La bourse ferme dans 6 h 25 min

Alibaba Group Holding Limited (BABA)

NYSE - Nasdaq Cours en temps réel. Devise en USD
Ajouter à la liste dynamique
76,54-0,50 (-0,65 %)
À la clôture : 04:00PM EDT
75,55 -0,99 (-1,29 %)
Avant Bourse : 05:04AM EDT
Dans le cours
Afficher:ListeÀ cheval
Options d’achatpour16 janvier 2026
Nom du contratDate de la dernière transactionPrix d’exerciceDernier prixOffreVenteVariation% de variationVolumePosition de placeVolatilité implicite
BABA260116C000050002024-06-12 3:57PM EDT5.0071.050.000.000.00-1,180240.00%
BABA260116C000100002024-06-12 3:57PM EDT10.0066.450.000.000.00-1,60090.00%
BABA260116C000150002024-06-12 3:59PM EDT15.0063.100.000.000.00-880.00%
BABA260116C000200002024-05-16 12:27PM EDT20.0067.000.000.000.00-1330.00%
BABA260116C000250002024-06-03 12:21PM EDT25.0053.700.000.000.00-4130.00%
BABA260116C000300002024-06-12 9:41AM EDT30.0049.200.000.000.00-112360.00%
BABA260116C000350002024-06-24 12:03PM EDT35.0043.120.000.000.00-200.00%
BABA260116C000400002024-07-11 1:53PM EDT40.0041.400.000.000.00-100.00%
BABA260116C000450002024-07-05 12:03PM EDT45.0033.400.000.000.00-100.00%
BABA260116C000500002024-07-18 3:23PM EDT50.0031.300.000.000.00-300.00%
BABA260116C000550002024-07-11 11:05AM EDT55.0029.550.000.000.00-100.00%
BABA260116C000600002024-07-16 3:30PM EDT60.0025.800.000.000.00-700.00%
BABA260116C000650002024-07-18 3:10PM EDT65.0021.100.000.000.00-400.00%
BABA260116C000675002024-06-21 11:06AM EDT67.5018.750.000.000.00-100.00%
BABA260116C000700002024-07-18 3:29PM EDT70.0018.300.000.000.00-800.00%
BABA260116C000725002024-07-18 9:49AM EDT72.5018.300.000.000.00-200.00%
BABA260116C000750002024-07-18 12:58PM EDT75.0015.650.000.000.00-3000.00%
BABA260116C000775002024-07-18 10:51AM EDT77.5014.860.000.000.00-100.39%
BABA260116C000800002024-07-18 12:23PM EDT80.0013.850.000.000.00-500.78%
BABA260116C000825002024-07-15 3:32PM EDT82.5013.750.000.000.00-13401.56%
BABA260116C000850002024-07-18 11:12AM EDT85.0012.450.000.000.00-301.56%
BABA260116C000875002024-06-12 10:50AM EDT87.5012.500.000.000.00-11983.13%
BABA260116C000900002024-07-18 11:55AM EDT90.0010.250.000.000.00-203.13%
BABA260116C000950002024-07-18 2:30PM EDT95.008.700.000.000.00-10203.13%
BABA260116C001000002024-07-18 3:14PM EDT100.007.400.000.000.00-3806.25%
BABA260116C001050002024-07-17 12:40PM EDT105.006.400.000.000.00-106.25%
BABA260116C001100002024-07-17 2:20PM EDT110.005.600.000.000.00-506.25%
BABA260116C001150002024-07-18 12:23PM EDT115.004.740.000.000.00-106.25%
BABA260116C001200002024-07-18 11:51AM EDT120.003.980.000.000.00-1406.25%
BABA260116C001250002024-07-16 10:07AM EDT125.003.800.000.000.00-106.25%
BABA260116C001300002024-07-18 10:40AM EDT130.003.000.000.000.00-406.25%
BABA260116C001350002024-06-11 2:00PM EDT135.003.350.000.000.00-260712.50%
BABA260116C001400002024-06-12 3:30PM EDT140.002.960.000.000.00-22,04212.50%
BABA260116C001450002024-06-10 10:39AM EDT145.002.800.000.000.00-245712.50%
BABA260116C001500002024-06-12 1:28PM EDT150.002.280.000.000.00-564,86712.50%
BABA260116C001550002024-06-11 2:46PM EDT155.001.900.000.000.00-32,66712.50%
BABA260116C001600002024-06-11 1:16PM EDT160.001.820.000.000.00-161,52412.50%
BABA260116C001650002024-06-11 12:34PM EDT165.001.620.000.000.00-11,43112.50%
BABA260116C001700002024-06-11 1:24PM EDT170.001.540.000.000.00-321,80712.50%
