BABA - Alibaba Group Holding Limited

NYSE - NYSE Prix différé. Devise en USD
Dans le cours
Afficher:ListeÀ cheval
Options d’achatpour2 juin 2023
Nom du contratDate de la dernière transactionPrix d’exerciceDernier prixOffreVenteVariation% de variationVolumePosition de placeVolatilité implicite
BABA230602C000250002023-05-30 9:38AM EDT25.0055.3353.4553.90-0.67-1.20%11412.50%
BABA230602C000400002023-05-16 9:42AM EDT40.0048.2038.5038.950.00-810320.31%
BABA230602C000500002023-05-24 12:34PM EDT50.0031.5928.4028.950.00-16168.75%
BABA230602C000550002023-05-24 9:34AM EDT55.0027.5023.4523.900.00-48137.50%
BABA230602C000600002023-05-24 9:59AM EDT60.0021.7418.5018.950.00-6060141.41%
BABA230602C000650002023-05-26 3:33PM EDT65.0016.0913.5013.900.00-393395.31%
BABA230602C000670002023-05-30 2:35PM EDT67.0011.6011.5011.90-2.83-19.61%11682.03%
BABA230602C000690002023-05-30 2:03PM EDT69.009.409.559.90-3.05-24.50%245175.78%
BABA230602C000700002023-05-30 12:49PM EDT70.008.678.558.90-2.65-23.41%364268.75%
BABA230602C000710002023-05-30 12:49PM EDT71.007.707.557.95-2.60-25.24%305466.02%
BABA230602C000720002023-05-30 10:27AM EDT72.006.766.556.95-2.49-26.92%181758.59%
BABA230602C000730002023-05-30 3:06PM EDT73.005.755.656.05-2.37-29.19%2710461.91%
BABA230602C000740002023-05-26 12:04PM EDT74.005.404.755.05-1.95-26.53%1062557.13%
BABA230602C000750002023-05-30 3:06PM EDT75.003.953.854.15-2.30-36.80%22132454.10%
BABA230602C000760002023-05-30 3:56PM EDT76.003.253.103.25-2.30-41.44%5212452.54%
BABA230602C000770002023-05-30 3:58PM EDT77.002.532.372.50-2.02-44.40%82833251.47%
BABA230602C000780002023-05-30 3:59PM EDT78.001.821.771.82-1.93-51.47%1,45772350.68%
BABA230602C000790002023-05-30 3:58PM EDT79.001.331.301.33-1.65-55.37%3,42331551.71%
BABA230602C000800002023-05-30 3:59PM EDT80.000.950.910.98-1.38-59.23%6,6302,34852.93%
BABA230602C000810002023-05-30 3:59PM EDT81.000.690.660.68-1.12-61.88%3,2581,31554.30%
BABA230602C000820002023-05-30 3:59PM EDT82.000.510.470.51-0.86-62.77%3,9294,86256.64%
BABA230602C000830002023-05-30 3:59PM EDT83.000.380.340.39-0.66-63.46%2,4041,83459.38%
BABA230602C000840002023-05-30 3:59PM EDT84.000.270.270.29-0.53-66.25%1,9211,50762.31%
BABA230602C000850002023-05-30 3:59PM EDT85.000.220.200.23-0.40-64.52%13,67335,49065.14%
BABA230602C000860002023-05-30 3:51PM EDT86.000.160.140.18-0.30-65.22%9041,50767.19%
BABA230602C000870002023-05-30 3:59PM EDT87.000.130.120.14-0.24-64.86%1,0763,26370.51%
BABA230602C000880002023-05-30 3:37PM EDT88.000.100.080.10-0.20-66.67%7662,52071.09%
BABA230602C000890002023-05-30 3:36PM EDT89.000.070.070.08-0.15-68.18%5741,56674.41%
BABA230602C000900002023-05-30 3:57PM EDT90.000.060.050.06-0.12-66.67%5,97930,37475.78%
BABA230602C000910002023-05-30 3:59PM EDT91.000.050.030.05-0.09-64.29%3511,22177.34%
BABA230602C000920002023-05-30 3:38PM EDT92.000.040.020.04-0.07-63.64%3411,13178.91%
BABA230602C000930002023-05-30 3:31PM EDT93.000.030.010.03-0.06-66.67%24210,34678.91%
BABA230602C000940002023-05-30 1:50PM EDT94.000.020.010.04-0.06-75.00%21250685.94%
BABA230602C000950002023-05-30 3:48PM EDT95.000.020.010.02-0.05-71.43%1,2193,25984.38%
BABA230602C000960002023-05-30 1:00PM EDT96.000.020.010.02-0.03-60.00%5857389.06%
BABA230602C000970002023-05-30 10:22AM EDT97.000.010.000.03-0.04-80.00%455292.19%
BABA230602C000980002023-05-30 3:23PM EDT98.000.020.000.02-0.02-50.00%331,31492.19%
