Alibaba Group Holding Limited (BABA)
NYSE - Nasdaq Cours en temps réel. Devise en USD
Ajouter à la liste dynamique
À la clôture : 04:02PM EDT
Échanges après Bourse :
Options d’achatpour27 mai 2022
| Nom du contrat | Date de la dernière transaction | Prix d’exercice | Dernier prix | Offre | Vente | Variation | % de variation | Volume | Position de place | Volatilité implicite |
|---|---|---|---|---|---|---|---|---|---|---|
| BABA220527C00040000 | 2022-05-23 1:32PM EDT | 40.00 | 46.70 | 47.20 | 47.40 | -5.05 | -9.76% | 6 | 1 | 288.28% |
| BABA220527C00045000 | 2022-04-29 10:10AM EDT | 45.00 | 57.00 | 42.20 | 42.40 | 0.00 | - | 1 | 1 | 248.44% |
| BABA220527C00050000 | 2022-05-17 9:33AM EDT | 50.00 | 43.30 | 37.20 | 37.40 | 0.00 | - | - | 1 | 211.72% |
| BABA220527C00055000 | 2022-05-16 12:07AM EDT | 55.00 | 33.00 | 32.05 | 32.75 | 0.00 | - | - | 16 | 204.69% |
| BABA220527C00060000 | 2022-05-20 2:44PM EDT | 60.00 | 25.65 | 27.15 | 27.65 | 0.00 | - | 22 | 39 | 170.70% |
| BABA220527C00064000 | 2022-05-20 2:44PM EDT | 64.00 | 21.75 | 23.10 | 23.55 | 0.00 | - | 2 | 2 | 131.64% |
| BABA220527C00065000 | 2022-05-20 1:17PM EDT | 65.00 | 20.95 | 22.10 | 22.60 | 0.00 | - | 3 | 20 | 130.86% |
| BABA220527C00066000 | 2022-05-20 2:44PM EDT | 66.00 | 19.80 | 21.30 | 21.50 | 0.00 | - | 3 | 3 | 132.81% |
| BABA220527C00070000 | 2022-05-23 12:54PM EDT | 70.00 | 17.00 | 17.35 | 17.60 | 0.00 | - | 7 | 56 | 116.99% |
| BABA220527C00071000 | 2022-05-23 10:30AM EDT | 71.00 | 15.30 | 16.40 | 16.65 | +0.26 | +1.73% | 1 | 5 | 115.43% |
| BABA220527C00072000 | 2022-05-19 11:43AM EDT | 72.00 | 17.08 | 15.40 | 15.70 | 0.00 | - | 1 | 1 | 111.13% |
| BABA220527C00073000 | 2022-05-18 11:08AM EDT | 73.00 | 18.05 | 14.50 | 14.70 | 0.00 | - | - | 8 | 108.59% |
| BABA220527C00074000 | 2022-05-20 3:32PM EDT | 74.00 | 13.12 | 13.50 | 13.80 | 0.00 | - | 1 | 1 | 105.47% |
| BABA220527C00075000 | 2022-05-23 1:13PM EDT | 75.00 | 12.12 | 12.55 | 12.90 | -0.10 | -0.82% | 23 | 52 | 103.32% |
| BABA220527C00076000 | 2022-05-23 10:34AM EDT | 76.00 | 11.30 | 11.65 | 11.95 | -0.55 | -4.64% | 1 | 92 | 100.59% |
| BABA220527C00076500 | 2022-05-16 12:07AM EDT | 76.50 | 7.85 | 11.20 | 11.50 | 0.00 | - | - | 10 | 99.61% |
| BABA220527C00077000 | 2022-05-20 2:18PM EDT | 77.00 | 9.50 | 10.80 | 11.10 | 0.00 | - | 49 | 94 | 100.78% |
