Alibaba Group Holding Limited (BABA)
NYSE - NYSE Prezzo differito. Valuta in USD.
Aggiungi a watchlist
Alla chiusura: 04:01PM EDT
Dopo ore:
Prezzo d'esercizio:90.00
Opzioni d'acquistoper27 maggio 2022
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| BABA220527C00090000 | 2022-05-20 3:59PM EDT | 2022-05-27 | 2.85 | 2.73 | 2.81 | -0.70 | -19.72% | 5,441 | 2,030 | 92.53% |
| BABA220603C00090000 | 2022-05-20 3:52PM EDT | 2022-06-03 | 3.70 | 3.65 | 3.85 | -0.72 | -16.29% | 430 | 361 | 78.17% |
| BABA220610C00090000 | 2022-05-20 3:57PM EDT | 2022-06-10 | 4.60 | 4.55 | 4.80 | -0.75 | -14.02% | 56 | 275 | 74.56% |
| BABA220617C00090000 | 2022-05-20 3:58PM EDT | 2022-06-17 | 5.40 | 5.40 | 5.55 | -0.67 | -11.04% | 1,345 | 12,653 | 72.72% |
| BABA220624C00090000 | 2022-05-20 12:42PM EDT | 2022-06-24 | 5.40 | 5.80 | 6.00 | -2.25 | -29.41% | 30 | 27 | 68.84% |
| BABA220701C00090000 | 2022-05-20 3:52PM EDT | 2022-07-01 | 6.41 | 6.30 | 6.70 | -1.19 | -15.66% | 8 | 31 | 67.86% |
| BABA220715C00090000 | 2022-05-20 3:48PM EDT | 2022-07-15 | 7.55 | 7.30 | 7.50 | -0.60 | -7.36% | 187 | 3,246 | 65.28% |
| BABA220916C00090000 | 2022-05-20 3:56PM EDT | 2022-09-16 | 10.80 | 10.75 | 11.00 | -0.75 | -6.49% | 398 | 2,586 | 62.24% |
| BABA221021C00090000 | 2022-05-20 3:56PM EDT | 2022-10-21 | 12.23 | 12.20 | 12.50 | -1.82 | -12.95% | 67 | 360 | 61.26% |
| BABA221216C00090000 | 2022-05-20 3:50PM EDT | 2022-12-16 | 14.58 | 13.75 | 14.95 | -1.06 | -6.78% | 26 | 12,286 | 60.11% |
| BABA230120C00090000 | 2022-05-20 3:17PM EDT | 2023-01-20 | 15.10 | 15.05 | 16.00 | -1.40 | -8.48% | 59 | 2,977 | 59.83% |
| BABA230317C00090000 | 2022-05-20 9:55AM EDT | 2023-03-17 | 18.25 | 16.75 | 18.30 | -0.12 | -0.65% | 5 | 666 | 60.45% |
| BABA230616C00090000 | 2022-05-20 1:47PM EDT | 2023-06-16 | 19.50 | 19.80 | 21.30 | -2.95 | -13.14% | 7 | 316 | 61.63% |
| BABA240119C00090000 | 2022-05-20 3:55PM EDT | 2024-01-19 | 25.25 | 24.25 | 27.60 | -0.75 | -2.88% | 19 | 1,409 | 62.04% |
Opzioni Putper27 maggio 2022
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| BABA220527P00090000 | 2022-05-20 3:56PM EDT | 2022-05-27 | 6.10 | 5.85 | 6.10 | +0.15 | +2.52% | 153 | 733 | 92.43% |
| BABA220603P00090000 | 2022-05-20 3:54PM EDT | 2022-06-03 | 7.00 | 6.80 | 7.05 | +0.26 | +3.86% | 24 | 381 | 77.64% |
| BABA220610P00090000 | 2022-05-20 2:35PM EDT | 2022-06-10 | 9.00 | 7.70 | 8.00 | +2.10 | +30.43% | 5 | 121 | 74.15% |
| BABA220617P00090000 | 2022-05-20 3:55PM EDT | 2022-06-17 | 8.50 | 8.45 | 8.70 | +0.10 | +1.19% | 391 | 13,906 | 71.56% |
| BABA220624P00090000 | 2022-05-20 3:19PM EDT | 2022-06-24 | 9.50 | 8.85 | 9.30 | +0.55 | +6.15% | 6 | 72 | 68.51% |
| BABA220701P00090000 | 2022-05-20 12:56PM EDT | 2022-07-01 | 10.09 | 9.40 | 9.75 | +2.11 | +26.44% | 5 | 6 | 66.70% |
| BABA220715P00090000 | 2022-05-20 2:55PM EDT | 2022-07-15 | 11.05 | 10.35 | 10.55 | +1.00 | +9.95% | 289 | 1,951 | 64.11% |
| BABA220916P00090000 | 2022-05-20 3:24PM EDT | 2022-09-16 | 14.00 | 13.45 | 13.70 | +0.85 | +6.46% | 89 | 5,504 | 59.66% |
| BABA221021P00090000 | 2022-05-20 12:53PM EDT | 2022-10-21 | 15.35 | 14.65 | 14.95 | +0.95 | +6.60% | 107 | 1,226 | 57.87% |
| BABA221216P00090000 | 2022-05-20 2:01PM EDT | 2022-12-16 | 17.15 | 16.45 | 16.75 | +0.95 | +5.86% | 59 | 3,398 | 56.43% |
| BABA230120P00090000 | 2022-05-19 10:30AM EDT | 2023-01-20 | 17.18 | 17.35 | 18.00 | 0.00 | - | 2 | 6,663 | 56.07% |
| BABA230317P00090000 | 2022-05-19 1:55PM EDT | 2023-03-17 | 18.50 | 18.45 | 19.45 | 0.00 | - | 12 | 2,470 | 54.68% |
| BABA230616P00090000 | 2022-05-20 1:33PM EDT | 2023-06-16 | 21.55 | 20.50 | 21.35 | -0.05 | -0.23% | 30 | 2,348 | 53.52% |
| BABA240119P00090000 | 2022-05-20 10:09AM EDT | 2024-01-19 | 23.72 | 23.20 | 25.10 | -0.43 | -1.78% | 2 | 2,729 | 50.35% |
© 2022 Yahoo. Tutti i diritti riservati.
