La bourse ferme dans 5 h 50 min

Alibaba Group Holding Limited (BABA)

NYSE - NYSE Prix différé. Devise en USD
Ajouter à la liste dynamique
105,11-0,39 (-0,37 %)
À la clôture : 04:01PM EST
109,19 +4,08 (+3,88 %)
Avant Bourse : 05:39AM EST
Dans le cours
Afficher:ListeÀ cheval
Options d’achatpour10 février 2023
Nom du contratDate de la dernière transactionPrix d’exerciceDernier prixOffreVenteVariation% de variationVolumePosition de placeVolatilité implicite
BABA230210C000450002023-01-27 1:24PM EST45.0073.900.000.000.00-100.00%
BABA230210C000550002023-01-11 1:05PM EST55.0059.550.000.000.00--00.00%
BABA230210C000600002023-01-25 3:32PM EST60.0060.410.000.000.00--00.00%
BABA230210C000650002023-02-06 10:29AM EST65.0038.600.000.000.00-100.00%
BABA230210C000700002023-02-02 10:06AM EST70.0039.420.000.000.00-200.00%
BABA230210C000750002023-02-06 9:40AM EST75.0028.990.000.000.00-1400.00%
BABA230210C000760002023-02-02 9:32AM EST76.0035.820.000.000.00-100.00%
BABA230210C000770002023-02-07 10:04AM EST77.0028.060.000.000.00-200.00%
BABA230210C000780002023-02-07 9:49AM EST78.0027.710.000.000.00-100.00%
BABA230210C000790002023-02-07 9:39AM EST79.0027.540.000.000.00-100.00%
BABA230210C000800002023-02-08 10:19AM EST80.0024.550.000.000.00-700.00%
BABA230210C000810002023-02-07 1:44PM EST81.0023.000.000.000.00-1300.00%
BABA230210C000820002023-02-07 9:47AM EST82.0023.450.000.000.00-700.00%
BABA230210C000830002023-02-08 10:31AM EST83.0021.350.000.000.00-200.00%
BABA230210C000840002023-02-06 10:04AM EST84.0020.150.000.000.00-700.00%
BABA230210C000850002023-02-07 9:59AM EST85.0019.900.000.000.00-2000.00%
BABA230210C000860002023-02-07 9:59AM EST86.0018.910.000.000.00-1300.00%
BABA230210C000870002023-02-07 10:04AM EST87.0017.930.000.000.00-2700.00%
BABA230210C000880002023-02-07 10:01AM EST88.0017.100.000.000.00-700.00%
BABA230210C000890002023-02-08 9:46AM EST89.0015.800.000.000.00-700.00%
BABA230210C000900002023-02-08 11:19AM EST90.0015.730.000.000.00-1000.00%
BABA230210C000910002023-02-07 12:46PM EST91.0014.100.000.000.00-100.00%
BABA230210C000920002023-02-07 12:41PM EST92.0012.400.000.000.00-100.00%
BABA230210C000930002023-02-08 9:59AM EST93.0011.580.000.000.00-300.00%
BABA230210C000940002023-02-08 9:59AM EST94.0010.470.000.000.00-300.00%
BABA230210C000950002023-02-08 2:48PM EST95.0010.570.000.000.00-200.00%
BABA230210C000960002023-02-07 12:46PM EST96.009.150.000.000.00-2800.00%
BABA230210C000970002023-02-07 1:57PM EST97.007.300.000.000.00-1400.00%
BABA230210C000980002023-02-08 12:37PM EST98.007.700.000.000.00-4100.00%
BABA230210C000990002023-02-08 10:11AM EST99.005.200.000.000.00-2400.00%
BABA230210C001000002023-02-08 1:27PM EST100.006.100.000.000.00-8400.00%
BABA230210C001010002023-02-08 3:23PM EST101.004.480.000.000.00-4300.00%
BABA230210C001020002023-02-08 3:14PM EST102.003.900.000.000.00-5300.00%
BABA230210C001030002023-02-08 3:58PM EST103.002.950.000.000.00-27100.00%
BABA230210C001040002023-02-08 3:59PM EST104.002.380.000.000.00-2,05800.00%
BABA230210C001050002023-02-08 3:59PM EST105.001.880.000.000.00-3,31000.00%
BABA230210C001060002023-02-08 3:59PM EST106.001.450.000.000.00-4,46603.13%
BABA230210C001070002023-02-08 3:59PM EST107.001.140.000.000.00-6,61406.25%
BABA230210C001080002023-02-08 3:59PM EST108.000.850.000.000.00-12,943012.50%
BABA230210C001090002023-02-08 3:59PM EST109.000.640.000.000.00-1,554012.50%
BABA230210C001100002023-02-08 3:59PM EST110.000.500.000.000.00-15,930012.50%
BABA230210C001110002023-02-08 3:59PM EST111.000.410.000.000.00-4,993025.00%
BABA230210C001120002023-02-08 3:58PM EST112.000.310.000.000.00-599025.00%
BABA230210C001130002023-02-08 3:56PM EST113.000.250.000.000.00-270025.00%