| BABA220527C00077500 | 2022-05-20 12:03PM EDT | 77.50 | 10.60 | 10.35 | 10.65 | 0.00 | - | 5 | 10 | 99.32% |
| BABA220527C00078000 | 2022-05-23 1:18PM EDT | 78.00 | 9.38 | 9.90 | 10.20 | -0.72 | -7.13% | 17 | 21 | 97.75% |
| BABA220527C00078500 | 2022-05-23 2:42PM EDT | 78.50 | 9.28 | 9.50 | 9.75 | -1.07 | -10.34% | 12 | 9 | 97.07% |
| BABA220527C00079000 | 2022-05-23 2:42PM EDT | 79.00 | 8.86 | 9.10 | 9.35 | -0.11 | -1.23% | 13 | 122 | 97.07% |
| BABA220527C00080000 | 2022-05-23 3:58PM EDT | 80.00 | 8.36 | 8.30 | 8.55 | +0.66 | +8.57% | 89 | 246 | 96.24% |
| BABA220527C00081000 | 2022-05-23 3:06PM EDT | 81.00 | 7.46 | 7.50 | 7.75 | -0.19 | -2.48% | 17 | 226 | 94.43% |
| BABA220527C00082000 | 2022-05-23 2:42PM EDT | 82.00 | 6.50 | 6.80 | 7.00 | -0.58 | -8.19% | 60 | 167 | 94.09% |
| BABA220527C00083000 | 2022-05-23 3:48PM EDT | 83.00 | 5.85 | 6.10 | 6.25 | -0.40 | -6.40% | 18 | 219 | 92.68% |
| BABA220527C00084000 | 2022-05-23 3:48PM EDT | 84.00 | 5.20 | 5.40 | 5.60 | -0.45 | -7.96% | 27 | 252 | 91.60% |
| BABA220527C00085000 | 2022-05-23 3:55PM EDT | 85.00 | 4.75 | 4.80 | 5.00 | -0.25 | -5.00% | 419 | 1,592 | 91.50% |
| BABA220527C00086000 | 2022-05-23 3:59PM EDT | 86.00 | 4.31 | 4.25 | 4.40 | -0.27 | -5.90% | 875 | 1,077 | 90.97% |
| BABA220527C00087000 | 2022-05-23 3:59PM EDT | 87.00 | 3.80 | 3.75 | 3.85 | -0.20 | -5.00% | 1,488 | 2,309 | 90.63% |
| BABA220527C00088000 | 2022-05-23 3:59PM EDT | 88.00 | 3.38 | 3.25 | 3.40 | -0.22 | -6.11% | 723 | 1,710 | 90.43% |
| BABA220527C00089000 | 2022-05-23 3:57PM EDT | 89.00 | 2.89 | 2.84 | 2.94 | -0.31 | -9.69% | 656 | 986 | 90.19% |
| BABA220527C00090000 | 2022-05-23 3:59PM EDT | 90.00 | 2.54 | 2.53 | 2.54 | -0.31 | -10.88% | 6,053 | 5,449 | 90.87% |
| BABA220527C00091000 | 2022-05-23 3:59PM EDT | 91.00 | 2.17 | 2.13 | 2.23 | -0.23 | -9.58% | 585 | 1,162 | 90.63% |
| BABA220527C00092000 | 2022-05-23 3:59PM EDT | 92.00 | 1.89 | 1.85 | 1.93 | -0.26 | -12.09% | 884 | 1,495 | 91.11% |
| BABA220527C00093000 | 2022-05-23 3:56PM EDT | 93.00 | 1.60 | 1.58 | 1.67 | -0.26 | -13.98% | 1,071 | 1,188 | 91.31% |
| BABA220527C00094000 | 2022-05-23 3:58PM EDT | 94.00 | 1.40 | 1.37 | 1.44 | -0.19 | -11.95% | 448 | 920 | 91.99% |
| BABA220527C00095000 | 2022-05-23 3:59PM EDT | 95.00 | 1.20 | 1.19 | 1.24 | -0.24 | -16.67% | 4,136 | 3,599 | 92.68% |
