Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
---|---|---|---|---|---|---|---|---|---|---|
BABA240328C00090000 | 2024-03-28 9:46AM EDT | 2024-03-28 | 0.02 | 0.00 | 0.01 | +0.01 | +100.00% | 1 | 1,394 | 150.00% |
BABA240405C00090000 | 2024-03-28 9:55AM EDT | 2024-04-05 | 0.01 | 0.00 | 0.01 | -0.01 | -50.00% | 2 | 2,132 | 50.00% |
BABA240412C00090000 | 2024-03-28 12:06PM EDT | 2024-04-12 | 0.01 | 0.01 | 0.02 | -0.01 | -50.00% | 3 | 292 | 42.97% |
BABA240419C00090000 | 2024-03-28 1:44PM EDT | 2024-04-19 | 0.07 | 0.07 | 0.08 | 0.00 | - | 530 | 55,134 | 43.56% |
BABA240426C00090000 | 2024-03-28 1:02PM EDT | 2024-04-26 | 0.08 | 0.06 | 0.08 | +0.01 | +14.29% | 61 | 2,758 | 38.09% |
BABA240503C00090000 | 2024-03-28 1:49PM EDT | 2024-05-03 | 0.06 | 0.08 | 0.12 | -0.06 | -31.58% | 10 | 16 | 36.82% |
BABA240517C00090000 | 2024-03-28 1:58PM EDT | 2024-05-17 | 0.30 | 0.29 | 0.30 | 0.00 | - | 399 | 14,990 | 37.50% |
BABA240621C00090000 | 2024-03-28 2:00PM EDT | 2024-06-21 | 0.79 | 0.76 | 0.79 | +0.04 | +5.33% | 204 | 32,940 | 36.79% |
BABA240719C00090000 | 2024-03-28 1:39PM EDT | 2024-07-19 | 1.08 | 1.06 | 1.18 | +0.01 | +0.93% | 213 | 4,321 | 36.11% |
BABA240816C00090000 | 2024-03-28 2:00PM EDT | 2024-08-16 | 1.69 | 1.66 | 1.77 | +0.10 | +6.21% | 2 | 22 | 37.21% |
BABA240920C00090000 | 2024-03-28 12:26PM EDT | 2024-09-20 | 2.35 | 2.22 | 2.32 | +0.22 | +10.33% | 14 | 6,938 | 36.98% |
BABA241018C00090000 | 2024-03-28 12:04PM EDT | 2024-10-18 | 2.80 | 2.78 | 2.87 | +0.05 | +1.82% | 45 | 3,473 | 37.53% |
BABA241115C00090000 | 2024-03-28 11:49AM EDT | 2024-11-15 | 3.53 | 3.40 | 3.55 | +0.28 | +8.62% | 2 | 355 | 38.70% |
BABA241220C00090000 | 2024-03-28 12:12PM EDT | 2024-12-20 | 4.20 | 4.15 | 4.30 | +0.25 | +6.33% | 4 | 2,437 | 39.51% |
BABA250117C00090000 | 2024-03-28 12:43PM EDT | 2025-01-17 | 4.60 | 4.55 | 4.70 | 0.00 | - | 36 | 10,414 | 39.30% |
BABA250321C00090000 | 2024-03-28 10:24AM EDT | 2025-03-21 | 5.80 | 5.80 | 6.00 | +0.20 | +3.57% | 1 | 892 | 40.56% |
BABA250620C00090000 | 2024-03-28 9:47AM EDT | 2025-06-20 | 7.65 | 7.50 | 7.70 | +0.50 | +6.99% | 3 | 938 | 41.74% |
BABA251219C00090000 | 2024-03-28 9:32AM EDT | 2025-12-19 | 10.65 | 10.60 | 11.10 | +0.20 | +1.91% | 2 | 2,637 | 44.26% |
BABA260116C00090000 | 2024-03-28 1:48PM EDT | 2026-01-16 | 11.24 | 10.90 | 11.55 | +0.40 | +3.69% | 6 | 7,142 | 44.48% |
Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
---|---|---|---|---|---|---|---|---|---|---|
BABA240328P00090000 | 2024-03-25 12:58PM EDT | 2024-03-28 | 18.35 | 17.45 | 17.60 | 0.00 | - | 21 | 0 | 181.25% |
BABA240405P00090000 | 2024-03-25 12:59PM EDT | 2024-04-05 | 18.35 | 17.45 | 17.60 | 0.00 | - | 32 | 0 | 60.55% |
BABA240412P00090000 | 2024-03-15 3:57PM EDT | 2024-04-12 | 16.52 | 17.40 | 17.60 | 0.00 | - | - | 0 | 54.69% |
BABA240419P00090000 | 2024-03-27 12:03PM EDT | 2024-04-19 | 18.62 | 17.45 | 17.75 | 0.00 | - | 4 | 0 | 53.91% |
BABA240426P00090000 | 2024-03-28 12:07PM EDT | 2024-04-26 | 17.55 | 17.40 | 17.75 | -0.95 | -5.14% | 4 | 0 | 47.22% |
BABA240503P00090000 | 2024-03-26 9:54AM EDT | 2024-05-03 | 18.40 | 17.40 | 17.60 | 0.00 | - | 1 | 0 | 35.94% |
BABA240517P00090000 | 2024-03-28 10:45AM EDT | 2024-05-17 | 17.55 | 17.45 | 17.65 | -1.00 | -5.39% | 13 | 162 | 32.81% |
BABA240621P00090000 | 2024-03-27 1:29PM EDT | 2024-06-21 | 18.60 | 17.45 | 17.90 | 0.00 | - | 86 | 17,395 | 30.96% |
BABA240719P00090000 | 2024-03-27 12:45PM EDT | 2024-07-19 | 18.90 | 17.70 | 18.00 | 0.00 | - | 22 | 339 | 28.37% |
BABA240816P00090000 | 2024-03-26 11:37AM EDT | 2024-08-16 | 19.15 | 17.75 | 18.35 | 0.00 | - | 3 | 5 | 29.32% |
BABA240920P00090000 | 2024-03-27 11:40AM EDT | 2024-09-20 | 19.45 | 18.30 | 18.65 | 0.00 | - | 8 | 3,473 | 28.81% |
BABA241018P00090000 | 2024-03-25 12:06PM EDT | 2024-10-18 | 19.69 | 18.60 | 18.95 | 0.00 | - | 7 | 34 | 28.91% |
BABA241115P00090000 | 2024-03-22 2:06PM EDT | 2024-11-15 | 19.30 | 19.00 | 19.25 | 0.00 | - | 2 | 84 | 28.99% |
BABA241220P00090000 | 2024-03-28 11:59AM EDT | 2024-12-20 | 19.54 | 19.45 | 19.75 | -0.89 | -4.36% | 10 | 3,534 | 29.74% |
BABA250117P00090000 | 2024-03-27 11:46AM EDT | 2025-01-17 | 20.55 | 19.70 | 20.30 | -0.18 | -0.87% | 5 | 7,084 | 30.96% |
BABA250321P00090000 | 2024-03-20 10:45AM EDT | 2025-03-21 | 20.02 | 20.15 | 20.75 | 0.00 | - | - | 1 | 30.01% |
BABA250620P00090000 | 2024-03-26 11:38AM EDT | 2025-06-20 | 22.15 | 21.25 | 21.65 | 0.00 | - | 3 | 1,083 | 30.02% |
BABA251219P00090000 | 2024-03-13 1:25PM EDT | 2025-12-19 | 20.76 | 22.15 | 23.55 | 0.00 | - | 1 | 654 | 30.76% |
BABA260116P00090000 | 2024-03-22 12:29PM EDT | 2026-01-16 | 23.66 | 23.00 | 24.75 | 0.00 | - | 3 | 6,180 | 33.33% |