La bourse est fermée

Alibaba Group Holding Limited (BABA)

NYSE - NYSE Prix différé. Devise en USD
Ajouter à la liste dynamique
111,96-10,04 (-8,23 %)
À la clôture : 04:01PM EST
111,55 -0,41 (-0,37 %)
Échanges après Bourse : 07:59PM EST
Dans le cours
Afficher:ListeÀ cheval
Options d’achatpour10 décembre 2021
Nom du contratDate de la dernière transactionPrix d’exerciceDernier prixOffreVenteVariation% de variationVolumePosition de placeVolatilité implicite
BABA211210C000750002021-12-03 3:16PM EST75.0038.2036.8538.40-18.90-33.10%412189.84%
BABA211210C000850002021-12-01 11:17AM EST85.0042.6527.6529.550.00-210179.88%
BABA211210C000900002021-12-03 3:59PM EST90.0023.7723.4524.30-8.13-25.49%329160.50%
BABA211210C000950002021-12-03 3:12PM EST95.0019.5019.0019.85-53.50-73.29%246146.48%
BABA211210C001000002021-12-03 3:56PM EST100.0015.1814.5515.30-9.82-39.28%20814127.88%
BABA211210C001100002021-12-03 3:59PM EST110.006.826.857.15-6.81-49.96%1,7633297.41%
BABA211210C001200002021-12-03 3:59PM EST120.002.001.842.03-3.70-64.91%10,76441677.34%
BABA211210C001210002021-12-03 3:58PM EST121.001.701.591.72-3.35-66.34%1,17112876.32%
BABA211210C001220002021-12-03 3:57PM EST122.001.371.291.49-3.13-69.56%1,28525375.00%
BABA211210C001230002021-12-03 3:59PM EST123.001.151.091.24-2.77-70.66%1,11730673.93%
BABA211210C001250002021-12-03 3:59PM EST125.000.860.810.91-2.06-70.55%3,3911,36873.63%
BABA211210C001270002021-12-03 3:59PM EST127.000.500.510.69-1.60-76.19%56837072.56%
BABA211210C001280002021-12-03 3:58PM EST128.000.510.450.55-1.23-70.69%2,33178772.17%
BABA211210C001290002021-12-03 3:51PM EST129.000.460.340.48-1.01-68.71%39745971.58%
BABA211210C001300002021-12-03 3:59PM EST130.000.400.350.45-0.79-66.39%3,2072,26774.07%
BABA211210C001310002021-12-03 3:54PM EST131.000.330.280.37-0.72-68.57%24444573.44%
BABA211210C001320002021-12-03 3:56PM EST132.000.290.250.32-0.54-65.06%24761474.02%
BABA211210C001330002021-12-03 3:30PM EST133.000.230.190.30-0.46-66.67%22642874.32%
BABA211210C001340002021-12-03 3:57PM EST134.000.240.220.26-0.34-58.62%38848276.56%
BABA211210C001350002021-12-03 3:59PM EST135.000.210.150.23-0.25-54.35%1,5801,81675.59%
BABA211210C001360002021-12-03 3:34PM EST136.000.150.090.21-0.25-62.50%20743174.80%
BABA211210C001370002021-12-03 3:53PM EST137.000.160.050.19-0.16-50.00%22035974.41%
BABA211210C001380002021-12-03 3:50PM EST138.000.180.100.17-0.06-25.00%24259577.93%
BABA211210C001390002021-12-03 3:59PM EST139.000.150.010.19-0.07-31.82%9736376.56%
BABA211210C001400002021-12-03 3:59PM EST140.000.130.120.14-0.06-31.58%3,3203,73981.84%
BABA211210C001410002021-12-03 3:59PM EST141.000.170.070.170.00-6076483.01%
BABA211210C001420002021-12-03 2:53PM EST142.000.110.080.12-0.03-21.43%11930782.81%
BABA211210C001430002021-12-03 3:07PM EST143.000.080.000.15-0.05-38.46%8056981.25%
BABA211210C001440002021-12-03 3:59PM EST144.000.090.070.09+0.01+12.50%19253983.98%
BABA211210C001450002021-12-03 3:58PM EST145.000.100.000.100.00-2351,01180.86%
BABA211210C001460002021-12-03 3:28PM EST146.000.060.050.08-0.03-33.33%44861085.55%
BABA211210C001470002021-12-03 2:39PM EST147.000.070.000.09-0.01-12.50%24642383.20%
BABA211210C001480002021-12-03 2:54PM EST148.000.070.000.09+0.02+40.00%53475585.16%
BABA211210C001490002021-12-03 3:13PM EST149.000.060.000.07+0.01+20.00%2920184.38%
BABA211210C001500002021-12-03 3:59PM EST150.000.080.050.07+0.02+33.33%4791,74691.80%
BABA211210C001525002021-12-03 3:22PM EST152.500.050.000.060.00-10422288.28%
BABA211210C001550002021-12-03 3:59PM EST155.000.050.030.060.00-11974796.88%