| BABA220527C00096000 | 2022-05-23 3:59PM EDT | 96.00 | 1.05 | 1.02 | 1.05 | -0.15 | -12.50% | 623 | 956 | 92.97% |
| BABA220527C00097000 | 2022-05-23 3:58PM EDT | 97.00 | 0.91 | 0.87 | 0.91 | -0.15 | -14.15% | 248 | 2,153 | 93.65% |
| BABA220527C00098000 | 2022-05-23 3:52PM EDT | 98.00 | 0.76 | 0.75 | 0.80 | -0.16 | -17.39% | 785 | 3,524 | 94.73% |
| BABA220527C00099000 | 2022-05-23 3:50PM EDT | 99.00 | 0.67 | 0.66 | 0.70 | -0.17 | -20.24% | 776 | 1,471 | 96.04% |
| BABA220527C00100000 | 2022-05-23 3:59PM EDT | 100.00 | 0.59 | 0.58 | 0.60 | -0.12 | -16.90% | 5,718 | 7,455 | 96.97% |
| BABA220527C00101000 | 2022-05-23 3:59PM EDT | 101.00 | 0.52 | 0.51 | 0.53 | -0.09 | -14.75% | 441 | 613 | 98.34% |
| BABA220527C00102000 | 2022-05-23 3:57PM EDT | 102.00 | 0.46 | 0.43 | 0.46 | -0.07 | -13.21% | 303 | 864 | 98.93% |
| BABA220527C00103000 | 2022-05-23 3:55PM EDT | 103.00 | 0.37 | 0.38 | 0.40 | -0.09 | -19.57% | 395 | 284 | 100.10% |
| BABA220527C00104000 | 2022-05-23 3:58PM EDT | 104.00 | 0.34 | 0.33 | 0.35 | -0.07 | -17.07% | 967 | 4,672 | 101.07% |
| BABA220527C00105000 | 2022-05-23 3:59PM EDT | 105.00 | 0.30 | 0.29 | 0.31 | -0.06 | -16.67% | 3,462 | 1,785 | 102.34% |
| BABA220527C00106000 | 2022-05-23 3:44PM EDT | 106.00 | 0.24 | 0.25 | 0.28 | -0.07 | -22.58% | 502 | 401 | 103.52% |
| BABA220527C00107000 | 2022-05-23 3:43PM EDT | 107.00 | 0.21 | 0.23 | 0.25 | -0.04 | -16.00% | 137 | 266 | 105.27% |
| BABA220527C00108000 | 2022-05-23 3:49PM EDT | 108.00 | 0.20 | 0.20 | 0.25 | -0.03 | -13.04% | 114 | 344 | 107.62% |
| BABA220527C00109000 | 2022-05-23 3:31PM EDT | 109.00 | 0.16 | 0.18 | 0.23 | -0.06 | -27.27% | 43 | 299 | 109.18% |
| BABA220527C00110000 | 2022-05-23 3:59PM EDT | 110.00 | 0.18 | 0.16 | 0.18 | -0.01 | -5.26% | 1,931 | 5,468 | 108.98% |
| BABA220527C00111000 | 2022-05-23 11:05AM EDT | 111.00 | 0.14 | 0.14 | 0.17 | 0.00 | - | 7 | 203 | 110.55% |
| BABA220527C00112000 | 2022-05-23 3:23PM EDT | 112.00 | 0.13 | 0.13 | 0.15 | +0.01 | +8.33% | 28 | 279 | 111.91% |
| BABA220527C00113000 | 2022-05-23 3:59PM EDT | 113.00 | 0.12 | 0.12 | 0.17 | -0.01 | -7.69% | 245 | 125 | 115.82% |
| BABA220527C00114000 | 2022-05-23 3:12PM EDT | 114.00 | 0.09 | 0.10 | 0.11 | -0.02 | -18.18% | 69 | 271 | 112.89% |
| BABA220527C00115000 | 2022-05-23 3:58PM EDT | 115.00 | 0.10 | 0.10 | 0.15 | -0.01 | -9.09% | 145 | 554 | 119.14% |
