La bourse est fermée

Alibaba Group Holding Limited (BABA)

NYSE - Nasdaq Cours en temps réel. Devise en USD
Ajouter à la liste dynamique
87,23+0,44 (+0,51 %)
À la clôture : 04:02PM EDT
87,00 -0,23 (-0,26 %)
Échanges après Bourse : 05:41PM EDT
Dans le cours
Afficher:ListeÀ cheval
Options d’achatpour27 mai 2022
Nom du contratDate de la dernière transactionPrix d’exerciceDernier prixOffreVenteVariation% de variationVolumePosition de placeVolatilité implicite
BABA220527C000400002022-05-23 1:32PM EDT40.0046.7047.2047.40-5.05-9.76%61288.28%
BABA220527C000450002022-04-29 10:10AM EDT45.0057.0042.2042.400.00-11248.44%
BABA220527C000500002022-05-17 9:33AM EDT50.0043.3037.2037.400.00--1211.72%
BABA220527C000550002022-05-16 12:07AM EDT55.0033.0032.0532.750.00--16204.69%
BABA220527C000600002022-05-20 2:44PM EDT60.0025.6527.1527.650.00-2239170.70%
BABA220527C000640002022-05-20 2:44PM EDT64.0021.7523.1023.550.00-22131.64%
BABA220527C000650002022-05-20 1:17PM EDT65.0020.9522.1022.600.00-320130.86%
BABA220527C000660002022-05-20 2:44PM EDT66.0019.8021.3021.500.00-33132.81%
BABA220527C000700002022-05-23 12:54PM EDT70.0017.0017.3517.600.00-756116.99%
BABA220527C000710002022-05-23 10:30AM EDT71.0015.3016.4016.65+0.26+1.73%15115.43%
BABA220527C000720002022-05-19 11:43AM EDT72.0017.0815.4015.700.00-11111.13%
BABA220527C000730002022-05-18 11:08AM EDT73.0018.0514.5014.700.00--8108.59%
BABA220527C000740002022-05-20 3:32PM EDT74.0013.1213.5013.800.00-11105.47%
BABA220527C000750002022-05-23 1:13PM EDT75.0012.1212.5512.90-0.10-0.82%2352103.32%
BABA220527C000760002022-05-23 10:34AM EDT76.0011.3011.6511.95-0.55-4.64%192100.59%
BABA220527C000765002022-05-16 12:07AM EDT76.507.8511.2011.500.00--1099.61%
BABA220527C000770002022-05-20 2:18PM EDT77.009.5010.8011.100.00-4994100.78%
BABA220527C000775002022-05-20 12:03PM EDT77.5010.6010.3510.650.00-51099.32%
BABA220527C000780002022-05-23 1:18PM EDT78.009.389.9010.20-0.72-7.13%172197.75%
BABA220527C000785002022-05-23 2:42PM EDT78.509.289.509.75-1.07-10.34%12997.07%
BABA220527C000790002022-05-23 2:42PM EDT79.008.869.109.35-0.11-1.23%1312297.07%
BABA220527C000800002022-05-23 3:58PM EDT80.008.368.308.55+0.66+8.57%8924696.24%
BABA220527C000810002022-05-23 3:06PM EDT81.007.467.507.75-0.19-2.48%1722694.43%
BABA220527C000820002022-05-23 2:42PM EDT82.006.506.807.00-0.58-8.19%6016794.09%
BABA220527C000830002022-05-23 3:48PM EDT83.005.856.106.25-0.40-6.40%1821992.68%
BABA220527C000840002022-05-23 3:48PM EDT84.005.205.405.60-0.45-7.96%2725291.60%
BABA220527C000850002022-05-23 3:55PM EDT85.004.754.805.00-0.25-5.00%4191,59291.50%
BABA220527C000860002022-05-23 3:59PM EDT86.004.314.254.40-0.27-5.90%8751,07790.97%
