La bourse est fermée

Alibaba Group Holding Limited (BABA)

NYSE - Nasdaq Cours en temps réel. Devise en USD
Ajouter à la liste dynamique
79,63+0,57 (+0,72 %)
À la clôture : 04:01PM EDT
79,60 -0,03 (-0,04 %)
Échanges après Bourse : 05:37PM EDT
Dans le cours
Afficher:ListeÀ cheval
Prix d’exercice:80.00
Options d’achatpour31 mai 2024
Nom du contratDate de la dernière transactionDate d’expirationDernier prixOffreVenteVariation% de variationVolumePosition de placeVolatilité implicite
BABA240531C000800002024-05-30 3:59PM EDT2024-05-310.460.450.470.00-13,9583,65227.05%
BABA240607C000800002024-05-30 3:59PM EDT2024-06-071.401.371.46+0.12+9.38%3,1992,07232.76%
BABA240614C000800002024-05-30 3:49PM EDT2024-06-141.961.882.10+0.14+7.69%30980334.20%
BABA240621C000800002024-05-30 3:59PM EDT2024-06-212.192.152.22+0.19+9.50%4,22943,57430.03%
BABA240628C000800002024-05-30 3:42PM EDT2024-06-282.532.262.58+0.18+7.66%12745930.25%
BABA240705C000800002024-05-30 1:22PM EDT2024-07-052.852.492.98+0.32+12.65%3714231.20%
BABA240719C000800002024-05-30 3:51PM EDT2024-07-193.533.453.60+0.28+8.62%1,21628,09531.79%
BABA240816C000800002024-05-30 3:50PM EDT2024-08-164.975.005.05+0.27+5.74%2958,33835.36%
BABA240920C000800002024-05-30 3:25PM EDT2024-09-206.206.106.25+0.40+6.90%10513,50336.21%
BABA241018C000800002024-05-30 3:09PM EDT2024-10-187.056.907.10+0.30+4.44%2731,43536.74%
BABA241115C000800002024-05-30 11:19AM EDT2024-11-158.257.908.20+0.41+5.23%74,29138.68%
BABA241220C000800002024-05-30 3:37PM EDT2024-12-209.058.809.15+0.38+4.38%105,31939.25%
BABA250117C000800002024-05-30 3:45PM EDT2025-01-179.609.259.70+0.31+3.34%61421,72539.00%
BABA250321C000800002024-05-30 1:55PM EDT2025-03-2111.5010.9512.45+0.55+5.02%31,66244.34%
BABA250620C000800002024-05-30 11:09AM EDT2025-06-2013.0012.7014.35+0.29+2.28%1032,72944.71%
BABA250919C000800002024-05-28 3:19PM EDT2025-09-1915.5014.1515.000.00-11242.06%
BABA251219C000800002024-05-29 1:06PM EDT2025-12-1916.6014.0016.80+0.45+2.79%22,40243.23%
BABA260116C000800002024-05-30 3:40PM EDT2026-01-1617.0316.7517.25+0.53+3.21%374,26943.35%
Options de ventepour31 mai 2024
Nom du contratDate de la dernière transactionDate d’expirationDernier prixOffreVenteVariation% de variationVolumePosition de placeVolatilité implicite
BABA240531P000800002024-05-30 3:58PM EDT2024-05-310.770.710.90-0.61-44.20%1,0464,70629.69%
BABA240607P000800002024-05-30 3:58PM EDT2024-06-071.631.591.77-0.44-21.26%2761,41931.57%
BABA240614P000800002024-05-30 3:50PM EDT2024-06-142.802.702.98-0.26-8.50%151,41341.90%
BABA240621P000800002024-05-30 3:59PM EDT2024-06-213.083.003.15-0.32-9.41%13336,18437.06%
BABA240628P000800002024-05-30 2:36PM EDT2024-06-283.243.253.70-0.37-10.25%251,49338.50%
BABA240705P000800002024-05-30 1:30PM EDT2024-07-053.352.873.80-0.64-16.04%416835.65%
BABA240719P000800002024-05-30 3:06PM EDT2024-07-194.004.104.25-0.56-12.28%628,57334.16%
BABA240816P000800002024-05-30 3:58PM EDT2024-08-165.305.205.50-0.42-7.34%612,06735.91%
BABA240920P000800002024-05-30 3:27PM EDT2024-09-205.975.906.40-0.32-5.09%307,96434.97%
BABA241018P000800002024-05-30 3:50PM EDT2024-10-186.606.006.80-0.25-3.65%364,71033.37%
BABA241115P000800002024-05-30 11:21AM EDT2024-11-157.357.157.60-0.30-3.92%62,14634.20%
BABA241220P000800002024-05-30 1:54PM EDT2024-12-207.607.808.00-0.65-7.88%19,13932.84%
BABA250117P000800002024-05-30 1:53PM EDT2025-01-178.008.108.35-0.65-7.51%3510,70832.19%
BABA250321P000800002024-05-28 2:30PM EDT2025-03-218.958.3510.450.00-91,04235.96%
BABA250620P000800002024-05-29 10:28AM EDT2025-06-2010.9810.1510.900.00-21,54232.85%
BABA250919P000800002024-05-29 9:31AM EDT2025-09-1912.0111.2512.000.00-1332.63%
BABA251219P000800002024-05-24 1:59PM EDT2025-12-1912.6511.5013.20+0.95+8.12%240532.98%
BABA260116P000800002024-05-30 2:14PM EDT2026-01-1612.7512.4012.75-0.07-0.55%133,66431.07%