| BABA220527C00116000 | 2022-05-23 9:49AM EDT | 116.00 | 0.07 | 0.08 | 0.11 | -0.03 | -30.00% | 3 | 137 | 117.19% |
| BABA220527C00117000 | 2022-05-23 3:50PM EDT | 117.00 | 0.08 | 0.07 | 0.10 | +0.02 | +33.33% | 27 | 451 | 118.36% |
| BABA220527C00118000 | 2022-05-23 3:36PM EDT | 118.00 | 0.06 | 0.07 | 0.13 | 0.00 | - | 33 | 308 | 123.83% |
| BABA220527C00119000 | 2022-05-23 2:52PM EDT | 119.00 | 0.07 | 0.06 | 0.13 | 0.00 | - | 70 | 123 | 125.78% |
| BABA220527C00120000 | 2022-05-23 3:53PM EDT | 120.00 | 0.06 | 0.05 | 0.06 | 0.00 | - | 1,211 | 886 | 119.53% |
| BABA220527C00125000 | 2022-05-23 3:33PM EDT | 125.00 | 0.03 | 0.03 | 0.04 | +0.01 | +50.00% | 213 | 428 | 125.00% |
| BABA220527C00130000 | 2022-05-23 2:45PM EDT | 130.00 | 0.02 | 0.02 | 0.03 | 0.00 | - | 23 | 992 | 131.25% |
| BABA220527C00135000 | 2022-05-23 2:29PM EDT | 135.00 | 0.03 | 0.01 | 0.02 | +0.01 | +50.00% | 278 | 144 | 135.94% |
| BABA220527C00140000 | 2022-05-23 2:53PM EDT | 140.00 | 0.02 | 0.01 | 0.02 | +0.01 | +100.00% | 1,605 | 762 | 145.31% |
| BABA220527C00145000 | 2022-05-23 10:06AM EDT | 145.00 | 0.02 | 0.00 | 0.02 | 0.00 | - | 9 | 187 | 150.00% |
| BABA220527C00150000 | 2022-05-23 3:07PM EDT | 150.00 | 0.01 | 0.00 | 0.02 | -0.01 | -50.00% | 194 | 237 | 156.25% |
| BABA220527C00155000 | 2022-05-23 12:45PM EDT | 155.00 | 0.01 | 0.00 | 0.17 | -0.03 | -75.00% | 5 | 317 | 207.81% |
| BABA220527C00160000 | 2022-05-23 3:26PM EDT | 160.00 | 0.01 | 0.00 | 0.02 | -0.02 | -66.67% | 1 | 715 | 175.00% |
| BABA220527C00165000 | 2022-05-17 10:28AM EDT | 165.00 | 0.04 | 0.00 | 0.05 | 0.00 | - | 1 | 12 | 198.44% |
| BABA220527C00170000 | 2022-05-18 10:31AM EDT | 170.00 | 0.03 | 0.00 | 0.03 | 0.00 | - | 30 | 86 | 196.88% |
| BABA220527C00175000 | 2022-05-17 9:45AM EDT | 175.00 | 0.06 | 0.00 | 0.01 | 0.00 | - | 1 | 90 | 187.50% |
| BABA220527C00180000 | 2022-05-17 12:16PM EDT | 180.00 | 0.02 | 0.00 | 0.02 | 0.00 | - | 21 | 33 | 203.13% |
| BABA220527C00185000 | 2022-05-16 1:09PM EDT | 185.00 | 0.03 | 0.00 | 0.01 | 0.00 | - | 4 | 29 | 196.88% |
| BABA220527C00190000 | 2022-05-17 12:21PM EDT | 190.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 23 | 45 | 206.25% |
Options de ventepour27 mai 2022
| Nom du contrat | Date de la dernière transaction | Prix d’exercice | Dernier prix | Offre | Vente | Variation | % de variation | Volume | Position de place | Volatilité implicite |