BABA230602C000990002023-05-30 3:54PM EDT99.000.020.000.02-0.02-50.00%21,31796.88%
BABA230602C001000002023-05-30 3:14PM EDT100.000.010.010.02-0.02-66.67%3453,646104.69%
BABA230602C001010002023-05-30 1:29PM EDT101.000.020.000.020.00-8281103.13%
BABA230602C001020002023-05-30 3:44PM EDT102.000.010.000.01-0.01-50.00%105390100.00%
BABA230602C001030002023-05-26 1:42PM EDT103.000.010.000.030.00-2112115.63%
BABA230602C001040002023-05-25 10:44AM EDT104.000.030.000.040.00-340123.44%
BABA230602C001050002023-05-30 3:42PM EDT105.000.010.000.01-0.02-66.67%12,032109.38%
BABA230602C001060002023-05-24 2:05PM EDT106.000.020.000.040.00-3649129.69%
BABA230602C001070002023-05-25 11:20AM EDT107.000.030.000.040.00-2248134.38%
BABA230602C001080002023-05-26 3:32PM EDT108.000.020.000.030.00-1229132.81%
BABA230602C001090002023-05-26 10:22AM EDT109.000.020.000.040.00-7227140.63%
BABA230602C001100002023-05-30 3:39PM EDT110.000.010.000.010.00-19665125.00%
BABA230602C001110002023-05-23 12:54PM EDT111.000.020.000.040.00--79146.88%
BABA230602C001120002023-05-22 11:08AM EDT112.000.040.000.180.00--5182.03%
BABA230602C001130002023-05-22 12:25PM EDT113.000.030.000.180.00--3185.94%
BABA230602C001140002023-05-22 2:18PM EDT114.000.030.000.180.00--3189.84%
BABA230602C001150002023-05-26 2:02PM EDT115.000.010.000.010.00-7556140.63%
BABA230602C001200002023-05-26 3:23PM EDT120.000.030.000.010.00-2883156.25%
BABA230602C001250002023-05-30 11:05AM EDT125.000.010.000.010.00-172168.75%
BABA230602C001300002023-05-22 9:31AM EDT130.000.050.000.010.00-159181.25%
BABA230602C001350002023-05-18 10:52AM EDT135.000.130.000.010.00-2380193.75%
BABA230602C001400002023-05-23 3:31PM EDT140.000.010.000.010.00-1147206.25%
BABA230602C001450002023-05-18 9:30AM EDT145.000.500.000.010.00-130212.50%
BABA230602C001500002023-05-11 11:43AM EDT150.000.020.000.010.00-21225.00%
BABA230602C001550002023-05-18 9:37AM EDT155.000.030.000.010.00-817237.50%
BABA230602C001600002023-05-18 9:34AM EDT160.000.030.000.010.00-962243.75%
BABA230602C001700002023-05-30 3:26PM EDT170.000.010.000.010.00-2022262.50%
Options de ventepour2 juin 2023
Nom du contratDate de la dernière transactionPrix d’exerciceDernier prixOffreVenteVariation% de variationVolumePosition de placeVolatilité implicite
BABA230602P000400002023-05-11 1:52PM EDT40.000.020.000.010.00-112250.00%
BABA230602P000450002023-05-02 10:01AM EDT45.000.030.000.010.00-211206.25%
BABA230602P000500002023-05-19 9:39AM EDT50.000.010.000.010.00-25168.75%
BABA230602P000550002023-05-25 2:41PM EDT55.000.020.000.020.00-54146.88%
BABA230602P000600002023-05-26 3:16PM EDT60.000.010.000.010.00-101,228106.25%
BABA230602P000650002023-05-26 10:14AM EDT65.000.020.000.030.00-617687.50%
BABA230602P000670002023-05-26 10:17AM EDT67.000.020.000.090.00-17017087.50%
BABA230602P000680002023-05-30 9:31AM EDT68.000.020.000.050.00-518173.44%
BABA230602P000690002023-05-30 3:22PM EDT69.000.020.020.030.00-2821667.19%
BABA230602P000700002023-05-30 2:15PM EDT70.000.030.030.050.00-33678065.23%
BABA230602P000710002023-05-30 3:00PM EDT71.000.050.040.06+0.01+25.00%10656860.55%
BABA230602P000720002023-05-30 3:58PM EDT72.000.070.060.07+0.01+16.67%59955056.25%
BABA230602P000730002023-05-30 3:58PM EDT73.000.110.110.14+0.03+37.50%39756356.64%
BABA230602P000740002023-05-30 3:59PM EDT74.000.180.180.21+0.06+50.00%68543154.49%
