Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
---|---|---|---|---|---|---|---|---|---|---|
BABA230602C00090000 | 2023-05-31 3:58PM EDT | 2023-06-02 | 0.02 | 0.02 | 0.04 | -0.04 | -66.67% | 1,483 | 30,316 | 78.91% |
BABA230609C00090000 | 2023-05-31 3:59PM EDT | 2023-06-09 | 0.27 | 0.26 | 0.30 | 0.00 | - | 910 | 3,933 | 56.45% |
BABA230616C00090000 | 2023-05-31 3:59PM EDT | 2023-06-16 | 0.65 | 0.60 | 0.66 | +0.11 | +20.37% | 2,679 | 40,574 | 53.03% |
BABA230623C00090000 | 2023-05-31 3:56PM EDT | 2023-06-23 | 0.84 | 0.79 | 0.90 | +0.06 | +7.69% | 579 | 3,970 | 49.76% |
BABA230630C00090000 | 2023-05-31 3:13PM EDT | 2023-06-30 | 1.14 | 1.08 | 1.14 | +0.06 | +5.56% | 825 | 1,185 | 47.46% |
BABA230707C00090000 | 2023-05-31 2:56PM EDT | 2023-07-07 | 1.31 | 1.29 | 1.45 | +0.07 | +5.65% | 15 | 695 | 46.95% |
BABA230721C00090000 | 2023-05-31 3:59PM EDT | 2023-07-21 | 2.00 | 1.95 | 2.01 | +0.10 | +5.26% | 3,701 | 26,274 | 45.97% |
BABA230818C00090000 | 2023-05-31 3:55PM EDT | 2023-08-18 | 3.35 | 3.30 | 3.40 | +0.15 | +4.69% | 296 | 4,724 | 47.79% |
BABA230915C00090000 | 2023-05-31 3:12PM EDT | 2023-09-15 | 4.30 | 4.30 | 4.40 | +0.22 | +5.39% | 395 | 10,110 | 47.36% |
BABA231020C00090000 | 2023-05-31 3:41PM EDT | 2023-10-20 | 5.45 | 5.35 | 5.50 | +0.30 | +5.83% | 57 | 2,364 | 46.95% |
BABA231117C00090000 | 2023-05-31 3:44PM EDT | 2023-11-17 | 6.35 | 6.30 | 6.50 | +0.25 | +4.10% | 25 | 2,726 | 47.66% |
BABA231215C00090000 | 2023-05-31 3:23PM EDT | 2023-12-15 | 7.15 | 6.90 | 7.25 | +0.54 | +8.17% | 33 | 2,782 | 47.44% |
BABA240119C00090000 | 2023-05-31 3:08PM EDT | 2024-01-19 | 8.05 | 7.95 | 8.15 | +0.27 | +3.47% | 633 | 6,709 | 47.32% |
BABA240621C00090000 | 2023-05-31 11:08AM EDT | 2024-06-21 | 11.09 | 10.95 | 12.00 | -0.19 | -1.68% | 7 | 1,823 | 48.53% |
BABA241220C00090000 | 2023-05-31 3:34PM EDT | 2024-12-20 | 15.05 | 14.90 | 16.35 | +0.55 | +3.79% | 2 | 139 | 51.03% |
BABA250117C00090000 | 2023-05-31 12:54PM EDT | 2025-01-17 | 15.20 | 15.30 | 16.30 | +0.20 | +1.33% | 2 | 1,007 | 49.69% |
BABA250620C00090000 | 2023-05-31 1:54PM EDT | 2025-06-20 | 17.80 | 17.25 | 18.75 | -0.05 | -0.28% | 3 | 54 | 49.75% |
BABA251219C00090000 | 2023-05-30 1:50PM EDT | 2025-12-19 | 19.80 | 20.40 | 21.80 | 0.00 | - | 1 | 209 | 50.79% |
Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
---|---|---|---|---|---|---|---|---|---|---|
BABA230602P00090000 | 2023-05-31 2:59PM EDT | 2023-06-02 | 10.45 | 10.25 | 10.65 | -1.05 | -9.13% | 25 | 312 | 50.00% |
BABA230609P00090000 | 2023-05-31 12:49PM EDT | 2023-06-09 | 11.44 | 10.45 | 10.80 | -0.28 | -2.39% | 44 | 229 | 50.68% |
BABA230616P00090000 | 2023-05-31 3:21PM EDT | 2023-06-16 | 10.95 | 10.70 | 11.05 | -0.70 | -6.01% | 47 | 14,616 | 52.25% |
BABA230623P00090000 | 2023-05-31 3:55PM EDT | 2023-06-23 | 11.05 | 10.90 | 11.20 | -1.07 | -8.83% | 21 | 2,560 | 46.78% |
BABA230630P00090000 | 2023-05-31 2:49PM EDT | 2023-06-30 | 11.30 | 11.10 | 11.40 | -0.80 | -6.61% | 7 | 0 | 44.43% |
BABA230707P00090000 | 2023-05-30 1:27PM EDT | 2023-07-07 | 12.44 | 11.20 | 11.55 | 0.00 | - | 2 | 4 | 42.19% |
BABA230721P00090000 | 2023-05-31 1:46PM EDT | 2023-07-21 | 12.20 | 11.75 | 12.00 | -0.42 | -3.33% | 337 | 11,889 | 41.11% |
BABA230818P00090000 | 2023-05-31 2:41PM EDT | 2023-08-18 | 12.92 | 12.80 | 13.00 | -0.93 | -6.71% | 8 | 3,236 | 41.30% |
BABA230915P00090000 | 2023-05-31 12:36PM EDT | 2023-09-15 | 14.58 | 13.40 | 13.65 | +0.43 | +3.04% | 12 | 13,502 | 39.78% |
BABA231020P00090000 | 2023-05-30 3:41PM EDT | 2023-10-20 | 14.40 | 14.15 | 14.45 | -0.46 | -3.10% | 1 | 1,289 | 38.97% |
BABA231117P00090000 | 2023-05-26 3:47PM EDT | 2023-11-17 | 14.10 | 14.75 | 15.05 | 0.00 | - | 6 | 1,808 | 38.57% |
BABA231215P00090000 | 2023-05-31 11:24AM EDT | 2023-12-15 | 16.25 | 15.20 | 15.45 | +0.18 | +1.12% | 20 | 726 | 37.54% |
BABA240119P00090000 | 2023-05-30 3:51PM EDT | 2024-01-19 | 16.50 | 15.75 | 16.00 | +0.25 | +1.54% | 12 | 11,726 | 36.87% |
BABA240621P00090000 | 2023-05-31 3:19PM EDT | 2024-06-21 | 18.80 | 17.70 | 18.40 | +0.90 | +5.03% | 111 | 3,997 | 36.13% |
BABA241220P00090000 | 2023-05-30 9:44AM EDT | 2024-12-20 | 19.29 | 19.60 | 20.40 | 0.00 | - | 25 | 79 | 34.88% |
BABA250117P00090000 | 2023-05-30 10:39AM EDT | 2025-01-17 | 20.33 | 19.85 | 20.70 | 0.00 | - | 4 | 1,680 | 34.79% |
BABA250620P00090000 | 2023-05-02 12:25PM EDT | 2025-06-20 | 20.74 | 20.50 | 22.45 | 0.00 | - | 1 | 224 | 34.87% |
BABA251219P00090000 | 2023-05-31 1:42PM EDT | 2025-12-19 | 24.00 | 21.35 | 24.15 | +0.90 | +3.90% | 2 | 316 | 34.64% |