|---|---|---|---|---|---|---|---|---|---|---|
| BABA220527P00040000 | 2022-05-23 3:41PM EDT | 40.00 | 0.02 | 0.01 | 0.02 | +0.01 | +100.00% | 613 | 234 | 243.75% |
| BABA220527P00045000 | 2022-05-23 2:58PM EDT | 45.00 | 0.03 | 0.02 | 0.03 | 0.00 | - | 441 | 281 | 218.75% |
| BABA220527P00050000 | 2022-05-23 3:31PM EDT | 50.00 | 0.03 | 0.02 | 0.04 | -0.01 | -25.00% | 666 | 1,021 | 190.63% |
| BABA220527P00055000 | 2022-05-23 3:45PM EDT | 55.00 | 0.04 | 0.03 | 0.04 | -0.01 | -20.00% | 87 | 211 | 164.06% |
| BABA220527P00060000 | 2022-05-23 3:48PM EDT | 60.00 | 0.07 | 0.05 | 0.08 | -0.02 | -22.22% | 1,925 | 981 | 146.88% |
| BABA220527P00062000 | 2022-05-23 3:39PM EDT | 62.00 | 0.07 | 0.07 | 0.09 | -0.05 | -41.67% | 37 | 7 | 139.84% |
| BABA220527P00063000 | 2022-05-23 3:53PM EDT | 63.00 | 0.11 | 0.08 | 0.13 | -0.02 | -15.38% | 198 | 16 | 139.45% |
| BABA220527P00064000 | 2022-05-23 1:59PM EDT | 64.00 | 0.10 | 0.09 | 0.11 | -0.02 | -16.67% | 42 | 1 | 132.81% |
| BABA220527P00065000 | 2022-05-23 3:43PM EDT | 65.00 | 0.10 | 0.10 | 0.12 | -0.04 | -28.57% | 703 | 2,006 | 128.91% |
| BABA220527P00066000 | 2022-05-23 3:44PM EDT | 66.00 | 0.13 | 0.11 | 0.17 | -0.10 | -43.48% | 32 | 81 | 128.13% |
| BABA220527P00067000 | 2022-05-23 1:53PM EDT | 67.00 | 0.14 | 0.13 | 0.30 | -0.05 | -26.32% | 93 | 42 | 132.42% |
| BABA220527P00068000 | 2022-05-23 3:41PM EDT | 68.00 | 0.16 | 0.15 | 0.20 | -0.15 | -48.39% | 181 | 15 | 121.29% |
| BABA220527P00069000 | 2022-05-23 2:41PM EDT | 69.00 | 0.18 | 0.17 | 0.19 | -0.06 | -25.00% | 348 | 31 | 116.02% |
| BABA220527P00070000 | 2022-05-23 3:58PM EDT | 70.00 | 0.21 | 0.20 | 0.22 | -0.10 | -32.26% | 1,439 | 1,225 | 113.48% |
| BABA220527P00071000 | 2022-05-23 3:54PM EDT | 71.00 | 0.25 | 0.23 | 0.26 | -0.10 | -28.57% | 330 | 103 | 110.94% |
| BABA220527P00072000 | 2022-05-23 3:57PM EDT | 72.00 | 0.28 | 0.28 | 0.30 | -0.16 | -36.36% | 315 | 243 | 108.79% |
| BABA220527P00073000 | 2022-05-23 3:57PM EDT | 73.00 | 0.34 | 0.33 | 0.35 | -0.17 | -33.33% | 230 | 300 | 106.35% |
| BABA220527P00074000 | 2022-05-23 3:55PM EDT | 74.00 | 0.41 | 0.38 | 0.40 | -0.18 | -30.51% | 107 | 73 | 103.42% |
| BABA220527P00075000 | 2022-05-23 3:59PM EDT | 75.00 | 0.48 | 0.46 | 0.48 | -0.24 | -33.33% | 760 | 1,379 | 101.86% |