BABA220527C000870002022-05-23 3:59PM EDT87.003.803.753.85-0.20-5.00%1,4882,30990.63%
BABA220527C000880002022-05-23 3:59PM EDT88.003.383.253.40-0.22-6.11%7231,71090.43%
BABA220527C000890002022-05-23 3:57PM EDT89.002.892.842.94-0.31-9.69%65698690.19%
BABA220527C000900002022-05-23 3:59PM EDT90.002.542.532.54-0.31-10.88%6,0535,44990.87%
BABA220527C000910002022-05-23 3:59PM EDT91.002.172.132.23-0.23-9.58%5851,16290.63%
BABA220527C000920002022-05-23 3:59PM EDT92.001.891.851.93-0.26-12.09%8841,49591.11%
BABA220527C000930002022-05-23 3:56PM EDT93.001.601.581.67-0.26-13.98%1,0711,18891.31%
BABA220527C000940002022-05-23 3:58PM EDT94.001.401.371.44-0.19-11.95%44892091.99%
BABA220527C000950002022-05-23 3:59PM EDT95.001.201.191.24-0.24-16.67%4,1363,59992.68%
BABA220527C000960002022-05-23 3:59PM EDT96.001.051.021.05-0.15-12.50%62395692.97%
BABA220527C000970002022-05-23 3:58PM EDT97.000.910.870.91-0.15-14.15%2482,15393.65%
BABA220527C000980002022-05-23 3:52PM EDT98.000.760.750.80-0.16-17.39%7853,52494.73%
BABA220527C000990002022-05-23 3:50PM EDT99.000.670.660.70-0.17-20.24%7761,47196.04%
BABA220527C001000002022-05-23 3:59PM EDT100.000.590.580.60-0.12-16.90%5,7187,45596.97%
BABA220527C001010002022-05-23 3:59PM EDT101.000.520.510.53-0.09-14.75%44161398.34%
BABA220527C001020002022-05-23 3:57PM EDT102.000.460.430.46-0.07-13.21%30386498.93%
BABA220527C001030002022-05-23 3:55PM EDT103.000.370.380.40-0.09-19.57%395284100.10%
BABA220527C001040002022-05-23 3:58PM EDT104.000.340.330.35-0.07-17.07%9674,672101.07%
BABA220527C001050002022-05-23 3:59PM EDT105.000.300.290.31-0.06-16.67%3,4621,785102.34%
BABA220527C001060002022-05-23 3:44PM EDT106.000.240.250.28-0.07-22.58%502401103.52%
BABA220527C001070002022-05-23 3:43PM EDT107.000.210.230.25-0.04-16.00%137266105.27%
BABA220527C001080002022-05-23 3:49PM EDT108.000.200.200.25-0.03-13.04%114344107.62%
BABA220527C001090002022-05-23 3:31PM EDT109.000.160.180.23-0.06-27.27%43299109.18%
BABA220527C001100002022-05-23 3:59PM EDT110.000.180.160.18-0.01-5.26%1,9315,468108.98%
BABA220527C001110002022-05-23 11:05AM EDT111.000.140.140.170.00-7203110.55%
BABA220527C001120002022-05-23 3:23PM EDT112.000.130.130.15+0.01+8.33%28279111.91%
BABA220527C001130002022-05-23 3:59PM EDT113.000.120.120.17-0.01-7.69%245125115.82%
BABA220527C001140002022-05-23 3:12PM EDT114.000.090.100.11-0.02-18.18%69271112.89%
BABA220527C001150002022-05-23 3:58PM EDT115.000.100.100.15-0.01-9.09%145554119.14%
BABA220527C001160002022-05-23 9:49AM EDT116.000.070.080.11-0.03-30.00%3137117.19%
BABA220527C001170002022-05-23 3:50PM EDT117.000.080.070.10+0.02+33.33%27451118.36%
BABA220527C001180002022-05-23 3:36PM EDT118.000.060.070.130.00-33308123.83%
