La bourse est fermée

Alibaba Group Holding Limited (BABA)

NYSE - Nasdaq Cours en temps réel. Devise en USD
Ajouter à la liste dynamique
131,57+0,20 (+0,15 %)
À la clôture : 04:00PM EST
131,66 +0,09 (+0,07 %)
Échanges après Bourse : 07:59PM EST
Dans le cours
Afficher:ListeÀ cheval
Options d’achatpour18 février 2022
Nom du contratDate de la dernière transactionPrix d’exerciceDernier prixOffreVenteVariation% de variationVolumePosition de placeVolatilité implicite
BABA220218C000100002022-01-14 2:30PM EST10.00120.25119.70122.10-1.65-1.35%11463.67%
BABA220218C000300002022-01-11 9:31AM EST30.0097.55100.55101.900.00-621241.02%
BABA220218C000350002022-01-12 3:11PM EST35.00101.9094.2097.250.00-36244.82%
BABA220218C000400002021-12-15 11:39AM EST40.0079.1589.8092.300.00-9100224.32%
BABA220218C000450002022-01-10 2:54PM EST45.0082.4585.8087.150.00-674195.12%
BABA220218C000500002021-12-29 9:33AM EST50.0064.0080.1082.300.00-157185.06%
BABA220218C000550002022-01-13 12:17PM EST55.0077.5074.9077.050.00-127156.05%
BABA220218C000600002021-12-30 1:24PM EST60.0063.2068.5572.750.00-126169.43%
BABA220218C000650002021-12-31 10:52AM EST65.0054.4065.3067.000.00-152126.37%
BABA220218C000700002022-01-14 1:23PM EST70.0060.0061.1562.15-4.01-6.26%2022989.06%
BABA220218C000750002021-12-30 2:47PM EST75.0049.5855.8557.250.00-2105112.89%
BABA220218C000800002022-01-13 9:52AM EST80.0054.1151.5552.400.00-2012691.99%
BABA220218C000850002022-01-05 11:09AM EST85.0041.7546.2547.800.00-45884.08%
BABA220218C000900002022-01-13 3:52PM EST90.0042.0041.7542.350.00-1516675.49%
BABA220218C000950002022-01-13 11:35AM EST95.0039.0536.9037.500.00-163570.31%
BABA220218C001000002022-01-14 1:40PM EST100.0031.0532.3532.85-2.79-8.24%471,03368.99%
BABA220218C001050002022-01-13 11:13AM EST105.0028.7327.8028.150.00-223764.92%
BABA220218C001100002022-01-14 3:56PM EST110.0023.4523.3523.70-1.55-6.20%877861.40%
BABA220218C001150002022-01-14 3:37PM EST115.0019.3019.2519.55-1.88-8.88%116,94459.16%
BABA220218C001200002022-01-14 3:57PM EST120.0015.5015.4515.70-0.20-1.27%643,74656.95%
BABA220218C001250002022-01-14 3:57PM EST125.0012.1512.0012.25-0.30-2.41%1402,82054.90%
BABA220218C001300002022-01-14 3:56PM EST130.009.109.109.35-0.33-3.50%3845,85753.70%
BABA220218C001350002022-01-14 3:59PM EST135.006.806.706.90-0.18-2.58%1,0624,92052.61%
BABA220218C001400002022-01-14 3:58PM EST140.004.854.804.95-0.25-4.90%1,0117,02051.81%
BABA220218C001450002022-01-14 3:57PM EST145.003.403.353.50-0.25-6.85%5353,69051.37%
BABA220218C001500002022-01-14 3:58PM EST150.002.392.372.45-0.20-7.72%7057,22351.56%
BABA220218C001550002022-01-14 3:56PM EST155.001.651.651.72-0.14-7.82%1402,55951.93%
BABA220218C001600002022-01-14 3:55PM EST160.001.161.151.21-0.11-8.66%6474,92252.47%
BABA220218C001650002022-01-14 3:58PM EST165.000.820.810.87-0.10-10.87%1896,98153.30%