BABA211210C001575002021-12-03 2:39PM EST157.500.050.000.050.00-21623994.53%
BABA211210C001600002021-12-03 3:53PM EST160.000.040.000.050.00-9274698.44%
BABA211210C001625002021-12-03 1:41PM EST162.500.040.000.050.00-28298102.34%
BABA211210C001650002021-12-03 3:30PM EST165.000.030.010.05-0.01-25.00%36662107.81%
BABA211210C001700002021-12-03 3:50PM EST170.000.020.010.05-0.01-33.33%157815114.84%
BABA211210C001750002021-12-03 3:44PM EST175.000.020.010.050.00-151,065121.88%
BABA211210C001800002021-12-03 2:38PM EST180.000.020.020.04-0.01-33.33%366549128.91%
BABA211210C001850002021-12-03 12:55PM EST185.000.020.010.030.00-27215129.69%
BABA211210C001900002021-12-03 12:43PM EST190.000.020.000.04-0.01-33.33%10665135.94%
BABA211210C001950002021-12-03 3:19PM EST195.000.030.010.03+0.01+50.00%11333142.19%
BABA211210C002000002021-12-03 3:05PM EST200.000.010.000.170.00-55917171.88%
BABA211210C002050002021-12-03 2:52PM EST205.000.020.000.18+0.01+100.00%11248178.91%
BABA211210C002100002021-12-03 11:03AM EST210.000.020.010.04-0.01-33.33%3223160.94%
BABA211210C002150002021-12-03 11:43AM EST215.000.010.000.030.00-997159.38%
BABA211210C002200002021-12-02 2:54PM EST220.000.020.000.390.00-9184216.41%
BABA211210C002250002021-12-03 9:54AM EST225.000.010.010.21-0.01-50.00%2146207.03%
BABA211210C002300002021-12-03 12:16PM EST230.000.010.010.020.00-16248173.44%
BABA211210C002350002021-11-29 9:35AM EST235.000.010.000.180.00-1230212.50%
BABA211210C002400002021-11-26 10:57AM EST240.000.030.000.010.00-2151168.75%
BABA211210C002450002021-12-03 12:24PM EST245.000.010.000.01-0.03-75.00%315168.75%
Options de ventepour10 décembre 2021
Nom du contratDate de la dernière transactionPrix d’exerciceDernier prixOffreVenteVariation% de variationVolumePosition de placeVolatilité implicite
BABA211210P000750002021-12-03 3:59PM EST75.001.021.001.05+0.83+436.84%11,5071,727210.35%
BABA211210P000800002021-12-03 3:59PM EST80.001.411.311.47+1.12+386.21%2,190765198.73%
BABA211210P000850002021-12-03 3:59PM EST85.001.801.721.86+1.43+386.49%1,8671,382184.96%
BABA211210P000900002021-12-03 3:59PM EST90.002.212.172.24+1.70+333.33%9,8512,079168.85%
BABA211210P000950002021-12-03 3:59PM EST95.002.612.472.71+1.98+314.29%3,155756149.56%
BABA211210P001000002021-12-03 3:59PM EST100.003.153.153.25+2.30+270.59%13,3693,230132.81%
BABA211210P001050002021-12-03 3:59PM EST105.004.003.904.00+2.81+236.13%6,0082,262114.89%
BABA211210P001100002021-12-03 3:59PM EST110.005.055.055.35+3.37+200.60%11,5552,288100.05%
BABA211210P001150002021-12-03 3:59PM EST115.007.156.957.35+4.73+195.45%2,2301,75187.74%
BABA211210P001200002021-12-03 3:59PM EST120.0010.159.9510.40+6.40+170.67%2,4582,26381.15%
BABA211210P001210002021-12-03 3:08PM EST121.0010.609.5511.85+6.55+161.73%13937376.42%
BABA211210P001220002021-12-03 3:43PM EST122.0011.4510.4512.15+7.05+160.23%60028372.12%
BABA211210P001230002021-12-03 3:59PM EST123.0012.1011.7013.10+7.25+149.48%32867978.42%
BABA211210P001240002021-12-03 3:47PM EST124.0013.4012.1013.85+8.00+148.15%32380872.07%
BABA211210P001250002021-12-03 3:57PM EST125.0013.9013.5514.70+8.00+135.59%3961,06679.54%
BABA211210P001260002021-12-03 3:15PM EST126.0014.7514.3515.50+8.25+126.92%6747577.83%
BABA211210P001270002021-12-03 3:55PM EST127.0015.5714.9516.40+8.12+108.99%5028673.73%
BABA211210P001280002021-12-03 2:58PM EST128.0016.3215.6517.40+6.77+70.89%8220571.58%
BABA211210P001290002021-12-03 12:44PM EST129.0016.9516.4518.35+8.70+105.45%3222769.43%
