La bourse est fermée

Alibaba Group Holding Limited (BABA)

NYSE - NYSE Prix différé. 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’achatpour14 avril 2022
Nom du contratDate de la dernière transactionPrix d’exerciceDernier prixOffreVenteVariation% de variationVolumePosition de placeVolatilité implicite
BABA220414C000400002022-01-05 3:45PM EST40.0081.5590.5092.250.00-660135.55%
BABA220414C000500002022-01-05 10:00AM EST50.0076.4580.9082.300.00-13772.66%
BABA220414C000550002022-01-04 10:46AM EST55.0062.6075.8077.600.00-14678.32%
BABA220414C000600002021-12-17 12:06PM EST60.0062.5571.4072.650.00-506686.04%
BABA220414C000650002022-01-05 9:37AM EST65.0059.0065.4067.950.00-103362.50%
BABA220414C000700002022-01-12 9:30AM EST70.0067.8961.3063.400.00-230578.54%
BABA220414C000750002022-01-14 10:48AM EST75.0058.8556.4058.10+2.45+4.34%915369.12%
BABA220414C000800002022-01-12 11:28AM EST80.0053.6752.3053.250.00-230070.75%
BABA220414C000850002022-01-12 11:25AM EST85.0052.8047.6048.600.00-3014067.58%
BABA220414C000900002022-01-12 10:10AM EST90.0049.3042.9543.950.00-137564.09%
BABA220414C000950002022-01-14 11:37AM EST95.0038.5038.7039.45-6.32-14.10%122262.35%
BABA220414C001000002022-01-14 10:23AM EST100.0035.7034.7035.10-4.13-10.37%933461.01%
BABA220414C001050002022-01-13 3:09PM EST105.0032.0530.0031.000.00-557457.23%
BABA220414C001100002022-01-14 11:31AM EST110.0025.6026.0527.00-2.60-9.22%823755.20%
BABA220414C001150002022-01-14 3:08PM EST115.0022.5523.0023.35-1.89-7.73%586755.23%
BABA220414C001200002022-01-14 3:31PM EST120.0019.3219.6519.95-1.28-6.21%141,09153.83%
BABA220414C001250002022-01-14 3:46PM EST125.0016.4516.5016.90-0.50-2.95%2895452.50%
BABA220414C001300002022-01-14 3:32PM EST130.0013.6013.9014.10-0.70-4.90%4794851.66%
BABA220414C001350002022-01-14 3:53PM EST135.0011.5011.4511.70-0.35-2.95%632,05950.76%
BABA220414C001400002022-01-14 3:30PM EST140.009.109.459.65-0.69-7.05%1342,50350.31%
BABA220414C001450002022-01-14 2:25PM EST145.007.357.657.85-0.64-8.01%391,22350.06%
BABA220414C001500002022-01-14 3:30PM EST150.005.906.206.35-0.85-12.59%2651,68449.61%
BABA220414C001550002022-01-14 3:53PM EST155.004.914.955.10-0.59-10.73%6683949.24%
BABA220414C001600002022-01-14 3:18PM EST160.003.803.954.10-0.50-11.63%1635,67049.08%
BABA220414C001650002022-01-14 3:47PM EST165.003.093.103.30-0.41-11.71%2,0431,38349.07%
BABA220414C001700002022-01-14 3:49PM EST170.002.512.512.66-0.21-7.72%582,12549.17%
BABA220414C001750002022-01-14 3:47PM EST175.001.992.012.16-0.27-11.95%263,64649.41%
BABA220414C001800002022-01-14 2:58PM EST180.001.591.631.71-0.26-14.05%343,03949.33%
BABA220414C001850002022-01-14 3:23PM EST185.001.301.301.39-0.16-10.96%21,30349.61%
BABA220414C001900002022-01-14 1:21PM EST190.000.961.071.21-0.34-26.15%21,75250.00%
BABA220414C001950002022-01-14 11:15AM EST195.000.970.881.00-0.03-3.00%1156150.42%
BABA220414C002000002022-01-14 3:53PM EST200.000.790.780.83-0.06-7.06%766,66651.20%
BABA220414C002050002022-01-13 9:39AM EST205.000.790.650.700.00-144851.69%
BABA220414C002100002022-01-13 9:49AM EST210.000.640.560.670.00-1001,91452.93%
BABA220414C002150002022-01-14 3:11PM EST215.000.500.480.64-0.23-31.51%442854.10%
BABA220414C002200002022-01-12 2:33PM EST220.000.490.410.570.00-21,43354.83%
BABA220414C002250002022-01-14 3:12PM EST225.000.400.360.50-0.03-6.98%21,09855.52%
BABA220414C002300002022-01-12 3:25PM EST230.000.430.320.460.00-4486356.45%
BABA220414C002350002022-01-14 3:34PM EST235.000.300.290.41-0.03-9.09%3628757.23%
BABA220414C002400002022-01-13 3:26PM EST240.000.310.220.350.00-6774257.13%
BABA220414C002450002022-01-13 11:38AM EST245.000.300.180.320.00-12057457.67%
BABA220414C002500002022-01-13 11:17AM EST250.000.250.150.290.00-102,19558.20%
BABA220414C002550002022-01-07 2:17PM EST255.000.260.130.270.00-12921458.94%
BABA220414C002600002022-01-12 1:33PM EST260.000.230.110.260.00-344859.77%
BABA220414C002650002022-01-13 11:22AM EST265.000.180.100.240.00-641660.50%
BABA220414C002700002022-01-14 1:01PM EST270.000.200.120.23-0.02-9.09%229262.06%