| BABA220527P00076000 | 2022-05-23 3:58PM EDT | 76.00 | 0.56 | 0.54 | 0.58 | -0.27 | -32.53% | 238 | 281 | 100.00% |
| BABA220527P00076500 | 2022-05-23 3:58PM EDT | 76.50 | 0.60 | 0.59 | 0.63 | -0.72 | -54.55% | 128 | 82 | 99.12% |
| BABA220527P00077000 | 2022-05-23 3:50PM EDT | 77.00 | 0.68 | 0.64 | 0.69 | -0.29 | -29.90% | 165 | 139 | 98.24% |
| BABA220527P00077500 | 2022-05-23 3:35PM EDT | 77.50 | 0.76 | 0.71 | 0.75 | -0.30 | -28.30% | 836 | 202 | 97.56% |
| BABA220527P00078000 | 2022-05-23 3:51PM EDT | 78.00 | 0.81 | 0.77 | 0.82 | -0.37 | -31.36% | 600 | 473 | 96.68% |
| BABA220527P00078500 | 2022-05-23 3:50PM EDT | 78.50 | 0.91 | 0.84 | 0.89 | -0.67 | -42.41% | 156 | 142 | 95.85% |
| BABA220527P00079000 | 2022-05-23 3:41PM EDT | 79.00 | 0.99 | 0.92 | 0.97 | -0.33 | -25.00% | 413 | 222 | 95.12% |
| BABA220527P00080000 | 2022-05-23 3:59PM EDT | 80.00 | 1.14 | 1.11 | 1.16 | -0.46 | -28.75% | 3,634 | 2,616 | 94.14% |
| BABA220527P00081000 | 2022-05-23 3:59PM EDT | 81.00 | 1.33 | 1.31 | 1.38 | -0.57 | -30.00% | 209 | 857 | 92.87% |
| BABA220527P00082000 | 2022-05-23 3:58PM EDT | 82.00 | 1.61 | 1.56 | 1.63 | -0.54 | -25.12% | 323 | 958 | 91.85% |
| BABA220527P00083000 | 2022-05-23 3:52PM EDT | 83.00 | 1.93 | 1.85 | 1.92 | -0.62 | -24.31% | 422 | 1,062 | 90.97% |
| BABA220527P00084000 | 2022-05-23 3:59PM EDT | 84.00 | 2.23 | 2.19 | 2.27 | -0.63 | -22.03% | 580 | 546 | 90.58% |
| BABA220527P00085000 | 2022-05-23 3:59PM EDT | 85.00 | 2.58 | 2.56 | 2.64 | -0.72 | -21.82% | 1,240 | 1,414 | 89.75% |
| BABA220527P00086000 | 2022-05-23 3:46PM EDT | 86.00 | 3.10 | 2.98 | 3.10 | -0.60 | -16.22% | 748 | 817 | 89.60% |
| BABA220527P00087000 | 2022-05-23 3:57PM EDT | 87.00 | 3.60 | 3.45 | 3.60 | -0.60 | -14.29% | 329 | 1,050 | 89.50% |
| BABA220527P00088000 | 2022-05-23 3:46PM EDT | 88.00 | 4.25 | 3.95 | 4.15 | -0.62 | -12.73% | 172 | 489 | 89.31% |
| BABA220527P00089000 | 2022-05-23 3:21PM EDT | 89.00 | 4.85 | 4.50 | 4.70 | -1.15 | -19.17% | 42 | 588 | 88.67% |
| BABA220527P00090000 | 2022-05-23 3:50PM EDT | 90.00 | 5.24 | 5.15 | 5.30 | -0.86 | -14.10% | 64 | 787 | 88.87% |
| BABA220527P00091000 | 2022-05-23 10:51AM EDT | 91.00 | 6.10 | 5.80 | 5.95 | -0.61 | -9.09% | 14 | 246 | 88.67% |
| BABA220527P00092000 | 2022-05-23 2:57PM EDT | 92.00 | 6.88 | 6.50 | 6.75 | -0.53 | -7.15% | 56 | 590 | 90.14% |