BABA220527C001190002022-05-23 2:52PM EDT119.000.070.060.130.00-70123125.78%
BABA220527C001200002022-05-23 3:53PM EDT120.000.060.050.060.00-1,211886119.53%
BABA220527C001250002022-05-23 3:33PM EDT125.000.030.030.04+0.01+50.00%213428125.00%
BABA220527C001300002022-05-23 2:45PM EDT130.000.020.020.030.00-23992131.25%
BABA220527C001350002022-05-23 2:29PM EDT135.000.030.010.02+0.01+50.00%278144135.94%
BABA220527C001400002022-05-23 2:53PM EDT140.000.020.010.02+0.01+100.00%1,605762145.31%
BABA220527C001450002022-05-23 10:06AM EDT145.000.020.000.020.00-9187150.00%
BABA220527C001500002022-05-23 3:07PM EDT150.000.010.000.02-0.01-50.00%194237156.25%
BABA220527C001550002022-05-23 12:45PM EDT155.000.010.000.17-0.03-75.00%5317207.81%
BABA220527C001600002022-05-23 3:26PM EDT160.000.010.000.02-0.02-66.67%1715175.00%
BABA220527C001650002022-05-17 10:28AM EDT165.000.040.000.050.00-112198.44%
BABA220527C001700002022-05-18 10:31AM EDT170.000.030.000.030.00-3086196.88%
BABA220527C001750002022-05-17 9:45AM EDT175.000.060.000.010.00-190187.50%
BABA220527C001800002022-05-17 12:16PM EDT180.000.020.000.020.00-2133203.13%
BABA220527C001850002022-05-16 1:09PM EDT185.000.030.000.010.00-429196.88%
BABA220527C001900002022-05-17 12:21PM EDT190.000.010.000.010.00-2345206.25%
Options de ventepour27 mai 2022
Nom du contratDate de la dernière transactionPrix d’exerciceDernier prixOffreVenteVariation% de variationVolumePosition de placeVolatilité implicite
BABA220527P000400002022-05-23 3:41PM EDT40.000.020.010.02+0.01+100.00%613234243.75%
BABA220527P000450002022-05-23 2:58PM EDT45.000.030.020.030.00-441281218.75%
BABA220527P000500002022-05-23 3:31PM EDT50.000.030.020.04-0.01-25.00%6661,021190.63%
BABA220527P000550002022-05-23 3:45PM EDT55.000.040.030.04-0.01-20.00%87211164.06%
BABA220527P000600002022-05-23 3:48PM EDT60.000.070.050.08-0.02-22.22%1,925981146.88%
BABA220527P000620002022-05-23 3:39PM EDT62.000.070.070.09-0.05-41.67%377139.84%
BABA220527P000630002022-05-23 3:53PM EDT63.000.110.080.13-0.02-15.38%19816139.45%
BABA220527P000640002022-05-23 1:59PM EDT64.000.100.090.11-0.02-16.67%421132.81%
BABA220527P000650002022-05-23 3:43PM EDT65.000.100.100.12-0.04-28.57%7032,006128.91%
BABA220527P000660002022-05-23 3:44PM EDT66.000.130.110.17-0.10-43.48%3281128.13%
BABA220527P000670002022-05-23 1:53PM EDT67.000.140.130.30-0.05-26.32%9342132.42%
BABA220527P000680002022-05-23 3:41PM EDT68.000.160.150.20-0.15-48.39%18115121.29%
BABA220527P000690002022-05-23 2:41PM EDT69.000.180.170.19-0.06-25.00%34831116.02%
BABA220527P000700002022-05-23 3:58PM EDT70.000.210.200.22-0.10-32.26%1,4391,225113.48%
