Marchés français ouverture 7 h 8 min

Alibaba Group Holding Limited (BABA)

NYSE - Nasdaq Cours en temps réel. Devise en USD
Ajouter à la liste dynamique
75,68-0,70 (-0,92 %)
À la clôture : 04:00PM EDT
75,77 +0,09 (+0,12 %)
Échanges après Bourse : 07:51PM EDT
Dans le cours
Afficher:ListeÀ cheval
Options d’achatpour17 janvier 2025
Nom du contratDate de la dernière transactionPrix d’exerciceDernier prixOffreVenteVariation% de variationVolumePosition de placeVolatilité implicite
BABA250117C000050002024-06-12 3:22PM EDT5.0073.360.000.000.00-1010.00%
BABA250117C000100002024-06-12 3:34PM EDT10.0068.100.000.000.00-510.00%
BABA250117C000150002024-06-12 3:34PM EDT15.0063.100.000.000.00-300.00%
BABA250117C000200002024-02-15 11:17AM EDT20.0054.5051.5056.100.00-14496.73%
BABA250117C000250002024-04-26 10:36AM EDT25.0051.1055.1556.650.00-11,083164.60%
BABA250117C000300002024-06-07 11:19AM EDT30.0049.250.000.000.00-14710.00%
BABA250117C000350002024-05-31 12:34PM EDT35.0043.000.000.000.00-11550.00%
BABA250117C000400002024-06-12 11:32AM EDT40.0039.100.000.000.00-154180.00%
BABA250117C000450002024-06-11 11:31AM EDT45.0034.390.000.000.00-18690.00%
BABA250117C000500002024-06-12 11:39AM EDT50.0029.780.000.000.00-32,0190.00%
BABA250117C000550002024-06-11 3:11PM EDT55.0024.850.000.000.00-41,1600.00%
BABA250117C000600002024-06-12 11:08AM EDT60.0020.930.000.000.00-23,0030.00%
BABA250117C000650002024-06-12 3:08PM EDT65.0017.050.000.000.00-21,2400.00%
BABA250117C000700002024-06-12 3:46PM EDT70.0013.900.000.000.00-357,5810.00%
BABA250117C000725002024-06-11 2:57PM EDT72.5011.780.000.000.00-501290.00%
BABA250117C000750002024-06-12 3:28PM EDT75.0010.600.000.000.00-5312,0320.00%
BABA250117C000775002024-06-12 3:57PM EDT77.508.700.000.000.00-3690.78%
BABA250117C000800002024-06-12 3:59PM EDT80.008.020.000.000.00-24621,1631.56%
BABA250117C000825002024-06-12 11:55AM EDT82.507.200.000.000.00-25843.13%
BABA250117C000850002024-06-12 3:36PM EDT85.006.200.000.000.00-59718,8113.13%
BABA250117C000875002024-06-12 11:06AM EDT87.505.600.000.000.00-56323.13%
BABA250117C000900002024-06-12 3:59PM EDT90.004.520.000.000.00-65214,1016.25%
BABA250117C000950002024-06-12 3:49PM EDT95.003.560.000.000.00-269,2756.25%
BABA250117C001000002024-06-12 3:59PM EDT100.002.630.000.000.00-1,00337,4796.25%
BABA250117C001050002024-06-12 3:50PM EDT105.002.000.000.000.00-929,68712.50%
BABA250117C001100002024-06-12 3:47PM EDT110.001.540.000.000.00-62234,64512.50%
BABA250117C001150002024-06-12 2:20PM EDT115.001.200.000.000.00-1130,38212.50%
BABA250117C001200002024-06-12 3:31PM EDT120.000.900.000.000.00-20334,77212.50%
BABA250117C001250002024-06-12 3:58PM EDT125.000.710.000.000.00-6219,59012.50%
BABA250117C001300002024-06-12 1:14PM EDT130.000.590.000.000.00-454,60312.50%
BABA250117C001350002024-06-12 12:05PM EDT135.000.460.000.000.00-12130,18412.50%
BABA250117C001400002024-06-12 3:43PM EDT140.000.360.000.000.00-11433,85312.50%
BABA250117C001450002024-06-12 10:12AM EDT145.000.360.000.000.00-21,82112.50%
BABA250117C001500002024-06-12 3:03PM EDT150.000.200.000.000.00-14816,72912.50%
BABA250117C001550002024-06-12 11:08AM EDT155.000.230.000.000.00-74,19125.00%
BABA250117C001600002024-06-12 12:07PM EDT160.000.180.000.000.00-312,31325.00%
BABA250117C001650002024-06-12 10:34AM EDT165.000.210.000.000.00-53,92825.00%
BABA250117C001700002024-06-11 3:38PM EDT170.000.180.000.000.00-21,25325.00%
BABA250117C001750002024-06-12 10:13AM EDT175.000.160.000.000.00-292125.00%
BABA250117C001800002024-06-12 3:06PM EDT180.000.080.000.000.00-43,11725.00%
BABA250117C001850002024-06-12 10:13AM EDT185.000.090.000.000.00-22,38825.00%
BABA250117C001900002024-06-10 3:09PM EDT190.000.070.000.000.00-430525.00%
BABA250117C001950002024-06-12 10:14AM EDT195.000.080.000.000.00-229525.00%
BABA250117C002000002024-06-12 3:30PM EDT200.000.060.000.000.00-39816,35125.00%
BABA250117C002100002024-06-04 3:09PM EDT210.000.080.000.000.00-841,47725.00%
BABA250117C002200002024-06-12 3:21PM EDT220.000.060.000.000.00-878,74325.00%