BABA230210C001140002023-02-08 3:56PM EST114.000.190.000.000.00-5,849025.00%
BABA230210C001150002023-02-08 3:58PM EST115.000.170.000.000.00-7,525025.00%
BABA230210C001160002023-02-08 3:59PM EST116.000.130.000.000.00-827025.00%
BABA230210C001170002023-02-08 3:58PM EST117.000.110.000.000.00-554025.00%
BABA230210C001180002023-02-08 3:45PM EST118.000.070.000.000.00-148025.00%
BABA230210C001190002023-02-08 3:59PM EST119.000.070.000.000.00-169050.00%
BABA230210C001200002023-02-08 3:58PM EST120.000.060.000.000.00-1,177050.00%
BABA230210C001210002023-02-08 1:20PM EST121.000.080.000.000.00-65050.00%
BABA230210C001220002023-02-08 1:37PM EST122.000.050.000.000.00-9050.00%
BABA230210C001230002023-02-08 3:57PM EST123.000.040.000.000.00-211050.00%
BABA230210C001240002023-02-08 12:50PM EST124.000.040.000.000.00-17050.00%
BABA230210C001250002023-02-08 3:44PM EST125.000.020.000.000.00-148050.00%
BABA230210C001260002023-02-08 2:59PM EST126.000.020.000.000.00-123050.00%
BABA230210C001270002023-02-08 1:57PM EST127.000.030.000.000.00-292050.00%
BABA230210C001280002023-02-08 2:12PM EST128.000.020.000.000.00-55050.00%
BABA230210C001290002023-02-08 12:19PM EST129.000.020.000.000.00-10050.00%
BABA230210C001300002023-02-08 3:26PM EST130.000.020.000.000.00-45050.00%
BABA230210C001310002023-02-08 10:55AM EST131.000.030.000.000.00-1050.00%
BABA230210C001320002023-02-08 12:21PM EST132.000.020.000.000.00-7050.00%
BABA230210C001330002023-02-08 11:22AM EST133.000.010.000.000.00-16050.00%
BABA230210C001340002023-02-06 1:51PM EST134.000.020.000.000.00-327050.00%
BABA230210C001350002023-02-08 11:29AM EST135.000.010.000.000.00-38050.00%
BABA230210C001360002023-02-08 1:37PM EST136.000.030.000.000.00-2050.00%
BABA230210C001370002023-02-07 3:29PM EST137.000.030.000.000.00-258050.00%
BABA230210C001380002023-02-03 12:42PM EST138.000.070.000.000.00-11050.00%
BABA230210C001390002023-02-06 10:06AM EST139.000.020.000.000.00-454050.00%
BABA230210C001400002023-02-07 1:11PM EST140.000.010.000.000.00-2050.00%
BABA230210C001410002023-02-03 3:42PM EST141.000.030.000.000.00-2050.00%
BABA230210C001420002023-01-31 11:23AM EST142.000.080.000.000.00--050.00%
BABA230210C001430002023-02-03 9:30AM EST143.000.080.000.000.00-1050.00%
BABA230210C001440002023-02-03 9:52AM EST144.000.040.000.000.00-43050.00%
BABA230210C001450002023-02-08 12:23PM EST145.000.010.000.000.00-62050.00%
BABA230210C001500002023-02-06 3:41PM EST150.000.030.000.000.00-7050.00%
BABA230210C001550002023-02-03 1:58PM EST155.000.010.000.000.00-105050.00%
BABA230210C001600002023-02-03 2:40PM EST160.000.010.000.000.00-1050.00%
BABA230210C001650002023-01-30 9:33AM EST165.000.030.000.000.00-11050.00%
BABA230210C001700002023-01-26 9:30AM EST170.000.040.000.000.00-1050.00%
Options de ventepour10 février 2023
Nom du contratDate de la dernière transactionPrix d’exerciceDernier prixOffreVenteVariation% de variationVolumePosition de placeVolatilité implicite
BABA230210P000500002023-01-18 3:59PM EST50.000.060.000.000.00--050.00%
BABA230210P000600002023-01-13 1:12PM EST60.000.030.000.000.00-5050.00%
BABA230210P000650002023-01-13 3:55PM EST65.000.030.000.000.00-8050.00%
BABA230210P000700002023-02-03 11:15AM EST70.000.010.000.000.00-2050.00%
BABA230210P000750002023-02-03 11:16AM EST75.000.020.000.000.00-1050.00%
BABA230210P000760002023-01-30 11:00AM EST76.000.010.000.000.00-2050.00%
BABA230210P000770002023-01-17 12:51PM EST77.000.040.000.000.00-40050.00%
BABA230210P000780002023-02-06 10:03AM EST78.000.020.000.000.00-5050.00%
BABA230210P000790002023-01-18 9:45AM EST79.000.050.000.000.00-15050.00%
BABA230210P000800002023-02-01 10:18AM EST80.000.030.000.000.00-2050.00%
BABA230210P000810002023-01-20 9:50AM EST81.000.030.000.000.00-1050.00%
