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’achatpour20 mai 2022
Nom du contratDate de la dernière transactionPrix d’exerciceDernier prixOffreVenteVariation% de variationVolumePosition de placeVolatilité implicite
BABA220520C000400002022-01-10 2:37PM EST40.0088.1089.1592.550.00-2172122.56%
BABA220520C000500002021-12-30 3:46PM EST50.0074.1080.6083.150.00-647882.08%
BABA220520C000550002021-12-22 3:30PM EST55.0064.6575.7078.050.00--974.61%
BABA220520C000600002022-01-05 9:37AM EST60.0064.2070.5574.250.00-102581.13%
BABA220520C000650002021-12-30 11:48AM EST65.0058.5066.4068.800.00-22877.25%
BABA220520C000700002022-01-07 9:40AM EST70.0064.0061.2063.850.00-1469.04%
BABA220520C000750002022-01-05 3:05PM EST75.0048.5057.6059.250.00-21473.44%
BABA220520C000800002022-01-14 12:12PM EST80.0052.0053.1554.20-2.01-3.72%14768.88%
BABA220520C000850002022-01-12 9:51AM EST85.0055.0548.4049.950.00-56966.27%
BABA220520C000900002022-01-14 10:47AM EST90.0045.8044.5045.15-4.30-8.58%17264.14%
BABA220520C000950002022-01-12 3:53PM EST95.0045.9240.2540.900.00-813061.96%
BABA220520C001000002022-01-12 2:40PM EST100.0041.3536.1536.700.00-416259.70%
BABA220520C001050002022-01-14 3:46PM EST105.0032.0032.2532.75-1.65-4.90%492857.89%
BABA220520C001100002022-01-14 3:47PM EST110.0028.3028.6029.15-4.70-14.24%3145456.67%
BABA220520C001150002022-01-14 2:26PM EST115.0024.5225.0525.65-2.12-7.96%11,10355.05%
BABA220520C001200002022-01-14 1:52PM EST120.0021.5022.0022.40-0.81-3.63%231,75254.08%
BABA220520C001250002022-01-14 3:37PM EST125.0018.9819.0019.40-1.56-7.59%492,98952.83%
BABA220520C001300002022-01-14 3:51PM EST130.0016.3116.3516.75-0.89-5.17%631,73651.99%
BABA220520C001350002022-01-14 3:51PM EST135.0013.9214.0014.35-0.58-4.00%161,85151.26%
BABA220520C001400002022-01-14 3:36PM EST140.0011.8911.8012.15-0.26-2.14%2692,08050.34%
BABA220520C001450002022-01-14 12:35PM EST145.009.2710.0510.40-1.03-10.00%8691,17250.14%
BABA220520C001500002022-01-14 3:46PM EST150.008.308.458.70-0.25-2.92%2519,52449.98%
BABA220520C001550002022-01-14 3:53PM EST155.007.056.957.25-0.24-3.29%962649.40%
BABA220520C001600002022-01-14 3:36PM EST160.005.765.756.10-0.49-7.84%6378149.23%
BABA220520C001650002022-01-14 3:31PM EST165.004.724.855.00-0.43-8.35%51,25348.62%
BABA220520C001700002022-01-14 3:36PM EST170.003.974.004.25-0.55-12.17%5257748.85%
BABA220520C001750002022-01-14 3:58PM EST175.003.403.353.50-0.30-8.11%4146748.54%
BABA220520C001800002022-01-14 3:58PM EST180.002.852.802.94-0.20-6.56%5494448.63%
BABA220520C001850002022-01-14 3:50PM EST185.002.322.282.46-0.17-6.83%101,17148.67%
BABA220520C001900002022-01-14 1:10PM EST190.001.751.882.04-0.41-18.98%295848.62%
BABA220520C001950002022-01-14 11:30AM EST195.001.551.621.71-0.15-8.82%5624948.72%
BABA220520C002000002022-01-14 3:59PM EST200.001.431.341.45-0.02-1.38%261,50948.96%
BABA220520C002050002022-01-14 11:29AM EST205.001.151.141.25-0.18-13.53%1241749.37%
BABA220520C002100002022-01-14 12:56PM EST210.000.940.961.11-0.21-18.26%641,18850.04%
BABA220520C002150002022-01-14 11:22AM EST215.000.910.850.96-0.04-4.21%112850.39%
BABA220520C002200002022-01-12 3:30PM EST220.001.040.730.810.00-734150.02%
BABA220520C002250002022-01-12 10:25AM EST225.000.870.580.770.00-819950.46%
BABA220520C002300002022-01-11 1:37PM EST230.000.720.470.740.00-1210851.10%
BABA220520C002350002022-01-13 11:35AM EST235.000.620.420.660.00-24751.64%
BABA220520C002400002022-01-14 1:40PM EST240.000.470.390.59-0.07-12.96%123952.27%
BABA220520C002450002022-01-14 1:00PM EST245.000.400.360.54-0.09-18.37%2033952.98%
BABA220520C002500002022-01-14 2:09PM EST250.000.370.290.490.00-21,42153.17%
BABA220520C002550002022-01-07 3:11PM EST255.000.490.230.450.00-1035753.42%
BABA220520C002600002022-01-06 10:18AM EST260.000.350.210.410.00-1525253.96%
BABA220520C002650002022-01-07 1:30PM EST265.000.400.180.380.00-125654.39%
BABA220520C002700002022-01-06 12:46PM EST270.000.330.160.330.00-141354.59%
BABA220520C002750002022-01-14 3:45PM EST275.000.230.160.31-0.15-39.47%249255.42%
