BABA - Alibaba Group Holding Limited
NYSE - NYSE Prezzo differito. Valuta in USD.
In the money
Prezzo d'esercizio:95.00
Opzioni d'acquistoper2 giugno 2023
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| BABA230602C00095000 | 2023-05-26 3:59PM EDT | 2023-06-02 | 0.07 | 0.06 | 0.07 | +0.01 | +16.67% | 1,372 | 2,424 | 69.14% |
| BABA230609C00095000 | 2023-05-26 3:24PM EDT | 2023-06-09 | 0.30 | 0.27 | 0.28 | +0.10 | +50.00% | 364 | 1,132 | 58.79% |
| BABA230616C00095000 | 2023-05-26 3:56PM EDT | 2023-06-16 | 0.54 | 0.54 | 0.60 | +0.13 | +31.71% | 2,356 | 29,220 | 56.15% |
| BABA230623C00095000 | 2023-05-26 3:48PM EDT | 2023-06-23 | 0.68 | 0.64 | 0.77 | +0.15 | +28.30% | 46 | 541 | 50.98% |
| BABA230630C00095000 | 2023-05-26 3:35PM EDT | 2023-06-30 | 0.92 | 0.88 | 1.00 | +0.23 | +33.33% | 217 | 721 | 50.49% |
| BABA230707C00095000 | 2023-05-26 1:58PM EDT | 2023-07-07 | 1.16 | 1.08 | 1.23 | +1.16 | - | 12 | - | 49.17% |
| BABA230721C00095000 | 2023-05-26 3:59PM EDT | 2023-07-21 | 1.69 | 1.67 | 1.69 | +0.47 | +38.52% | 12,148 | 6,280 | 47.58% |
| BABA230818C00095000 | 2023-05-26 3:16PM EDT | 2023-08-18 | 2.97 | 2.86 | 2.95 | +0.77 | +35.00% | 75 | 3,460 | 48.93% |
| BABA230915C00095000 | 2023-05-26 3:10PM EDT | 2023-09-15 | 3.85 | 3.70 | 3.85 | +0.85 | +28.33% | 178 | 5,965 | 48.06% |
| BABA231020C00095000 | 2023-05-26 3:57PM EDT | 2023-10-20 | 4.78 | 4.70 | 4.90 | +0.86 | +21.94% | 21 | 1,926 | 47.51% |
| BABA231117C00095000 | 2023-05-26 12:13PM EDT | 2023-11-17 | 5.80 | 5.65 | 5.90 | +1.00 | +20.83% | 51 | 583 | 48.28% |
| BABA231215C00095000 | 2023-05-26 3:52PM EDT | 2023-12-15 | 6.45 | 6.35 | 6.60 | +1.10 | +20.56% | 5 | 1,063 | 47.83% |
| BABA240119C00095000 | 2023-05-26 3:53PM EDT | 2024-01-19 | 7.26 | 7.15 | 7.45 | +0.98 | +15.61% | 59 | 5,271 | 47.52% |
| BABA240621C00095000 | 2023-05-26 11:11AM EDT | 2024-06-21 | 10.60 | 10.15 | 11.50 | +0.83 | +8.50% | 51 | 567 | 49.22% |
| BABA241220C00095000 | 2023-05-26 12:34PM EDT | 2024-12-20 | 14.75 | 14.25 | 15.35 | +0.52 | +3.65% | 1 | 29 | 50.17% |
| BABA250117C00095000 | 2023-05-26 3:55PM EDT | 2025-01-17 | 14.95 | 14.65 | 15.90 | +1.55 | +11.57% | 9 | 610 | 50.31% |
| BABA250620C00095000 | 2023-05-26 2:56PM EDT | 2025-06-20 | 17.80 | 17.00 | 18.20 | +1.00 | +5.95% | 11 | 127 | 49.86% |
| BABA251219C00095000 | 2023-05-26 9:45AM EDT | 2025-12-19 | 20.05 | 18.90 | 20.85 | +1.65 | +8.97% | 4 | 168 | 49.95% |
