Marchés français ouverture 22 min

Alibaba Group Holding Limited (BABA)

NYSE - NYSE Prix différé. Devise en USD
Ajouter à la liste dynamique
120,37-2,86 (-2,32 %)
À la clôture : 04:00PM EST
119,50 -0,87 (-0,72 %)
Échanges après Bourse : 07:59PM EST
Dans le cours
Afficher:ListeÀ cheval
Options d’achatpour18 mars 2022
Nom du contratDate de la dernière transactionPrix d’exerciceDernier prixOffreVenteVariation% de variationVolumePosition de placeVolatilité implicite
BABA220318C000350002022-01-21 1:59PM EST35.0089.450.000.000.00-200.00%
BABA220318C000400002022-01-07 11:24AM EST40.0091.750.000.000.00-200.00%
BABA220318C000500002022-01-10 12:36PM EST50.0077.510.000.000.00-5000.00%
BABA220318C000550002022-01-05 10:16AM EST55.0070.650.000.000.00-700.00%
BABA220318C000600002022-01-24 9:39AM EST60.0058.820.000.000.00-100.00%
BABA220318C000650002022-01-21 10:47AM EST65.0062.000.000.000.00-100.00%
BABA220318C000700002022-01-24 11:43AM EST70.0047.150.000.000.00-200.00%
BABA220318C000750002022-01-24 2:41PM EST75.0044.000.000.000.00-100.00%
BABA220318C000800002022-01-24 10:11AM EST80.0038.000.000.000.00-500.00%
BABA220318C000850002022-01-07 11:40AM EST85.0048.600.000.000.00-1400.00%
BABA220318C000900002022-01-24 10:28AM EST90.0030.200.000.000.00-100.00%
BABA220318C000950002022-01-24 9:32AM EST95.0025.720.000.000.00-2100.00%
BABA220318C001000002022-01-24 3:19PM EST100.0024.320.000.000.00-12800.00%
BABA220318C001050002022-01-24 11:34AM EST105.0017.850.000.000.00-1400.00%
BABA220318C001100002022-01-24 3:26PM EST110.0016.390.000.000.00-800.00%
BABA220318C001150002022-01-24 3:59PM EST115.0013.600.000.000.00-16400.00%
BABA220318C001200002022-01-24 3:59PM EST120.0010.850.000.000.00-1,59700.00%
BABA220318C001250002022-01-24 3:57PM EST125.008.590.000.000.00-2,09803.13%
BABA220318C001300002022-01-24 3:56PM EST130.006.550.000.000.00-54406.25%
BABA220318C001350002022-01-24 3:45PM EST135.004.800.000.000.00-22406.25%
BABA220318C001400002022-01-24 3:46PM EST140.003.550.000.000.00-47206.25%
BABA220318C001450002022-01-24 3:37PM EST145.002.560.000.000.00-390012.50%
BABA220318C001500002022-01-24 3:54PM EST150.001.970.000.000.00-2,287012.50%
BABA220318C001550002022-01-24 3:53PM EST155.001.500.000.000.00-140012.50%
BABA220318C001600002022-01-24 3:58PM EST160.001.040.000.000.00-189012.50%
BABA220318C001650002022-01-24 3:53PM EST165.000.830.000.000.00-288012.50%
BABA220318C001700002022-01-24 3:58PM EST170.000.620.000.000.00-658025.00%
BABA220318C001750002022-01-24 3:52PM EST175.000.490.000.000.00-47025.00%
BABA220318C001800002022-01-24 3:29PM EST180.000.370.000.000.00-577025.00%
BABA220318C001850002022-01-24 3:56PM EST185.000.310.000.000.00-164025.00%
BABA220318C001900002022-01-24 1:21PM EST190.000.260.000.000.00-72025.00%
BABA220318C001950002022-01-24 2:55PM EST195.000.210.000.000.00-44025.00%
BABA220318C002000002022-01-24 3:42PM EST200.000.190.000.000.00-322025.00%
BABA220318C002050002022-01-24 2:41PM EST205.000.150.000.000.00-8025.00%
BABA220318C002100002022-01-24 9:38AM EST210.000.110.000.000.00-2025.00%
BABA220318C002150002022-01-24 2:43PM EST215.000.120.000.000.00-12025.00%
BABA220318C002200002022-01-24 1:52PM EST220.000.110.000.000.00-67025.00%
BABA220318C002250002022-01-24 10:24AM EST225.000.090.000.000.00-20025.00%