Options de ventepour20 mai 2022
Nom du contratDate de la dernière transactionPrix d’exerciceDernier prixOffreVenteVariation% de variationVolumePosition de placeVolatilité implicite
BABA220520P000400002022-01-11 3:14PM EST40.000.390.270.450.00-6399102.44%
BABA220520P000500002022-01-12 9:38AM EST50.000.570.460.650.00-179190.77%
BABA220520P000550002022-01-07 10:38AM EST55.000.840.610.820.00-9714286.57%
BABA220520P000600002022-01-10 2:55PM EST60.001.160.760.990.00-11482.03%
BABA220520P000650002022-01-12 2:32PM EST65.000.990.941.180.00-9076977.76%
BABA220520P000700002022-01-13 10:06AM EST70.001.261.181.440.00-211974.17%
BABA220520P000750002022-01-07 3:17PM EST75.001.451.531.650.00-136870.58%
BABA220520P000800002022-01-12 3:06PM EST80.001.781.902.010.00-231,17067.51%
BABA220520P000850002022-01-14 2:31PM EST85.002.502.352.49+0.28+12.61%3792464.82%
BABA220520P000900002022-01-14 3:59PM EST90.003.022.943.10+0.02+0.67%1167662.56%
BABA220520P000950002022-01-14 11:11AM EST95.003.723.653.85-0.07-1.85%132560.47%
BABA220520P001000002022-01-14 1:58PM EST100.004.654.504.75-0.05-1.06%21,57258.51%
BABA220520P001050002022-01-14 3:49PM EST105.005.855.655.80+0.05+0.86%362656.95%
BABA220520P001100002022-01-14 3:36PM EST110.007.066.957.15+0.06+0.86%71,26655.60%
BABA220520P001150002022-01-12 3:04PM EST115.007.208.458.650.00-3542,12754.18%
BABA220520P001200002022-01-14 3:11PM EST120.0010.7010.1510.45+0.70+7.00%131,76352.90%
BABA220520P001250002022-01-14 3:12PM EST125.0012.6912.2012.55+0.44+3.59%431,43051.97%
BABA220520P001300002022-01-14 3:31PM EST130.0015.0614.5514.80+0.26+1.76%331,73350.99%
BABA220520P001350002022-01-14 1:58PM EST135.0017.5017.1517.45+0.50+2.94%21,23450.28%
BABA220520P001400002022-01-14 3:05PM EST140.0020.5220.0520.25+1.07+5.50%445349.85%
BABA220520P001450002022-01-13 1:54PM EST145.0022.6023.1523.500.00-11,11749.64%
BABA220520P001500002022-01-14 3:40PM EST150.0026.7726.4526.80+3.27+13.91%3364048.87%
BABA220520P001550002022-01-14 3:42PM EST155.0030.3730.0030.35+1.07+3.65%21,06148.23%
BABA220520P001600002022-01-12 11:43AM EST160.0030.3033.9034.450.00-161,21348.95%
BABA220520P001650002022-01-12 11:43AM EST165.0034.0537.8538.300.00-41,13248.11%
BABA220520P001700002022-01-14 1:52PM EST170.0043.0042.0043.00+4.65+12.13%350050.25%
BABA220520P001750002022-01-13 10:00AM EST175.0045.1446.4047.950.00-16553.21%
BABA220520P001800002022-01-12 12:13PM EST180.0046.4250.8052.050.00-77952.06%
BABA220520P001850002022-01-10 3:44PM EST185.0059.2555.2555.750.00-36547.90%
BABA220520P001900002022-01-14 10:59AM EST190.0059.5360.0060.50-4.67-7.27%18648.85%
BABA220520P001950002022-01-12 9:37AM EST195.0059.4263.9565.150.00-37448.84%
BABA220520P002000002022-01-13 10:07AM EST200.0068.0069.2070.250.00-638951.76%
BABA220520P002050002021-12-29 1:51PM EST205.0093.3574.0574.700.00-36449.59%
BABA220520P002100002022-01-14 1:39PM EST210.0080.5079.0079.70+1.40+1.77%26951.56%
BABA220520P002150002022-01-04 10:38AM EST215.0084.1583.5084.650.00-42753.00%
BABA220520P002200002022-01-05 10:19AM EST220.0095.8188.5589.250.00-1014550.71%
BABA220520P002250002021-12-22 3:33PM EST225.00107.3592.1596.400.00-3952.69%
BABA220520P002300002022-01-12 10:50AM EST230.0093.6997.85101.600.00-323159.03%
BABA220520P002350002021-12-20 12:58PM EST235.00121.15102.60106.550.00-143659.23%
BABA220520P002400002021-12-27 11:44AM EST240.00122.20108.25111.750.00-135164.87%
BABA220520P002450002022-01-12 10:42AM EST245.00108.88113.35116.600.00-15566.26%
BABA220520P002500002021-12-31 9:30AM EST250.00129.00117.25121.500.00-16561.67%
BABA220520P002550002021-10-28 1:00PM EST255.0086.89120.90122.900.00--250.00%
BABA220520P002600002021-12-13 11:27AM EST260.00139.80122.80124.250.00-7620.00%
BABA220520P002650002021-12-09 1:42PM EST265.00140.25134.05138.350.00-22682.03%
BABA220520P002700002021-12-17 2:05PM EST270.00147.80136.60141.500.00-194862.70%
BABA220520P002750002022-01-13 9:54AM EST275.00141.30141.75142.85-9.85-6.52%4170.00%