BABA220218C001700002022-01-14 3:58PM EST170.000.610.590.63-0.05-7.58%32611,29754.35%
BABA220218C001750002022-01-14 2:32PM EST175.000.430.430.48-0.10-18.87%2192,37555.57%
BABA220218C001800002022-01-14 3:48PM EST180.000.340.300.40-0.03-8.11%681,79057.03%
BABA220218C001850002022-01-14 3:23PM EST185.000.260.250.34-0.03-10.34%1172,47959.18%
BABA220218C001900002022-01-14 1:54PM EST190.000.200.210.25-0.02-9.09%56,62760.45%
BABA220218C001950002022-01-14 11:37AM EST195.000.180.170.19-0.01-5.26%212,08161.62%
BABA220218C002000002022-01-14 3:49PM EST200.000.140.140.16-0.01-6.67%734,10463.28%
BABA220218C002050002022-01-14 1:55PM EST205.000.120.110.14-0.01-7.69%611,26564.84%
BABA220218C002100002022-01-13 2:11PM EST210.000.110.090.120.00-281,20866.21%
BABA220218C002150002022-01-13 11:34AM EST215.000.080.080.100.00-602,84867.77%
BABA220218C002200002022-01-13 9:33AM EST220.000.090.060.090.00-141,47868.95%
BABA220218C002250002022-01-10 3:43PM EST225.000.070.050.070.00-3091169.73%
BABA220218C002300002022-01-14 1:14PM EST230.000.050.040.07-0.02-28.57%3060371.48%
BABA220218C002350002022-01-07 11:41AM EST235.000.080.040.060.00-2165073.05%
BABA220218C002400002022-01-14 12:23PM EST240.000.030.030.04-0.04-57.14%171972.66%
BABA220218C002450002022-01-14 10:12AM EST245.000.030.030.04-0.01-25.00%20088575.00%
BABA220218C002500002022-01-13 12:21PM EST250.000.020.020.030.00-1763,86874.61%
BABA220218C002600002022-01-13 3:59PM EST260.000.020.010.030.00-31,95577.34%
Options de ventepour18 février 2022
Nom du contratDate de la dernière transactionPrix d’exerciceDernier prixOffreVenteVariation% de variationVolumePosition de placeVolatilité implicite
BABA220218P000100002022-01-14 1:29PM EST10.000.010.000.010.00-23,366268.75%
BABA220218P000200002022-01-07 9:31AM EST20.000.010.000.010.00-103,048193.75%
BABA220218P000250002022-01-11 10:55AM EST25.000.020.000.030.00-102,206187.50%
BABA220218P000300002022-01-07 2:19PM EST30.000.050.020.050.00-210932182.03%
BABA220218P000350002022-01-14 1:49PM EST35.000.030.000.030.00-1,3934,257150.00%
BABA220218P000400002022-01-14 9:56AM EST40.000.040.030.05-0.01-20.00%20754149.22%
BABA220218P000450002022-01-13 11:12AM EST45.000.060.040.060.00-3234138.67%
BABA220218P000500002022-01-14 11:38AM EST50.000.070.060.09-0.02-22.22%1524131.64%
BABA220218P000550002022-01-14 1:24PM EST55.000.100.090.11-0.01-9.09%501,043123.83%
BABA220218P000600002022-01-13 2:44PM EST60.000.130.140.150.00-32753117.77%
BABA220218P000650002022-01-14 2:54PM EST65.000.180.160.18+0.01+5.88%2439109.18%
BABA220218P000700002022-01-14 2:12PM EST70.000.210.200.23-0.01-4.55%591,773102.25%
BABA220218P000750002022-01-14 3:43PM EST75.000.260.250.28-0.03-10.34%1131,17995.31%
BABA220218P000800002022-01-14 3:45PM EST80.000.340.320.36-0.02-5.56%5012,75689.26%
BABA220218P000850002022-01-14 3:33PM EST85.000.430.390.49-0.04-8.51%71,84083.59%