BABA220318C002300002022-01-24 12:02PM EST230.000.070.000.000.00-7025.00%
BABA220318C002350002022-01-24 1:00PM EST235.000.070.000.000.00-2025.00%
BABA220318C002400002022-01-20 1:21PM EST240.000.070.000.000.00-3025.00%
BABA220318C002450002022-01-24 2:11PM EST245.000.060.000.000.00-2050.00%
BABA220318C002500002022-01-24 12:16PM EST250.000.060.000.000.00-29050.00%
BABA220318C002550002022-01-21 3:53PM EST255.000.030.000.000.00-1050.00%
BABA220318C002600002022-01-24 10:25AM EST260.000.030.000.000.00-11050.00%
BABA220318C002650002022-01-24 9:34AM EST265.000.030.000.000.00-26050.00%
BABA220318C002700002022-01-24 11:19AM EST270.000.030.000.000.00-2050.00%
BABA220318C002750002022-01-24 9:31AM EST275.000.030.000.000.00-3050.00%
BABA220318C002800002022-01-24 9:31AM EST280.000.020.000.000.00-2050.00%
BABA220318C002850002022-01-24 11:40AM EST285.000.020.000.000.00-11050.00%
BABA220318C002900002022-01-24 9:34AM EST290.000.030.000.000.00-1050.00%
BABA220318C002950002022-01-19 10:07AM EST295.000.040.000.000.00-22050.00%
BABA220318C003000002022-01-24 1:59PM EST300.000.020.000.000.00-8050.00%
BABA220318C003050002022-01-21 10:22AM EST305.000.030.000.000.00-15050.00%
BABA220318C003100002022-01-19 10:32AM EST310.000.030.000.000.00-10050.00%
BABA220318C003150002022-01-24 10:26AM EST315.000.010.000.000.00-5050.00%
BABA220318C003200002022-01-19 10:08AM EST320.000.030.000.000.00-5050.00%
BABA220318C003250002022-01-19 10:32AM EST325.000.030.000.000.00-10050.00%
BABA220318C003300002021-12-31 12:19PM EST330.000.040.000.000.00-2050.00%
BABA220318C003350002022-01-19 10:00AM EST335.000.020.000.000.00-20050.00%
BABA220318C003400002022-01-21 9:59AM EST340.000.020.000.000.00-503050.00%
BABA220318C003450002022-01-24 10:26AM EST345.000.010.000.000.00-3050.00%
BABA220318C003500002022-01-24 10:26AM EST350.000.010.000.000.00-15050.00%
Options de ventepour18 mars 2022
Nom du contratDate de la dernière transactionPrix d’exerciceDernier prixOffreVenteVariation% de variationVolumePosition de placeVolatilité implicite
BABA220318P000400002022-01-24 10:25AM EST40.000.150.000.000.00-5050.00%
BABA220318P000500002022-01-24 2:02PM EST50.000.220.000.000.00-258050.00%
BABA220318P000550002022-01-21 3:31PM EST55.000.190.000.000.00-12050.00%
BABA220318P000600002022-01-24 3:53PM EST60.000.380.000.000.00-77050.00%
BABA220318P000650002022-01-24 2:06PM EST65.000.580.000.000.00-124025.00%
BABA220318P000700002022-01-24 1:00PM EST70.000.680.000.000.00-558025.00%
BABA220318P000750002022-01-24 1:48PM EST75.001.060.000.000.00-210025.00%
BABA220318P000800002022-01-24 3:37PM EST80.001.250.000.000.00-517025.00%
BABA220318P000850002022-01-24 2:49PM EST85.001.890.000.000.00-501025.00%
BABA220318P000900002022-01-24 3:57PM EST90.002.150.000.000.00-334012.50%
BABA220318P000950002022-01-24 3:57PM EST95.002.830.000.000.00-80012.50%
BABA220318P001000002022-01-24 3:59PM EST100.003.750.000.000.00-677012.50%
BABA220318P001050002022-01-24 2:54PM EST105.004.950.000.000.00-20106.25%
BABA220318P001100002022-01-24 3:59PM EST110.006.400.000.000.00-2,41306.25%
BABA220318P001150002022-01-24 3:59PM EST115.008.200.000.000.00-2,02103.13%
BABA220318P001200002022-01-24 3:26PM EST120.0010.420.000.000.00-70000.20%