BABA220527P000710002022-05-23 3:54PM EDT71.000.250.230.26-0.10-28.57%330103110.94%
BABA220527P000720002022-05-23 3:57PM EDT72.000.280.280.30-0.16-36.36%315243108.79%
BABA220527P000730002022-05-23 3:57PM EDT73.000.340.330.35-0.17-33.33%230300106.35%
BABA220527P000740002022-05-23 3:55PM EDT74.000.410.380.40-0.18-30.51%10773103.42%
BABA220527P000750002022-05-23 3:59PM EDT75.000.480.460.48-0.24-33.33%7601,379101.86%
BABA220527P000760002022-05-23 3:58PM EDT76.000.560.540.58-0.27-32.53%238281100.00%
BABA220527P000765002022-05-23 3:58PM EDT76.500.600.590.63-0.72-54.55%1288299.12%
BABA220527P000770002022-05-23 3:50PM EDT77.000.680.640.69-0.29-29.90%16513998.24%
BABA220527P000775002022-05-23 3:35PM EDT77.500.760.710.75-0.30-28.30%83620297.56%
BABA220527P000780002022-05-23 3:51PM EDT78.000.810.770.82-0.37-31.36%60047396.68%
BABA220527P000785002022-05-23 3:50PM EDT78.500.910.840.89-0.67-42.41%15614295.85%
BABA220527P000790002022-05-23 3:41PM EDT79.000.990.920.97-0.33-25.00%41322295.12%
BABA220527P000800002022-05-23 3:59PM EDT80.001.141.111.16-0.46-28.75%3,6342,61694.14%
BABA220527P000810002022-05-23 3:59PM EDT81.001.331.311.38-0.57-30.00%20985792.87%
BABA220527P000820002022-05-23 3:58PM EDT82.001.611.561.63-0.54-25.12%32395891.85%
BABA220527P000830002022-05-23 3:52PM EDT83.001.931.851.92-0.62-24.31%4221,06290.97%
BABA220527P000840002022-05-23 3:59PM EDT84.002.232.192.27-0.63-22.03%58054690.58%
BABA220527P000850002022-05-23 3:59PM EDT85.002.582.562.64-0.72-21.82%1,2401,41489.75%
BABA220527P000860002022-05-23 3:46PM EDT86.003.102.983.10-0.60-16.22%74881789.60%
BABA220527P000870002022-05-23 3:57PM EDT87.003.603.453.60-0.60-14.29%3291,05089.50%
BABA220527P000880002022-05-23 3:46PM EDT88.004.253.954.15-0.62-12.73%17248989.31%
BABA220527P000890002022-05-23 3:21PM EDT89.004.854.504.70-1.15-19.17%4258888.67%
BABA220527P000900002022-05-23 3:50PM EDT90.005.245.155.30-0.86-14.10%6478788.87%
BABA220527P000910002022-05-23 10:51AM EDT91.006.105.805.95-0.61-9.09%1424688.67%
BABA220527P000920002022-05-23 2:57PM EDT92.006.886.506.75-0.53-7.15%5659090.14%
BABA220527P000930002022-05-23 3:25PM EDT93.007.677.257.40-0.49-6.00%2333789.36%
BABA220527P000940002022-05-23 10:11AM EDT94.009.808.008.20+1.25+14.62%228589.70%
BABA220527P000950002022-05-23 3:58PM EDT95.008.938.809.00-0.61-6.39%7471689.94%
BABA220527P000960002022-05-23 1:18PM EDT96.0010.409.659.85+0.25+2.46%920891.02%
BABA220527P000970002022-05-23 12:25PM EDT97.0010.7010.5010.80-0.20-1.83%212893.26%
BABA220527P000980002022-05-23 11:33AM EDT98.0011.9211.4011.60-1.98-14.24%161,21392.87%
BABA220527P000990002022-05-23 2:37PM EDT99.0012.7612.2512.50-1.24-8.86%377292.68%