BABA260116C001750002024-06-11 1:08PM EDT175.001.310.000.000.00-148412.50%
BABA260116C001800002024-06-12 3:35PM EDT180.001.160.000.000.00-2057,34612.50%
Options de ventepour16 janvier 2026
Nom du contratDate de la dernière transactionPrix d’exerciceDernier prixOffreVenteVariation% de variationVolumePosition de placeVolatilité implicite
BABA260116P000050002024-06-07 11:55AM EDT5.000.050.000.000.00-1,0001,58850.00%
BABA260116P000100002024-06-05 3:23PM EDT10.000.070.000.000.00-27625.00%
BABA260116P000150002024-05-02 9:33AM EDT15.000.100.020.430.00-13366.80%
BABA260116P000200002024-05-01 2:19PM EDT20.000.300.000.800.00-326961.04%
BABA260116P000250002024-05-15 1:25PM EDT25.000.240.000.000.00-27625.00%
BABA260116P000300002024-05-29 1:25PM EDT30.000.450.000.000.00-2027412.50%
BABA260116P000350002024-05-31 12:23PM EDT35.000.750.000.000.00-356012.50%
BABA260116P000400002024-07-17 10:18AM EDT40.000.750.000.000.00-1012.50%
BABA260116P000450002024-07-17 9:35AM EDT45.001.250.000.000.00-1012.50%
BABA260116P000500002024-07-18 11:51AM EDT50.002.030.000.000.00-50506.25%
BABA260116P000550002024-07-18 3:17PM EDT55.003.010.000.000.00-75106.25%
BABA260116P000600002024-07-17 3:54PM EDT60.004.110.000.000.00-103.13%
BABA260116P000650002024-07-17 2:13PM EDT65.005.750.000.000.00-503.13%
BABA260116P000675002024-07-08 2:11PM EDT67.507.750.000.000.00--03.13%
BABA260116P000700002024-07-18 2:30PM EDT70.007.800.000.000.00-20901.56%
BABA260116P000725002024-07-18 12:21PM EDT72.508.870.000.000.00-301.56%
BABA260116P000750002024-07-18 1:10PM EDT75.009.950.000.000.00-28200.39%
BABA260116P000775002024-07-16 10:42AM EDT77.5010.750.000.000.00-100.00%
BABA260116P000800002024-07-17 1:15PM EDT80.0012.700.000.000.00-300.00%
BABA260116P000825002024-07-11 11:24AM EDT82.5013.500.000.000.00-1900.00%
BABA260116P000850002024-07-11 1:31PM EDT85.0014.600.000.000.00-7100.00%
BABA260116P000875002024-06-11 2:42PM EDT87.5017.700.000.000.00-541020.00%
BABA260116P000900002024-07-02 2:40PM EDT90.0020.350.000.000.00-100.00%
BABA260116P000950002024-06-04 1:28PM EDT95.0022.590.000.000.00-18770.00%
BABA260116P001000002024-07-17 3:59PM EDT100.0025.700.000.000.00-200.00%
BABA260116P001050002024-07-12 9:41AM EDT105.0026.800.000.000.00-100.00%
BABA260116P001100002024-06-25 3:56PM EDT110.0036.250.000.000.00-200.00%
BABA260116P001150002024-06-28 10:01AM EDT115.0042.950.000.000.00-200.00%
BABA260116P001200002024-07-16 1:47PM EDT120.0041.750.000.000.00-100.00%
BABA260116P001250002024-07-18 11:49AM EDT125.0048.550.000.000.00-200.00%
BABA260116P001300002024-06-24 9:40AM EDT130.0055.000.000.000.00-1600.00%
BABA260116P001350002024-04-19 10:50AM EDT135.0066.2347.8549.450.00-600.00%
BABA260116P001400002024-06-07 2:55PM EDT140.0062.000.000.000.00-130.00%
BABA260116P001450002024-05-14 10:47AM EDT145.0067.000.000.000.00-110.00%
BABA260116P001500002024-05-02 1:49PM EDT150.0068.8270.0075.000.00-1037.68%
BABA260116P001550002023-10-31 10:23AM EDT155.0072.950.000.000.00--00.00%
BABA260116P001600002024-06-07 2:01PM EDT160.0082.500.000.000.00-220.00%
BABA260116P001650002023-10-27 10:00AM EDT165.0081.5085.9088.100.00-300.00%
BABA260116P001700002024-02-05 4:06PM EDT170.0095.1094.3097.950.00--055.90%
BABA260116P001750002024-02-12 11:00AM EDT175.00101.3095.6599.700.00-1041.61%
BABA260116P001800002024-06-12 1:10PM EDT180.00102.300.000.000.00-3730.00%