BABA220318P001250002022-01-24 3:27PM EST125.0013.350.000.000.00-10000.00%
BABA220318P001300002022-01-24 3:24PM EST130.0016.500.000.000.00-12300.00%
BABA220318P001350002022-01-24 3:52PM EST135.0019.300.000.000.00-13700.00%
BABA220318P001400002022-01-24 3:34PM EST140.0023.660.000.000.00-9900.00%
BABA220318P001450002022-01-24 2:50PM EST145.0027.000.000.000.00-11200.00%
BABA220318P001500002022-01-24 3:34PM EST150.0032.050.000.000.00-10900.00%
BABA220318P001550002022-01-21 3:09PM EST155.0037.950.000.000.00-1500.00%
BABA220318P001600002022-01-24 3:24PM EST160.0041.350.000.000.00-2300.00%
BABA220318P001650002022-01-24 12:46PM EST165.0048.800.000.000.00-9800.00%
BABA220318P001700002022-01-24 12:56PM EST170.0053.200.000.000.00-1000.00%
BABA220318P001750002022-01-24 12:53PM EST175.0058.430.000.000.00-1800.00%
BABA220318P001800002022-01-24 3:26PM EST180.0060.680.000.000.00-2200.00%
BABA220318P001850002022-01-24 10:01AM EST185.0067.990.000.000.00-1500.00%
BABA220318P001900002022-01-24 3:40PM EST190.0070.150.000.000.00-2800.00%
BABA220318P001950002022-01-24 3:33PM EST195.0075.500.000.000.00-800.00%
BABA220318P002000002022-01-24 11:00AM EST200.0082.040.000.000.00-1000.00%
BABA220318P002050002022-01-21 10:31AM EST205.0079.050.000.000.00-200.00%
BABA220318P002100002022-01-24 10:15AM EST210.0093.100.000.000.00-200.00%
BABA220318P002150002022-01-24 9:34AM EST215.0096.850.000.000.00-100.00%
BABA220318P002200002022-01-24 9:34AM EST220.00102.050.000.000.00-300.00%
BABA220318P002250002022-01-14 9:30AM EST225.0093.050.000.000.00-800.00%
BABA220318P002300002022-01-20 3:40PM EST230.0098.750.000.000.00-100.00%
BABA220318P002350002022-01-20 3:33PM EST235.00103.550.000.000.00-300.00%
BABA220318P002400002022-01-24 10:42AM EST240.00121.980.000.000.00-100.00%
BABA220318P002450002022-01-05 12:30PM EST245.00119.600.000.000.00-500.00%
BABA220318P002500002022-01-24 3:51PM EST250.00129.950.000.000.00-15700.00%
BABA220318P002550002022-01-21 10:53AM EST255.00128.350.000.000.00-100.00%
BABA220318P002600002022-01-13 3:39PM EST260.00128.190.000.000.00-600.00%
BABA220318P002650002022-01-05 11:31AM EST265.00140.450.000.000.00-400.00%
BABA220318P002700002022-01-10 11:08AM EST270.00142.850.000.000.00-100.00%
BABA220318P002750002021-12-31 12:29PM EST275.00155.520.000.000.00-100.00%
BABA220318P002800002021-12-29 10:14AM EST280.00168.500.000.000.00-100.00%
BABA220318P002850002021-12-21 9:52AM EST285.00165.15159.40162.650.00-100.00%
BABA220318P002900002021-12-10 3:21PM EST290.00166.38158.45163.100.00-1000.00%
BABA220318P002950002022-01-19 9:43AM EST295.00167.050.000.000.00-200.00%
BABA220318P003000002021-11-30 12:52PM EST300.00173.35176.00177.450.00-500.00%
BABA220318P003050002021-11-19 11:08AM EST305.00164.30182.15183.800.00-3270.00%
BABA220318P003100002021-12-27 10:42AM EST310.00190.950.000.000.00-100.00%
BABA220318P003150002021-12-07 9:32AM EST315.00186.520.000.000.00-100.00%
BABA220318P003200002021-12-07 1:20PM EST320.00194.55192.70193.900.00-130.00%
BABA220318P003250002021-11-12 10:16AM EST325.00161.15202.00203.350.00-6300.00%
BABA220318P003300002021-11-15 3:55PM EST330.00163.70206.75208.400.00-660.00%
BABA220318P003400002021-11-10 6:49AM EST340.00145.60214.55215.650.00-1160.00%
BABA220318P003500002022-01-20 10:17AM EST350.00216.110.000.000.00-200.00%