BABA211210P001300002021-12-03 3:49PM EST130.0018.6817.4519.35+9.48+103.04%4803,27872.27%
BABA211210P001310002021-12-03 2:36PM EST131.0019.0118.1020.35+8.26+76.84%17938165.43%
BABA211210P001320002021-12-03 3:26PM EST132.0020.2219.0021.35+9.57+89.86%16944664.26%
BABA211210P001330002021-12-03 2:24PM EST133.0020.4520.0522.45+8.41+69.85%1211472.17%
BABA211210P001340002021-12-03 10:27AM EST134.0023.2521.1523.55+11.30+94.56%612880.66%
BABA211210P001350002021-12-03 3:32PM EST135.0023.0522.0024.40+9.73+73.05%4401,68373.44%
BABA211210P001360002021-12-03 2:45PM EST136.0023.7422.8525.35+11.22+89.62%1210164.84%
BABA211210P001370002021-12-02 3:54PM EST137.0015.2823.7526.500.00-2410470.51%
BABA211210P001380002021-12-03 12:52PM EST138.0025.8524.8527.35+9.65+59.57%64369.14%
BABA211210P001390002021-12-03 3:57PM EST139.0027.3026.5028.45+9.57+53.98%96799.90%
BABA211210P001400002021-12-03 3:31PM EST140.0028.5526.8029.45+10.47+57.91%16797076.76%
BABA211210P001410002021-12-03 1:45PM EST141.0028.8928.2530.45+11.79+68.95%54697.85%
BABA211210P001420002021-12-03 1:03PM EST142.0029.8028.9531.40+11.95+66.95%232186.72%
BABA211210P001430002021-12-03 12:18PM EST143.0030.8329.7032.40+12.50+68.19%10614164.06%
BABA211210P001440002021-12-03 2:59PM EST144.0031.9731.5033.25+11.82+58.66%413106.45%
BABA211210P001450002021-12-03 2:58PM EST145.0033.1531.6534.40+10.23+44.63%99524150.39%
BABA211210P001460002021-12-03 2:36PM EST146.0033.7032.7535.40+9.70+40.42%9315278.91%
BABA211210P001470002021-12-03 2:34PM EST147.0034.3534.0036.40+10.85+46.17%6122899.61%
BABA211210P001480002021-12-03 1:06PM EST148.0035.3534.7537.40+11.25+46.68%49082.81%
BABA211210P001490002021-12-03 9:35AM EST149.0032.2835.7038.40+5.76+21.72%2017073.44%
BABA211210P001500002021-12-03 1:21PM EST150.0037.2236.6539.00+8.47+29.46%29335149.80%
BABA211210P001525002021-12-03 1:06PM EST152.5039.8540.2041.75+8.32+26.39%359131.45%
BABA211210P001550002021-12-03 3:54PM EST155.0042.8542.6544.30+10.13+30.96%58832136.72%
BABA211210P001575002021-12-03 10:58AM EST157.5044.4244.3546.90+14.65+49.21%324109.57%
BABA211210P001600002021-12-03 2:41PM EST160.0047.7247.1049.15+9.78+25.78%84347113.67%
BABA211210P001625002021-11-29 10:17AM EST162.5030.6249.2551.900.00-23106.25%
BABA211210P001650002021-12-03 3:27PM EST165.0053.0252.5054.30+10.40+24.40%32209151.56%
BABA211210P001700002021-12-03 3:03PM EST170.0058.2556.8059.40+12.20+26.49%1955124.61%
BABA211210P001750002021-12-03 12:15PM EST175.0063.1561.7564.40+8.45+15.45%436124.22%
BABA211210P001800002021-12-03 1:50PM EST180.0067.2567.5569.30+9.20+15.85%1513180.08%
BABA211210P001850002021-12-03 12:00PM EST185.0073.6071.7074.40+12.72+20.89%412121.88%
BABA211210P001900002021-11-29 2:33PM EST190.0058.4576.7579.400.00-129143.75%
BABA211210P001950002021-12-03 1:24PM EST195.0082.1582.7084.40+12.65+18.20%105213.67%
BABA211210P002000002021-12-02 3:29PM EST200.0078.0986.6589.400.00-13266.80%
BABA211210P002050002021-11-26 12:29PM EST205.0071.6991.7594.400.00-10161.72%
BABA211210P002100002021-11-23 12:29PM EST210.0075.3696.7599.400.00-30167.19%
BABA211210P002150002021-11-30 11:40AM EST215.0088.20101.80104.400.00-50182.81%
BABA211210P002200002021-12-03 1:51PM EST220.00107.15107.60109.35+19.15+21.76%129242.97%
BABA211210P002250002021-11-30 9:38AM EST225.0095.80111.85114.400.00-11200.78%
BABA211210P002300002021-11-24 11:18AM EST230.0094.70116.70119.400.00-150168.75%
BABA211210P002350002021-12-01 2:51PM EST235.00110.45121.65124.400.00-60319.24%
BABA211210P002400002021-11-30 10:34AM EST240.00110.20126.65129.400.00-120325.88%