Italia markets closed

Alibaba Group Holding Limited (BABA)

NYSE - Nasdaq Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
72,50+0,92 (+1,28%)
In data: 02:17PM EDT. Mercato aperto.
In the money
Mostra:ListaStraddle
Prezzo d'esercizio:90.00
Opzioni d'acquistoper28 marzo 2024
CodiceData ultimo scambioScadenzaUltimo prezzoDenaroLetteraVariazione% variazioneVolumeOpen InterestVolatilità implicita
BABA240328C000900002024-03-28 9:46AM EDT2024-03-280.020.000.01+0.01+100.00%11,394150.00%
BABA240405C000900002024-03-28 9:55AM EDT2024-04-050.010.000.01-0.01-50.00%22,13250.00%
BABA240412C000900002024-03-28 12:06PM EDT2024-04-120.010.010.02-0.01-50.00%329242.97%
BABA240419C000900002024-03-28 1:44PM EDT2024-04-190.070.070.080.00-53055,13443.56%
BABA240426C000900002024-03-28 1:02PM EDT2024-04-260.080.060.08+0.01+14.29%612,75838.09%
BABA240503C000900002024-03-28 1:49PM EDT2024-05-030.060.080.12-0.06-31.58%101636.82%
BABA240517C000900002024-03-28 1:58PM EDT2024-05-170.300.290.300.00-39914,99037.50%
BABA240621C000900002024-03-28 2:00PM EDT2024-06-210.790.760.79+0.04+5.33%20432,94036.79%
BABA240719C000900002024-03-28 1:39PM EDT2024-07-191.081.061.18+0.01+0.93%2134,32136.11%
BABA240816C000900002024-03-28 2:00PM EDT2024-08-161.691.661.77+0.10+6.21%22237.21%
BABA240920C000900002024-03-28 12:26PM EDT2024-09-202.352.222.32+0.22+10.33%146,93836.98%
BABA241018C000900002024-03-28 12:04PM EDT2024-10-182.802.782.87+0.05+1.82%453,47337.53%
BABA241115C000900002024-03-28 11:49AM EDT2024-11-153.533.403.55+0.28+8.62%235538.70%
BABA241220C000900002024-03-28 12:12PM EDT2024-12-204.204.154.30+0.25+6.33%42,43739.51%
BABA250117C000900002024-03-28 12:43PM EDT2025-01-174.604.554.700.00-3610,41439.30%
BABA250321C000900002024-03-28 10:24AM EDT2025-03-215.805.806.00+0.20+3.57%189240.56%
BABA250620C000900002024-03-28 9:47AM EDT2025-06-207.657.507.70+0.50+6.99%393841.74%
BABA251219C000900002024-03-28 9:32AM EDT2025-12-1910.6510.6011.10+0.20+1.91%22,63744.26%
BABA260116C000900002024-03-28 1:48PM EDT2026-01-1611.2410.9011.55+0.40+3.69%67,14244.48%
Opzioni di venditaper28 marzo 2024
CodiceData ultimo scambioScadenzaUltimo prezzoDenaroLetteraVariazione% variazioneVolumeOpen InterestVolatilità implicita
BABA240328P000900002024-03-25 12:58PM EDT2024-03-2818.3517.4517.600.00-210181.25%
BABA240405P000900002024-03-25 12:59PM EDT2024-04-0518.3517.4517.600.00-32060.55%
BABA240412P000900002024-03-15 3:57PM EDT2024-04-1216.5217.4017.600.00--054.69%
BABA240419P000900002024-03-27 12:03PM EDT2024-04-1918.6217.4517.750.00-4053.91%
BABA240426P000900002024-03-28 12:07PM EDT2024-04-2617.5517.4017.75-0.95-5.14%4047.22%
BABA240503P000900002024-03-26 9:54AM EDT2024-05-0318.4017.4017.600.00-1035.94%
BABA240517P000900002024-03-28 10:45AM EDT2024-05-1717.5517.4517.65-1.00-5.39%1316232.81%
BABA240621P000900002024-03-27 1:29PM EDT2024-06-2118.6017.4517.900.00-8617,39530.96%
BABA240719P000900002024-03-27 12:45PM EDT2024-07-1918.9017.7018.000.00-2233928.37%
BABA240816P000900002024-03-26 11:37AM EDT2024-08-1619.1517.7518.350.00-3529.32%
BABA240920P000900002024-03-27 11:40AM EDT2024-09-2019.4518.3018.650.00-83,47328.81%
BABA241018P000900002024-03-25 12:06PM EDT2024-10-1819.6918.6018.950.00-73428.91%
BABA241115P000900002024-03-22 2:06PM EDT2024-11-1519.3019.0019.250.00-28428.99%
BABA241220P000900002024-03-28 11:59AM EDT2024-12-2019.5419.4519.75-0.89-4.36%103,53429.74%
BABA250117P000900002024-03-27 11:46AM EDT2025-01-1720.5519.7020.30-0.18-0.87%57,08430.96%
BABA250321P000900002024-03-20 10:45AM EDT2025-03-2120.0220.1520.750.00--130.01%
BABA250620P000900002024-03-26 11:38AM EDT2025-06-2022.1521.2521.650.00-31,08330.02%
BABA251219P000900002024-03-13 1:25PM EDT2025-12-1920.7622.1523.550.00-165430.76%
BABA260116P000900002024-03-22 12:29PM EDT2026-01-1623.6623.0024.750.00-36,18033.33%