Marchés français ouverture 3 h 20 min

Alibaba Group Holding Limited (BABA)

NYSE - NYSE Prix différé. Devise en USD
Ajouter à la liste dynamique
73,35-2,33 (-3,08 %)
À la clôture : 04:00PM EDT
73,40 +0,05 (+0,07 %)
Échanges après Bourse : 07:59PM EDT
Dans le cours
Afficher:ListeÀ cheval
Options d’achatpour5 juillet 2024
Nom du contratDate de la dernière transactionPrix d’exerciceDernier prixOffreVenteVariation% de variationVolumePosition de placeVolatilité implicite
BABA240705C000500002024-06-07 3:48PM EDT50.0028.560.000.000.00-220.00%
BABA240705C000650002024-06-12 1:49PM EDT65.009.000.000.00-4.50-33.33%1000.00%
BABA240705C000680002024-06-05 9:36AM EDT68.006.400.000.00-5.41-45.81%1200.00%
BABA240705C000690002024-06-12 1:49PM EDT69.005.100.000.00-4.45-46.60%560.00%
BABA240705C000700002024-06-12 1:49PM EDT70.004.250.000.00-4.30-50.29%2570.00%
BABA240705C000720002024-06-11 11:07AM EDT72.002.830.000.00-3.82-57.44%3140.00%
BABA240705C000730002024-06-12 10:43AM EDT73.002.330.000.00-3.19-57.79%50510.00%
BABA240705C000740002024-06-12 12:52PM EDT74.001.770.000.00-2.91-62.18%2181.56%
BABA240705C000750002024-06-12 2:45PM EDT75.001.430.000.00-2.29-61.56%621,1523.13%
BABA240705C000760002024-06-12 2:54PM EDT76.001.100.000.00-2.00-64.52%7523.13%
BABA240705C000770002024-06-12 3:47PM EDT77.000.880.000.00-1.61-64.66%842506.25%
BABA240705C000780002024-06-12 3:28PM EDT78.000.760.000.00-1.29-62.93%1631686.25%
BABA240705C000790002024-06-12 3:47PM EDT79.000.590.000.00-1.07-64.46%1909176.25%
BABA240705C000800002024-06-12 3:55PM EDT80.000.430.000.00-0.89-67.42%1,6121,01812.50%
BABA240705C000810002024-06-12 3:48PM EDT81.000.360.000.00-0.69-65.71%13632812.50%
BABA240705C000820002024-06-12 3:42PM EDT82.000.270.000.00-0.54-66.67%3028812.50%
BABA240705C000830002024-06-12 3:47PM EDT83.000.280.000.00-0.40-58.82%1218812.50%
BABA240705C000840002024-06-12 3:21PM EDT84.000.240.000.00-0.33-57.89%26469212.50%
BABA240705C000850002024-06-12 3:40PM EDT85.000.210.000.00-0.22-51.16%3461,20812.50%
BABA240705C000860002024-06-12 3:27PM EDT86.000.140.000.00-0.23-62.16%2237812.50%
BABA240705C000870002024-06-12 10:23AM EDT87.000.340.000.000.00-420212.50%
BABA240705C000880002024-06-12 9:44AM EDT88.000.240.000.000.00-108525.00%
BABA240705C000890002024-06-12 9:49AM EDT89.000.220.000.000.00-13025.00%
BABA240705C000900002024-06-12 3:22PM EDT90.000.190.000.000.00-3435925.00%
BABA240705C000910002024-06-12 3:51PM EDT91.000.170.000.000.00-11325.00%
BABA240705C000920002024-06-12 2:09PM EDT92.000.150.000.000.00-31325.00%
BABA240705C000930002024-06-11 9:56AM EDT93.000.170.000.000.00-11825.00%
BABA240705C000940002024-06-11 1:01PM EDT94.000.140.000.000.00-13625.00%
BABA240705C000950002024-06-12 1:14PM EDT95.000.120.000.000.00-3947925.00%
BABA240705C001000002024-06-12 2:21PM EDT100.000.060.000.000.00-4427825.00%
BABA240705C001050002024-06-05 12:52PM EDT105.000.130.000.000.00-4725.00%
BABA240705C001100002024-06-12 10:10AM EDT110.000.030.000.000.00-318250.00%
Options de ventepour5 juillet 2024
Nom du contratDate de la dernière transactionPrix d’exerciceDernier prixOffreVenteVariation% de variationVolumePosition de placeVolatilité implicite
BABA240705P000500002024-06-03 3:23PM EDT50.000.170.000.000.00-3350.00%
BABA240705P000650002024-06-12 10:10AM EDT65.000.060.000.000.00-31712.50%
BABA240705P000660002024-06-11 12:10PM EDT66.000.020.000.000.00-11012.50%
BABA240705P000670002024-06-12 2:00PM EDT67.000.160.000.00-0.02-11.11%32012.50%
BABA240705P000680002024-06-12 12:41PM EDT68.000.250.000.00+0.15+150.00%10216.25%
BABA240705P000690002024-06-12 3:44PM EDT69.000.420.000.00+0.28+200.00%11246.25%
BABA240705P000700002024-06-12 9:40AM EDT70.000.580.000.00+0.32+123.08%59876.25%
BABA240705P000710002024-06-12 2:00PM EDT71.000.810.000.00+0.55+211.54%53553.13%
BABA240705P000720002024-06-12 3:16PM EDT72.001.160.000.00+0.81+231.43%224753.13%
BABA240705P000730002024-06-12 3:44PM EDT73.001.590.000.00+1.01+174.14%134780.78%
BABA240705P000740002024-06-12 3:47PM EDT74.002.100.000.00+1.28+156.10%113440.00%
BABA240705P000750002024-06-12 11:00AM EDT75.002.760.000.00+1.71+162.86%83170.00%
BABA240705P000760002024-06-12 10:00AM EDT76.003.520.000.00+2.19+164.66%81720.00%
BABA240705P000770002024-06-12 3:30PM EDT77.004.170.000.00+2.21+112.76%1352700.00%
BABA240705P000780002024-06-12 3:39PM EDT78.005.000.000.00+2.44+95.31%1577740.00%
BABA240705P000790002024-06-12 3:30PM EDT79.005.970.000.00+2.89+93.83%207230.00%
BABA240705P000800002024-06-12 1:42PM EDT80.006.650.000.00+3.05+84.72%482140.00%
BABA240705P000810002024-06-11 3:55PM EDT81.004.820.000.000.00-2440.00%
BABA240705P000820002024-06-12 3:33PM EDT82.005.430.000.000.00-7110.00%
BABA240705P000830002024-06-11 10:10AM EDT83.009.550.000.00+3.60+60.50%1260.00%
BABA240705P000840002024-06-12 2:06PM EDT84.006.650.000.000.00-1160.00%
BABA240705P000850002024-06-12 11:26AM EDT85.0011.200.000.00+3.30+41.77%33510.00%
BABA240705P000860002024-05-29 10:58AM EDT86.008.800.000.000.00-120.00%
BABA240705P000870002024-05-24 12:07PM EDT87.007.580.000.000.00-220.00%
BABA240705P000880002024-05-23 2:45PM EDT88.009.160.000.000.00--100.00%
BABA240705P000890002024-06-12 3:57PM EDT89.0011.820.000.000.00-140.00%
BABA240705P000900002024-06-07 3:08PM EDT90.0012.750.000.000.00-20220.00%
BABA240705P000920002024-05-24 12:13PM EDT92.0011.670.000.000.00-110.00%
BABA240705P000950002024-06-11 1:03PM EDT95.0018.150.000.000.00-450.00%