Options de ventepour17 janvier 2025
Nom du contratDate de la dernière transactionPrix d’exerciceDernier prixOffreVenteVariation% de variationVolumePosition de placeVolatilité implicite
BABA250117P000025002024-05-31 11:42AM EDT2.500.020.000.000.00-7750.00%
BABA250117P000050002024-01-17 10:50AM EDT5.000.060.000.020.00-1313121.88%
BABA250117P000100002024-05-20 9:30AM EDT10.000.050.000.000.00-143750.00%
BABA250117P000125002024-05-24 9:59AM EDT12.500.020.000.000.00-2150.00%
BABA250117P000150002024-05-29 9:54AM EDT15.000.030.000.000.00-28150.00%
BABA250117P000175002024-06-04 10:08AM EDT17.500.040.000.000.00-2050.00%
BABA250117P000200002024-06-12 10:37AM EDT20.000.010.000.000.00-15925.00%
BABA250117P000225002024-06-12 10:15AM EDT22.500.040.000.000.00-2025.00%
BABA250117P000250002024-06-04 3:54PM EDT25.000.060.000.000.00-5096625.00%
BABA250117P000300002024-05-30 1:13PM EDT30.000.110.000.000.00-4062525.00%
BABA250117P000350002024-06-12 10:14AM EDT35.000.140.000.000.00-219825.00%
BABA250117P000400002024-06-12 10:15AM EDT40.000.210.000.000.00-24,05912.50%
BABA250117P000450002024-06-12 2:30PM EDT45.000.310.000.000.00-26,66912.50%
BABA250117P000500002024-06-11 11:21AM EDT50.000.500.000.000.00-1003,94312.50%
BABA250117P000550002024-06-12 3:33PM EDT55.000.830.000.000.00-39,68112.50%
BABA250117P000600002024-06-12 3:51PM EDT60.001.450.000.000.00-6811,7056.25%
BABA250117P000650002024-06-12 12:58PM EDT65.002.380.000.000.00-558,1336.25%
BABA250117P000700002024-06-12 3:50PM EDT70.003.900.000.000.00-36034,8543.13%
BABA250117P000725002024-06-12 1:58PM EDT72.504.620.000.000.00-201,1151.56%
BABA250117P000750002024-06-12 11:19AM EDT75.005.800.000.000.00-50013,6390.39%
BABA250117P000775002024-06-12 11:03AM EDT77.507.000.000.000.00-291760.00%
BABA250117P000800002024-06-12 1:58PM EDT80.008.240.000.000.00-2410,7360.00%
BABA250117P000825002024-06-11 12:37PM EDT82.5010.300.000.000.00-65130.00%
BABA250117P000850002024-06-11 1:05PM EDT85.0011.700.000.000.00-55,9680.00%
BABA250117P000875002024-06-11 12:30PM EDT87.5013.600.000.000.00-447170.00%
BABA250117P000900002024-06-10 10:06AM EDT90.0014.600.000.000.00-107,1950.00%
BABA250117P000950002024-06-11 3:59PM EDT95.0019.350.000.000.00-105,1320.00%
BABA250117P001000002024-06-12 9:31AM EDT100.0022.810.000.000.00-263,2180.00%
BABA250117P001050002024-06-04 9:56AM EDT105.0026.600.000.000.00-169810.00%
BABA250117P001100002024-06-11 3:46PM EDT110.0033.120.000.000.00-53010.00%
BABA250117P001150002024-05-28 1:34PM EDT115.0035.400.000.000.00-2402480.00%
BABA250117P001200002024-05-28 1:50PM EDT120.0040.350.000.000.00-2201160.00%
BABA250117P001250002024-05-17 11:31AM EDT125.0036.930.000.000.00-1510.00%
BABA250117P001300002024-05-17 10:40AM EDT130.0040.700.000.000.00-10310.00%
BABA250117P001350002024-06-05 12:04PM EDT135.0056.250.000.000.00-190.00%
BABA250117P001400002024-06-03 11:28AM EDT140.0063.000.000.000.00-30480.00%
BABA250117P001450002024-02-23 11:25AM EDT145.0069.1571.1074.650.00-1172.88%
BABA250117P001500002024-06-06 1:22PM EDT150.0071.240.000.000.00-110.00%
BABA250117P001550002024-05-13 2:10PM EDT155.0070.5075.8079.700.00-150047.61%
BABA250117P001600002024-01-12 1:50PM EDT160.0087.5587.3089.000.00-1081.25%
BABA250117P001650002023-07-31 3:46PM EDT165.0064.1069.8571.750.00-110.00%
BABA250117P001700002024-01-31 4:33PM EDT170.0097.7494.5096.200.00-2062.35%
BABA250117P001750002024-01-02 11:18AM EDT175.0099.80101.60103.500.00-19083.11%
BABA250117P001800002024-05-13 10:16AM EDT180.0095.41101.55104.000.00-700.00%
BABA250117P001850002023-10-27 12:57PM EDT185.00101.86105.90107.550.00-200.00%
BABA250117P001900002023-05-09 10:29AM EDT190.00108.50101.10105.900.00-100.00%
BABA250117P001950002024-03-15 12:52PM EDT195.00121.35122.85124.500.00-2097.34%
BABA250117P002000002024-04-30 11:16AM EDT200.00125.11120.65121.200.00-400.00%
BABA250117P002100002023-10-27 12:56PM EDT210.00126.87129.95132.800.00-100.00%
BABA250117P002200002024-04-26 12:38PM EDT220.00144.85137.75140.250.00-100.00%