| BABA220527P00093000 | 2022-05-23 3:25PM EDT | 93.00 | 7.67 | 7.25 | 7.40 | -0.49 | -6.00% | 23 | 337 | 89.36% |
| BABA220527P00094000 | 2022-05-23 10:11AM EDT | 94.00 | 9.80 | 8.00 | 8.20 | +1.25 | +14.62% | 2 | 285 | 89.70% |
| BABA220527P00095000 | 2022-05-23 3:58PM EDT | 95.00 | 8.93 | 8.80 | 9.00 | -0.61 | -6.39% | 74 | 716 | 89.94% |
| BABA220527P00096000 | 2022-05-23 1:18PM EDT | 96.00 | 10.40 | 9.65 | 9.85 | +0.25 | +2.46% | 9 | 208 | 91.02% |
| BABA220527P00097000 | 2022-05-23 12:25PM EDT | 97.00 | 10.70 | 10.50 | 10.80 | -0.20 | -1.83% | 2 | 128 | 93.26% |
| BABA220527P00098000 | 2022-05-23 11:33AM EDT | 98.00 | 11.92 | 11.40 | 11.60 | -1.98 | -14.24% | 16 | 1,213 | 92.87% |
| BABA220527P00099000 | 2022-05-23 2:37PM EDT | 99.00 | 12.76 | 12.25 | 12.50 | -1.24 | -8.86% | 3 | 772 | 92.68% |
| BABA220527P00100000 | 2022-05-23 3:02PM EDT | 100.00 | 13.51 | 13.15 | 13.40 | -0.56 | -3.98% | 18 | 2,434 | 92.87% |
| BABA220527P00101000 | 2022-05-23 11:31AM EDT | 101.00 | 14.88 | 14.10 | 14.45 | -0.22 | -1.46% | 11 | 148 | 97.56% |
| BABA220527P00102000 | 2022-05-20 12:02PM EDT | 102.00 | 15.38 | 15.00 | 15.30 | 0.00 | - | 8 | 280 | 95.12% |
| BABA220527P00103000 | 2022-05-23 9:40AM EDT | 103.00 | 17.35 | 15.85 | 16.25 | +0.14 | +0.81% | 3 | 43 | 92.77% |
| BABA220527P00104000 | 2022-05-23 2:55PM EDT | 104.00 | 17.45 | 16.90 | 17.25 | +1.87 | +12.00% | 1 | 182 | 98.63% |
| BABA220527P00105000 | 2022-05-23 3:53PM EDT | 105.00 | 18.24 | 17.90 | 18.15 | -0.43 | -2.30% | 9 | 85 | 98.83% |
| BABA220527P00106000 | 2022-05-20 12:06PM EDT | 106.00 | 19.14 | 18.80 | 19.30 | 0.00 | - | 3 | 18 | 104.69% |
| BABA220527P00107000 | 2022-05-23 12:49PM EDT | 107.00 | 20.30 | 19.80 | 20.10 | +0.79 | +4.05% | 3 | 121 | 99.61% |
| BABA220527P00108000 | 2022-05-20 11:44AM EDT | 108.00 | 21.88 | 20.65 | 21.05 | +0.96 | +4.59% | 5 | 121 | 89.84% |
| BABA220527P00109000 | 2022-05-23 11:21AM EDT | 109.00 | 23.18 | 21.70 | 22.10 | -0.87 | -3.62% | 4 | 23 | 100.78% |
| BABA220527P00110000 | 2022-05-23 3:58PM EDT | 110.00 | 22.97 | 22.75 | 23.05 | +0.22 | +0.97% | 75 | 160 | 104.10% |
| BABA220527P00111000 | 2022-05-23 2:56PM EDT | 111.00 | 24.25 | 23.75 | 24.00 | +3.65 | +17.72% | 1 | 12 | 103.71% |
| BABA220527P00112000 | 2022-05-23 3:02PM EDT | 112.00 | 25.10 | 24.75 | 25.00 | -1.27 | -4.82% | 2 | 21 | 106.84% |