BABA230602P000750002023-05-30 3:59PM EDT75.000.300.290.31+0.13+76.47%3,6831,17952.34%
BABA230602P000760002023-05-30 3:59PM EDT76.000.460.450.49+0.19+70.37%2,79695450.98%
BABA230602P000770002023-05-30 3:59PM EDT77.000.730.700.76+0.32+78.05%1,2591,22650.10%
BABA230602P000780002023-05-30 3:59PM EDT78.001.091.061.12+0.50+84.75%4,8851,78650.49%
BABA230602P000790002023-05-30 3:53PM EDT79.001.531.581.63+0.67+77.91%1,9731,41450.29%
BABA230602P000800002023-05-30 3:59PM EDT80.002.232.202.27+0.99+79.84%4,3004,04651.47%
BABA230602P000810002023-05-30 3:51PM EDT81.002.952.903.05+1.20+68.57%5461,11953.22%
BABA230602P000820002023-05-30 3:48PM EDT82.003.723.703.85+1.41+61.04%3521,85554.49%
BABA230602P000830002023-05-30 3:28PM EDT83.004.704.504.80+1.72+57.72%6073756.74%
BABA230602P000840002023-05-30 3:06PM EDT84.005.555.405.70+1.85+50.00%871,62758.20%
BABA230602P000850002023-05-30 3:57PM EDT85.006.396.306.75+1.89+42.00%501,31963.48%
BABA230602P000860002023-05-30 3:46PM EDT86.007.407.307.70+2.09+39.36%7238168.16%
BABA230602P000870002023-05-30 3:24PM EDT87.008.458.208.60+2.08+32.65%1229762.50%
BABA230602P000880002023-05-30 3:34PM EDT88.009.459.259.65+2.26+31.43%4540475.39%
BABA230602P000890002023-05-30 1:45PM EDT89.0010.7810.2010.65+2.92+37.15%2539177.73%
BABA230602P000900002023-05-30 3:17PM EDT90.0011.5011.2011.60+2.36+25.82%1552978.91%
BABA230602P000910002023-05-30 2:34PM EDT91.0012.6312.2012.60+2.90+29.80%688484.38%
BABA230602P000920002023-05-30 2:34PM EDT92.0013.6313.1513.50+3.03+28.58%1232105.08%
BABA230602P000930002023-05-30 3:46PM EDT93.0014.2514.1014.55+1.18+9.03%61247116.80%
BABA230602P000940002023-05-30 1:02PM EDT94.0015.4515.1515.55+0.31+2.05%2882.81%
BABA230602P000950002023-05-30 3:29PM EDT95.0016.4016.2016.55+2.82+20.77%31521697.66%
BABA230602P000960002023-05-23 1:14PM EDT96.0012.1317.1517.600.00-200102.34%
BABA230602P000970002023-05-30 12:31PM EDT97.0018.4018.1518.55+4.50+32.37%2295.31%
BABA230602P000980002023-05-22 11:34AM EDT98.0012.0019.1519.600.00-40110.94%
BABA230602P000990002023-05-24 1:14PM EDT99.0017.7120.1520.550.00-16103.91%
BABA230602P001000002023-05-30 3:29PM EDT100.0021.4021.1521.55+2.85+15.36%331107.81%
BABA230602P001010002023-05-23 2:33PM EDT101.0017.9022.1522.550.00-30111.72%
BABA230602P001020002023-05-25 9:33AM EDT102.0022.2323.1523.600.00-10128.13%
BABA230602P001030002023-05-24 12:58PM EDT103.0021.4624.1524.600.00-40132.03%
BABA230602P001040002023-05-24 1:14PM EDT104.0022.6925.1525.600.00-80135.94%
BABA230602P001050002023-05-19 10:04AM EDT105.0021.0026.1026.600.00-10126.56%
BABA230602P001060002023-05-19 10:36AM EDT106.0021.6027.1027.600.00-10129.69%
BABA230602P001070002023-05-08 12:09PM EDT107.0024.3528.1028.600.00-70134.38%
BABA230602P001080002023-05-03 3:03PM EDT108.0026.3629.1029.600.00-10137.50%
BABA230602P001090002023-05-04 1:09PM EDT109.0026.5030.1030.600.00--0140.63%
BABA230602P001100002023-05-15 3:43PM EDT110.0022.0031.1531.600.00-20158.59%
BABA230602P001150002023-05-15 9:34AM EDT115.0028.2036.1536.600.00-10176.56%
BABA230602P001300002023-04-28 1:56PM EDT130.0045.1048.8549.300.00-100.00%
BABA230602P001350002023-05-23 9:55AM EDT135.0051.1556.1056.600.00-10218.75%
BABA230602P001450002023-05-03 1:17PM EDT145.0063.5566.0566.600.00-20336.33%
BABA230602P001650002023-05-18 3:37PM EDT165.0079.1086.1086.550.00-100380.47%