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:95.00
Opzioni d'acquistoper27 maggio 2022
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| BABA220527C00095000 | 2022-05-20 3:59PM EDT | 2022-05-27 | 1.44 | 1.37 | 1.47 | -0.48 | -25.00% | 3,579 | 1,842 | 93.60% |
| BABA220603C00095000 | 2022-05-20 3:57PM EDT | 2022-06-03 | 2.20 | 2.12 | 2.25 | -0.65 | -22.81% | 132 | 354 | 77.73% |
| BABA220610C00095000 | 2022-05-20 3:10PM EDT | 2022-06-10 | 2.96 | 2.87 | 3.10 | -0.71 | -19.35% | 10 | 374 | 73.78% |
| BABA220617C00095000 | 2022-05-20 3:59PM EDT | 2022-06-17 | 3.73 | 3.65 | 3.80 | -0.47 | -11.19% | 349 | 6,956 | 72.02% |
| BABA220624C00095000 | 2022-05-20 1:42PM EDT | 2022-06-24 | 3.70 | 3.95 | 4.30 | -1.00 | -21.28% | 7 | 114 | 68.19% |
| BABA220701C00095000 | 2022-05-20 12:09PM EDT | 2022-07-01 | 4.50 | 4.55 | 4.90 | -0.95 | -17.43% | 1 | 63 | 67.52% |
| BABA220715C00095000 | 2022-05-20 3:35PM EDT | 2022-07-15 | 5.70 | 5.45 | 5.65 | -0.48 | -7.77% | 241 | 2,025 | 64.65% |
| BABA220916C00095000 | 2022-05-20 3:35PM EDT | 2022-09-16 | 9.10 | 8.80 | 9.05 | -0.60 | -6.19% | 109 | 3,682 | 61.49% |
| BABA221021C00095000 | 2022-05-20 3:53PM EDT | 2022-10-21 | 10.40 | 10.15 | 10.60 | -0.60 | -5.45% | 328 | 349 | 60.49% |
| BABA221216C00095000 | 2022-05-20 2:13PM EDT | 2022-12-16 | 12.50 | 12.35 | 12.60 | -0.75 | -5.66% | 4 | 2,646 | 59.77% |
| BABA230120C00095000 | 2022-05-20 2:40PM EDT | 2023-01-20 | 13.00 | 13.35 | 14.20 | -2.32 | -15.14% | 3 | 1,240 | 59.91% |
| BABA230317C00095000 | 2022-05-19 1:55PM EDT | 2023-03-17 | 16.63 | 14.75 | 16.30 | 0.00 | - | 3 | 425 | 59.62% |
| BABA230616C00095000 | 2022-05-20 12:24PM EDT | 2023-06-16 | 17.60 | 17.40 | 20.40 | -3.45 | -16.39% | 1 | 355 | 61.74% |
| BABA240119C00095000 | 2022-05-19 12:20PM EDT | 2024-01-19 | 23.00 | 22.85 | 24.55 | -2.50 | -9.80% | 2 | 1,327 | 60.53% |
Opzioni Putper27 maggio 2022
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| BABA220527P00095000 | 2022-05-20 3:50PM EDT | 2022-05-27 | 9.54 | 9.45 | 9.75 | +0.39 | +4.26% | 98 | 696 | 92.72% |
| BABA220603P00095000 | 2022-05-20 2:40PM EDT | 2022-06-03 | 11.59 | 10.20 | 10.55 | +1.80 | +18.39% | 106 | 2,160 | 77.39% |
| BABA220610P00095000 | 2022-05-20 11:31AM EDT | 2022-06-10 | 10.60 | 11.00 | 11.35 | -0.87 | -7.59% | 2 | 26 | 73.51% |
| BABA220617P00095000 | 2022-05-20 3:32PM EDT | 2022-06-17 | 12.01 | 11.70 | 12.00 | +0.57 | +4.98% | 65 | 7,744 | 71.05% |
| BABA220624P00095000 | 2022-05-20 3:37PM EDT | 2022-06-24 | 12.07 | 12.05 | 12.50 | +0.07 | +0.58% | 6 | 41 | 67.60% |
| BABA220701P00095000 | 2022-05-18 3:44PM EDT | 2022-07-01 | 12.68 | 12.55 | 13.00 | 0.00 | - | 1 | 15 | 66.09% |
| BABA220715P00095000 | 2022-05-20 3:28PM EDT | 2022-07-15 | 13.89 | 13.40 | 13.75 | +0.88 | +6.76% | 70 | 1,778 | 63.23% |
| BABA220916P00095000 | 2022-05-20 2:16PM EDT | 2022-09-16 | 16.65 | 16.45 | 16.70 | +0.32 | +1.96% | 518 | 7,975 | 58.66% |
| BABA221021P00095000 | 2022-05-20 2:53PM EDT | 2022-10-21 | 18.57 | 17.65 | 18.00 | +1.12 | +6.42% | 210 | 2,532 | 57.10% |
| BABA221216P00095000 | 2022-05-20 2:01PM EDT | 2022-12-16 | 20.20 | 19.40 | 19.70 | +1.05 | +5.48% | 14 | 3,732 | 55.45% |
| BABA230120P00095000 | 2022-05-19 3:43PM EDT | 2023-01-20 | 20.25 | 20.30 | 20.70 | 0.00 | - | 68 | 7,645 | 54.68% |
| BABA230317P00095000 | 2022-05-19 12:10PM EDT | 2023-03-17 | 21.61 | 21.55 | 24.95 | 0.00 | - | 1 | 901 | 58.09% |
| BABA230616P00095000 | 2022-05-11 3:08PM EDT | 2023-06-16 | 26.65 | 22.65 | 25.35 | 0.00 | - | 1 | 2,037 | 52.99% |
| BABA240119P00095000 | 2022-05-13 10:18AM EDT | 2024-01-19 | 28.80 | 26.70 | 28.30 | 0.00 | - | 6 | 2,844 | 50.43% |
© 2022 Yahoo. Tutti i diritti riservati.