Opzioni Putper2 giugno 2023
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| BABA230602P00095000 | 2023-05-26 1:38PM EDT | 2023-06-02 | 13.58 | 13.90 | 14.15 | -2.78 | -16.99% | 4 | 217 | 76.95% |
| BABA230609P00095000 | 2023-05-25 12:56PM EDT | 2023-06-09 | 16.46 | 14.00 | 14.25 | 0.00 | - | 59 | 240 | 56.06% |
| BABA230616P00095000 | 2023-05-26 3:57PM EDT | 2023-06-16 | 14.37 | 14.20 | 14.50 | -2.01 | -12.27% | 112 | 8,229 | 53.32% |
| BABA230623P00095000 | 2023-05-26 12:44PM EDT | 2023-06-23 | 14.35 | 14.30 | 14.65 | -0.95 | -6.21% | 5 | 56 | 49.15% |
| BABA230630P00095000 | 2023-05-26 3:22PM EDT | 2023-06-30 | 14.32 | 14.40 | 14.70 | -2.25 | -13.58% | 7 | 99 | 44.61% |
| BABA230707P00095000 | 2023-05-26 11:27AM EDT | 2023-07-07 | 14.42 | 14.60 | 14.90 | +14.42 | - | 1 | - | 43.85% |
| BABA230721P00095000 | 2023-05-26 2:52PM EDT | 2023-07-21 | 14.76 | 14.95 | 15.25 | -1.94 | -11.62% | 13 | 1,899 | 42.24% |
| BABA230818P00095000 | 2023-05-26 1:38PM EDT | 2023-08-18 | 15.63 | 15.85 | 16.10 | -0.52 | -3.22% | 14 | 1,004 | 41.91% |
| BABA230915P00095000 | 2023-05-26 11:56AM EDT | 2023-09-15 | 16.25 | 16.40 | 16.60 | -0.65 | -3.85% | 20 | 4,086 | 39.70% |
| BABA231020P00095000 | 2023-05-25 3:53PM EDT | 2023-10-20 | 18.60 | 17.05 | 17.25 | 0.00 | - | 5 | 1,806 | 38.37% |
| BABA231117P00095000 | 2023-05-26 1:57PM EDT | 2023-11-17 | 17.48 | 17.60 | 17.95 | -1.65 | -8.63% | 2 | 1,077 | 38.70% |
| BABA231215P00095000 | 2023-05-25 11:59AM EDT | 2023-12-15 | 19.31 | 18.00 | 18.25 | 0.00 | - | 440 | 2,925 | 37.29% |
| BABA240119P00095000 | 2023-05-26 3:13PM EDT | 2024-01-19 | 18.45 | 18.45 | 18.85 | -1.33 | -6.72% | 1 | 10,869 | 36.93% |
| BABA240621P00095000 | 2023-05-24 11:49AM EDT | 2024-06-21 | 20.20 | 20.40 | 21.55 | 0.00 | - | 2 | 1,038 | 37.21% |
| BABA241220P00095000 | 2023-05-08 1:59PM EDT | 2024-12-20 | 21.77 | 22.20 | 23.10 | 0.00 | - | 1 | 19 | 34.63% |
| BABA250117P00095000 | 2023-05-23 9:32AM EDT | 2025-01-17 | 21.55 | 22.25 | 23.20 | 0.00 | - | 1 | 1,605 | 34.06% |
| BABA250620P00095000 | 2023-04-17 12:34PM EDT | 2025-06-20 | 19.55 | 19.10 | 21.50 | 0.00 | - | 2 | 1,011 | 26.67% |
| BABA251219P00095000 | 2023-05-25 12:18PM EDT | 2025-12-19 | 26.40 | 22.95 | 26.50 | 0.00 | - | 6 | 19 | 33.69% |
© 2023 Yahoo. Tutti i diritti riservati.