BABA220414C002750002022-01-14 3:12PM EST275.000.160.110.22-0.04-20.00%31,86162.89%
Options de ventepour14 avril 2022
Nom du contratDate de la dernière transactionPrix d’exerciceDernier prixOffreVenteVariation% de variationVolumePosition de placeVolatilité implicite
BABA220414P000400002022-01-13 1:20PM EST40.000.200.140.300.00-1134112.89%
BABA220414P000500002022-01-14 11:05AM EST50.000.350.300.40-0.08-18.60%22599.71%
BABA220414P000550002022-01-14 2:26PM EST55.000.440.400.52+0.01+2.33%26794.82%
BABA220414P000600002022-01-13 10:06AM EST60.000.540.520.670.00-19090.33%
BABA220414P000650002022-01-13 10:07AM EST65.000.660.650.800.00-174885.30%
BABA220414P000700002022-01-14 3:59PM EST70.000.860.820.98-0.07-7.53%2050680.96%
BABA220414P000750002022-01-14 11:42AM EST75.001.080.971.19+0.16+17.39%61,53176.37%
BABA220414P000800002022-01-13 10:22AM EST80.001.271.281.350.00-12686372.29%
BABA220414P000850002022-01-12 2:32PM EST85.001.431.591.670.00-532768.75%
BABA220414P000900002022-01-14 12:01PM EST90.002.081.992.07+0.10+5.05%23,36265.55%
BABA220414P000950002022-01-14 2:07PM EST95.002.602.492.59+0.11+4.42%31,45862.65%
BABA220414P001000002022-01-14 3:00PM EST100.003.313.153.30-0.04-1.19%72,41060.30%
BABA220414P001050002022-01-14 1:54PM EST105.004.204.004.15+0.15+3.70%2596158.12%
BABA220414P001100002022-01-14 3:42PM EST110.005.215.105.25-0.12-2.25%182,81556.38%
BABA220414P001150002022-01-14 1:25PM EST115.006.906.406.60+0.40+6.15%205,77754.74%
BABA220414P001200002022-01-14 1:47PM EST120.008.358.008.20+0.69+9.01%511,34153.27%
BABA220414P001250002022-01-14 1:02PM EST125.0010.459.9010.10+0.85+8.85%1,2141,70051.98%
BABA220414P001300002022-01-14 2:07PM EST130.0012.5812.1512.40-0.02-0.16%1162,05751.06%
BABA220414P001350002022-01-14 3:36PM EST135.0015.0014.7515.00-0.30-1.96%392,10650.27%
BABA220414P001400002022-01-14 11:39AM EST140.0018.2517.6517.90+0.67+3.81%142,94550.01%
BABA220414P001450002022-01-14 11:28AM EST145.0021.2020.8521.15+0.70+3.41%3569649.55%
BABA220414P001500002022-01-14 2:03PM EST150.0024.8524.3024.65+1.17+4.94%252,84349.07%
BABA220414P001550002022-01-13 12:04PM EST155.0027.6527.9528.450.00-71,57748.89%
BABA220414P001600002022-01-13 12:59PM EST160.0031.4432.0032.650.00-64,36249.70%
BABA220414P001650002022-01-14 12:43PM EST165.0037.8036.2537.40+5.07+15.49%11,49552.62%
BABA220414P001700002022-01-13 10:44AM EST170.0040.3040.6541.300.00-152,03250.44%
BABA220414P001750002022-01-14 11:37AM EST175.0046.3845.1045.65+5.82+14.35%51,92349.84%
BABA220414P001800002022-01-14 2:40PM EST180.0050.9549.4550.10+1.31+2.64%337749.05%
BABA220414P001850002022-01-14 11:55AM EST185.0055.5154.3554.95+1.93+3.60%31,05450.77%
BABA220414P001900002022-01-12 9:38AM EST190.0053.7959.0560.050.00-919054.42%
BABA220414P001950002022-01-14 9:51AM EST195.0062.2963.9064.45-1.04-1.64%55551.37%
BABA220414P002000002022-01-14 3:35PM EST200.0069.5868.9069.40+5.76+9.03%228250.15%
BABA220414P002050002022-01-12 10:01AM EST205.0068.5573.5074.650.00-19751.32%
BABA220414P002100002022-01-05 10:41AM EST210.0085.3477.8080.450.00-213054.22%
BABA220414P002150002022-01-13 11:06AM EST215.0083.4083.3085.850.00-111662.06%
BABA220414P002200002022-01-11 11:36AM EST220.0088.2587.9091.600.00-112366.16%
BABA220414P002250002022-01-05 9:48AM EST225.0099.6793.2595.850.00-14966.02%
BABA220414P002300002022-01-11 2:55PM EST230.0098.1498.05100.850.00-837566.80%
BABA220414P002350002021-12-03 12:46PM EST235.00123.25115.20117.250.00-263139.23%
BABA220414P002400002021-12-30 2:18PM EST240.00116.32108.10109.550.00-11960.11%
BABA220414P002450002022-01-11 10:09AM EST245.00112.09113.05115.200.00-27367.63%
BABA220414P002500002022-01-13 3:38PM EST250.00119.45118.05119.50+1.25+1.06%17362.16%
BABA220414P002550002022-01-06 3:55PM EST255.00128.55121.80126.300.00-65569.68%
BABA220414P002600002022-01-14 11:49AM EST260.00129.35126.95131.20+0.80+0.62%96471.73%
BABA220414P002650002022-01-12 11:44AM EST265.00128.25133.00136.550.00-54983.50%
BABA220414P002700002021-12-30 9:44AM EST270.00151.86136.75140.650.00-75565.87%
BABA220414P002750002021-12-14 1:19PM EST275.00149.07141.95142.750.00-1390.00%