BABA220527P001000002022-05-23 3:02PM EDT100.0013.5113.1513.40-0.56-3.98%182,43492.87%
BABA220527P001010002022-05-23 11:31AM EDT101.0014.8814.1014.45-0.22-1.46%1114897.56%
BABA220527P001020002022-05-20 12:02PM EDT102.0015.3815.0015.300.00-828095.12%
BABA220527P001030002022-05-23 9:40AM EDT103.0017.3515.8516.25+0.14+0.81%34392.77%
BABA220527P001040002022-05-23 2:55PM EDT104.0017.4516.9017.25+1.87+12.00%118298.63%
BABA220527P001050002022-05-23 3:53PM EDT105.0018.2417.9018.15-0.43-2.30%98598.83%
BABA220527P001060002022-05-20 12:06PM EDT106.0019.1418.8019.300.00-318104.69%
BABA220527P001070002022-05-23 12:49PM EDT107.0020.3019.8020.10+0.79+4.05%312199.61%
BABA220527P001080002022-05-20 11:44AM EDT108.0021.8820.6521.05+0.96+4.59%512189.84%
BABA220527P001090002022-05-23 11:21AM EDT109.0023.1821.7022.10-0.87-3.62%423100.78%
BABA220527P001100002022-05-23 3:58PM EDT110.0022.9722.7523.05+0.22+0.97%75160104.10%
BABA220527P001110002022-05-23 2:56PM EDT111.0024.2523.7524.00+3.65+17.72%112103.71%
BABA220527P001120002022-05-23 3:02PM EDT112.0025.1024.7525.00-1.27-4.82%221106.84%
BABA220527P001130002022-05-23 1:30PM EDT113.0026.3925.6026.10+1.32+5.27%19105.47%
BABA220527P001140002022-05-23 3:00PM EDT114.0027.2626.6027.10+0.26+0.96%519108.59%
BABA220527P001150002022-05-23 3:00PM EDT115.0028.2327.6527.95+0.17+0.61%25897.66%
BABA220527P001160002022-05-23 9:57AM EDT116.0030.5428.6029.20-3.16-9.38%134123.05%
BABA220527P001170002022-05-20 2:02PM EDT117.0031.3229.5530.250.00-718126.17%
BABA220527P001180002022-05-23 3:36PM EDT118.0031.1730.6531.05+0.21+0.68%1066119.92%
BABA220527P001190002022-05-23 2:22PM EDT119.0032.2731.6031.95-2.56-7.35%11890.63%
BABA220527P001200002022-05-23 12:11PM EDT120.0032.9332.6532.90+0.74+2.30%1,57532693.75%
BABA220527P001250002022-05-23 2:27PM EDT125.0038.5937.5038.10-0.52-1.33%432123.44%
BABA220527P001300002022-05-23 12:34PM EDT130.0042.9942.5043.25+0.51+1.20%126157.42%
BABA220527P001350002022-05-12 10:30AM EDT135.0053.2247.5048.200.00-80163.67%
BABA220527P001400002022-05-23 11:31AM EDT140.0053.4952.4553.30+0.60+1.13%126181.25%
BABA220527P001450002022-05-19 12:45PM EDT145.0056.6957.5058.200.00-13185.94%
BABA220527P001500002022-05-17 10:11AM EDT150.0057.9962.4563.250.00-50196.09%
BABA220527P001550002022-04-25 12:24PM EDT155.0069.4867.4568.300.00--0213.28%
BABA220527P001600002022-04-11 10:46AM EDT160.0058.0076.9577.700.00-24477.83%
BABA220527P001700002022-05-23 11:59AM EDT170.0083.2982.5083.20+0.79+0.96%10233.59%
BABA220527P001750002022-05-05 9:42AM EDT175.0078.7087.5088.250.00--0250.39%
BABA220527P001800002022-04-26 10:51AM EDT180.0095.9892.6592.800.00-10225.00%
BABA220527P001900002022-04-27 1:33PM EDT190.00103.00102.65102.800.00-10240.63%