BABA220218P000900002022-01-14 3:41PM EST90.000.550.530.60-0.05-8.33%285,09478.03%
BABA220218P000950002022-01-14 2:54PM EST95.000.780.710.76-0.02-2.50%1143,23172.80%
BABA220218P001000002022-01-14 3:59PM EST100.001.000.991.00-0.12-10.71%53210,59668.41%
BABA220218P001050002022-01-14 3:45PM EST105.001.431.361.42-0.07-4.67%2176,11064.72%
BABA220218P001100002022-01-14 3:55PM EST110.002.011.942.01-0.13-6.07%6624,67861.65%
BABA220218P001150002022-01-14 3:54PM EST115.002.842.762.85-0.24-7.79%45911,63858.94%
BABA220218P001200002022-01-14 3:59PM EST120.003.963.954.05-0.34-7.91%3844,44156.92%
BABA220218P001250002022-01-14 3:59PM EST125.005.555.455.60-0.33-5.61%1904,66554.69%
BABA220218P001300002022-01-14 3:52PM EST130.007.807.507.75-0.20-2.50%6753,71353.52%
BABA220218P001350002022-01-14 3:56PM EST135.0010.2510.0510.30-0.25-2.38%4412,30052.27%
BABA220218P001400002022-01-14 3:55PM EST140.0013.4813.1513.40-0.17-1.25%963,27151.61%
BABA220218P001450002022-01-14 3:22PM EST145.0017.4216.7017.00+0.69+4.12%621,41451.34%
BABA220218P001500002022-01-14 3:40PM EST150.0021.1720.6520.95+1.47+7.46%74,44251.23%
BABA220218P001550002022-01-14 3:21PM EST155.0025.8524.9525.20+1.61+6.64%142,77251.53%
BABA220218P001600002022-01-14 3:43PM EST160.0029.9129.4029.75+0.56+1.91%75,37252.05%
BABA220218P001650002022-01-14 3:54PM EST165.0034.5033.9534.60+0.05+0.15%61,97653.39%
BABA220218P001700002022-01-14 2:53PM EST170.0039.9138.7039.20+1.21+3.13%41,49052.59%
BABA220218P001750002022-01-14 2:22PM EST175.0044.5643.6544.35+1.01+2.32%389958.15%
BABA220218P001800002022-01-12 10:20AM EST180.0044.0048.4049.350.00-239259.62%
BABA220218P001850002022-01-12 3:46PM EST185.0048.0453.2554.500.00-414163.67%
BABA220218P001900002022-01-12 1:55PM EST190.0056.4058.2559.400.00-121066.16%
BABA220218P001950002022-01-14 11:50AM EST195.0064.2363.1564.10+6.23+10.74%822362.50%
BABA220218P002000002022-01-13 12:04PM EST200.0067.8068.4068.850.00-6553065.72%
BABA220218P002050002022-01-14 2:53PM EST205.0074.4373.0574.30+2.43+3.38%15171.29%
BABA220218P002100002022-01-13 10:00AM EST210.0076.7978.1079.050.00-1012369.14%
BABA220218P002150002022-01-14 12:53PM EST215.0085.1983.3083.80+1.70+2.04%1215970.31%
BABA220218P002200002022-01-12 10:10AM EST220.0082.7588.3089.200.00-110283.69%
BABA220218P002250002022-01-11 3:03PM EST225.0092.9093.3094.550.00-15492.82%
BABA220218P002300002022-01-13 3:49PM EST230.0098.1598.2099.150.00-110286.13%
BABA220218P002350002022-01-12 9:52AM EST235.0097.68103.05104.500.00-38693.36%
BABA220218P002400002021-12-31 9:30AM EST240.00118.58108.30108.950.00-29688.67%
BABA220218P002450002022-01-12 1:33PM EST245.00108.30113.25114.900.00-10108.94%
BABA220218P002500002022-01-14 12:00PM EST250.00120.05118.00119.65+7.10+6.29%32103.37%
BABA220218P002600002022-01-14 9:30AM EST260.00127.05126.80131.15+2.32+1.86%80113.87%