| BABA220527P00113000 | 2022-05-23 1:30PM EDT | 113.00 | 26.39 | 25.60 | 26.10 | +1.32 | +5.27% | 1 | 9 | 105.47% |
| BABA220527P00114000 | 2022-05-23 3:00PM EDT | 114.00 | 27.26 | 26.60 | 27.10 | +0.26 | +0.96% | 5 | 19 | 108.59% |
| BABA220527P00115000 | 2022-05-23 3:00PM EDT | 115.00 | 28.23 | 27.65 | 27.95 | +0.17 | +0.61% | 2 | 58 | 97.66% |
| BABA220527P00116000 | 2022-05-23 9:57AM EDT | 116.00 | 30.54 | 28.60 | 29.20 | -3.16 | -9.38% | 1 | 34 | 123.05% |
| BABA220527P00117000 | 2022-05-20 2:02PM EDT | 117.00 | 31.32 | 29.55 | 30.25 | 0.00 | - | 7 | 18 | 126.17% |
| BABA220527P00118000 | 2022-05-23 3:36PM EDT | 118.00 | 31.17 | 30.65 | 31.05 | +0.21 | +0.68% | 10 | 66 | 119.92% |
| BABA220527P00119000 | 2022-05-23 2:22PM EDT | 119.00 | 32.27 | 31.60 | 31.95 | -2.56 | -7.35% | 1 | 18 | 90.63% |
| BABA220527P00120000 | 2022-05-23 12:11PM EDT | 120.00 | 32.93 | 32.65 | 32.90 | +0.74 | +2.30% | 1,575 | 326 | 93.75% |
| BABA220527P00125000 | 2022-05-23 2:27PM EDT | 125.00 | 38.59 | 37.50 | 38.10 | -0.52 | -1.33% | 4 | 32 | 123.44% |
| BABA220527P00130000 | 2022-05-23 12:34PM EDT | 130.00 | 42.99 | 42.50 | 43.25 | +0.51 | +1.20% | 1 | 26 | 157.42% |
| BABA220527P00135000 | 2022-05-12 10:30AM EDT | 135.00 | 53.22 | 47.50 | 48.20 | 0.00 | - | 8 | 0 | 163.67% |
| BABA220527P00140000 | 2022-05-23 11:31AM EDT | 140.00 | 53.49 | 52.45 | 53.30 | +0.60 | +1.13% | 1 | 26 | 181.25% |
| BABA220527P00145000 | 2022-05-19 12:45PM EDT | 145.00 | 56.69 | 57.50 | 58.20 | 0.00 | - | 1 | 3 | 185.94% |
| BABA220527P00150000 | 2022-05-17 10:11AM EDT | 150.00 | 57.99 | 62.45 | 63.25 | 0.00 | - | 5 | 0 | 196.09% |
| BABA220527P00155000 | 2022-04-25 12:24PM EDT | 155.00 | 69.48 | 67.45 | 68.30 | 0.00 | - | - | 0 | 213.28% |
| BABA220527P00160000 | 2022-04-11 10:46AM EDT | 160.00 | 58.00 | 76.95 | 77.70 | 0.00 | - | 2 | 4 | 477.83% |
| BABA220527P00170000 | 2022-05-23 11:59AM EDT | 170.00 | 83.29 | 82.50 | 83.20 | +0.79 | +0.96% | 1 | 0 | 233.59% |
| BABA220527P00175000 | 2022-05-05 9:42AM EDT | 175.00 | 78.70 | 87.50 | 88.25 | 0.00 | - | - | 0 | 250.39% |
| BABA220527P00180000 | 2022-04-26 10:51AM EDT | 180.00 | 95.98 | 92.65 | 92.80 | 0.00 | - | 1 | 0 | 225.00% |
| BABA220527P00190000 | 2022-04-27 1:33PM EDT | 190.00 | 103.00 | 102.65 | 102.80 | 0.00 | - | 1 | 0 | 240.63% |