BABA230210P000820002023-01-31 9:34AM EST82.000.120.000.000.00-1050.00%
BABA230210P000830002023-01-03 2:12PM EST83.002.950.000.120.00-44149.22%
BABA230210P000840002023-02-06 9:43AM EST84.000.030.000.000.00-12050.00%
BABA230210P000850002023-02-06 2:45PM EST85.000.020.000.000.00-11050.00%
BABA230210P000860002023-02-06 11:10AM EST86.000.020.000.000.00-365050.00%
BABA230210P000870002023-02-06 10:02AM EST87.000.030.000.000.00-38050.00%
BABA230210P000880002023-02-08 12:21PM EST88.000.010.000.000.00-24050.00%
BABA230210P000890002023-02-08 1:31PM EST89.000.010.000.000.00-15050.00%
BABA230210P000900002023-02-08 1:31PM EST90.000.010.000.000.00-19050.00%
BABA230210P000910002023-02-08 11:37AM EST91.000.010.000.000.00-8050.00%
BABA230210P000920002023-02-08 1:57PM EST92.000.020.000.000.00-290050.00%
BABA230210P000930002023-02-08 3:12PM EST93.000.010.000.000.00-48050.00%
BABA230210P000940002023-02-08 2:30PM EST94.000.020.000.000.00-58025.00%
BABA230210P000950002023-02-08 3:51PM EST95.000.030.000.000.00-213025.00%
BABA230210P000960002023-02-08 3:42PM EST96.000.030.000.000.00-295025.00%
BABA230210P000970002023-02-08 3:53PM EST97.000.060.000.000.00-201025.00%
BABA230210P000980002023-02-08 3:58PM EST98.000.100.000.000.00-831025.00%
BABA230210P000990002023-02-08 3:56PM EST99.000.160.000.000.00-502025.00%
BABA230210P001000002023-02-08 3:59PM EST100.000.260.000.000.00-2,418012.50%
BABA230210P001010002023-02-08 3:59PM EST101.000.390.000.000.00-425012.50%
BABA230210P001020002023-02-08 3:59PM EST102.000.600.000.000.00-1,175012.50%
BABA230210P001030002023-02-08 3:57PM EST103.000.890.000.000.00-1,68006.25%
BABA230210P001040002023-02-08 3:59PM EST104.001.250.000.000.00-2,70003.13%
BABA230210P001050002023-02-08 3:59PM EST105.001.690.000.000.00-2,67000.78%
BABA230210P001060002023-02-08 3:58PM EST106.002.300.000.000.00-1,10000.00%
BABA230210P001070002023-02-08 3:56PM EST107.002.950.000.000.00-38100.00%
BABA230210P001080002023-02-08 3:57PM EST108.003.700.000.000.00-9400.00%
BABA230210P001090002023-02-08 3:30PM EST109.004.350.000.000.00-10700.00%
BABA230210P001100002023-02-08 3:30PM EST110.005.250.000.000.00-20500.00%
BABA230210P001110002023-02-08 3:17PM EST111.006.050.000.000.00-2200.00%
BABA230210P001120002023-02-08 2:22PM EST112.006.770.000.000.00-2000.00%
BABA230210P001130002023-02-08 3:59PM EST113.008.170.000.000.00-300.00%
BABA230210P001140002023-02-08 3:29PM EST114.009.020.000.000.00-1100.00%
BABA230210P001150002023-02-08 2:40PM EST115.009.570.000.000.00-1400.00%
BABA230210P001160002023-02-08 2:15PM EST116.0010.550.000.000.00-300.00%
BABA230210P001170002023-02-08 3:57PM EST117.0012.090.000.000.00-800.00%
BABA230210P001180002023-02-08 9:59AM EST118.0013.800.000.000.00-1800.00%
BABA230210P001190002023-02-08 10:21AM EST119.0014.570.000.000.00-100.00%
BABA230210P001200002023-02-08 2:49PM EST120.0014.500.000.000.00-4000.00%
BABA230210P001210002023-02-06 3:48PM EST121.0015.620.000.000.00-600.00%
BABA230210P001220002023-02-08 10:27AM EST122.0017.600.000.000.00-400.00%
BABA230210P001230002023-02-07 12:29PM EST123.0018.900.000.000.00-200.00%
BABA230210P001240002023-02-07 9:47AM EST124.0018.550.000.000.00-400.00%
BABA230210P001250002023-02-07 3:18PM EST125.0020.120.000.000.00-100.00%
BABA230210P001260002023-02-01 9:49AM EST126.0013.510.000.000.00-500.00%
BABA230210P001270002023-02-07 10:04AM EST127.0022.250.000.000.00-2100.00%
BABA230210P001300002023-02-03 12:22PM EST130.0023.080.000.000.00-100.00%
BABA230210P001340002023-02-02 9:57AM EST134.0024.200.000.000.00--00.00%
BABA230210P001350002023-01-30 10:51AM EST135.0023.530.000.000.00-200.00%
BABA230210P001400002023-01-30 9:35AM EST140.0028.050.000.000.00-100.00%
BABA230210P001450002023-01-25 9:44AM EST145.0025.730.000.000.00-200.00%