La bourse ferme dans 7 h 37 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’achatpour17 juin 2022
Nom du contratDate de la dernière transactionPrix d’exerciceDernier prixOffreVenteVariation% de variationVolumePosition de placeVolatilité implicite
BABA220617C000400002022-01-06 10:13AM EST40.0084.500.000.000.00-200.00%
BABA220617C000500002022-01-07 9:33AM EST50.0081.650.000.000.00-500.00%
BABA220617C000600002022-01-21 9:31AM EST60.0064.400.000.000.00-100.00%
BABA220617C000650002022-01-21 3:54PM EST65.0059.990.000.000.00-100.00%
BABA220617C000700002022-01-21 2:43PM EST70.0056.050.000.000.00-100.00%
BABA220617C000750002022-01-07 12:29PM EST75.0058.400.000.000.00-4400.00%
BABA220617C000800002022-01-20 1:11PM EST80.0054.600.000.000.00-200.00%
BABA220617C000850002022-01-14 1:01PM EST85.0048.700.000.000.00-1500.00%
BABA220617C000900002022-01-21 10:49AM EST90.0040.800.000.000.00-500.00%
BABA220617C000950002022-01-24 12:38PM EST95.0028.350.000.000.00-200.00%
BABA220617C001000002022-01-24 10:11AM EST100.0025.000.000.000.00-400.00%
BABA220617C001050002022-01-21 3:08PM EST105.0021.950.000.000.00-800.00%
BABA220617C001100002022-01-24 1:28PM EST110.0020.150.000.000.00-3400.00%
BABA220617C001150002022-01-24 3:56PM EST115.0018.800.000.000.00-26800.00%
BABA220617C001200002022-01-24 3:12PM EST120.0016.300.000.000.00-11100.00%
BABA220617C001250002022-01-24 3:49PM EST125.0013.750.000.000.00-13901.56%
BABA220617C001300002022-01-24 3:41PM EST130.0011.500.000.000.00-26503.13%
BABA220617C001350002022-01-24 3:13PM EST135.009.500.000.000.00-7303.13%
BABA220617C001400002022-01-24 2:01PM EST140.007.450.000.000.00-20706.25%
BABA220617C001450002022-01-24 2:40PM EST145.006.200.000.000.00-2606.25%
BABA220617C001500002022-01-24 3:36PM EST150.005.540.000.000.00-37506.25%
BABA220617C001550002022-01-24 3:36PM EST155.004.570.000.000.00-2606.25%
BABA220617C001600002022-01-24 3:56PM EST160.003.950.000.000.00-98012.50%
BABA220617C001650002022-01-24 11:50AM EST165.003.000.000.000.00-11012.50%
BABA220617C001700002022-01-24 3:55PM EST170.002.650.000.000.00-175012.50%
BABA220617C001750002022-01-24 3:13PM EST175.002.070.000.000.00-79012.50%
BABA220617C001800002022-01-24 3:47PM EST180.001.750.000.000.00-84012.50%
BABA220617C001850002022-01-24 11:37AM EST185.001.460.000.000.00-33012.50%
BABA220617C001900002022-01-24 3:09PM EST190.001.200.000.000.00-15012.50%
BABA220617C001950002022-01-24 10:44AM EST195.001.040.000.000.00-9012.50%
BABA220617C002000002022-01-24 3:40PM EST200.000.930.000.000.00-398012.50%
BABA220617C002050002022-01-24 3:18PM EST205.000.780.000.000.00-9012.50%
BABA220617C002100002022-01-24 2:31PM EST210.000.630.000.000.00-8012.50%
BABA220617C002150002022-01-24 12:56PM EST215.000.480.000.000.00-50025.00%
BABA220617C002200002022-01-24 2:26PM EST220.000.530.000.000.00-40025.00%
BABA220617C002250002022-01-24 3:13PM EST225.000.450.000.000.00-141025.00%
BABA220617C002300002022-01-24 1:06PM EST230.000.400.000.000.00-5025.00%
BABA220617C002350002022-01-24 11:53AM EST235.000.340.000.000.00-6025.00%
BABA220617C002400002022-01-24 3:48PM EST240.000.350.000.000.00-7025.00%
BABA220617C002450002022-01-24 9:53AM EST245.000.250.000.000.00-2025.00%
BABA220617C002500002022-01-24 1:42PM EST250.000.270.000.000.00-79025.00%
BABA220617C002550002022-01-24 3:06PM EST255.000.230.000.000.00-73025.00%
BABA220617C002600002022-01-24 11:28AM EST260.000.200.000.000.00-7025.00%
BABA220617C002650002022-01-24 1:48PM EST265.000.200.000.000.00-7025.00%
BABA220617C002700002022-01-21 1:02PM EST270.000.150.000.000.00-10025.00%
BABA220617C002750002022-01-21 1:02PM EST275.000.180.000.000.00-1025.00%
BABA220617C002800002022-01-24 1:11PM EST280.000.180.000.000.00-33025.00%
BABA220617C002850002022-01-24 10:42AM EST285.000.130.000.000.00-2025.00%
BABA220617C002900002022-01-24 1:48PM EST290.000.130.000.000.00-2025.00%
BABA220617C002950002022-01-24 9:56AM EST295.000.110.000.000.00-2025.00%
BABA220617C003000002022-01-24 3:50PM EST300.000.160.000.000.00-254025.00%
BABA220617C003100002022-01-18 2:37PM EST310.000.100.000.000.00-100025.00%
BABA220617C003200002022-01-24 3:27PM EST320.000.070.000.000.00-2025.00%
BABA220617C003300002022-01-21 2:55PM EST330.000.050.000.000.00-15025.00%
BABA220617C003400002022-01-24 11:43AM EST340.000.100.000.000.00-3025.00%
BABA220617C003500002022-01-24 9:34AM EST350.000.060.000.000.00-8025.00%
BABA220617C003600002022-01-19 10:19AM EST360.000.100.000.000.00-3025.00%
BABA220617C003700002022-01-18 2:32PM EST370.000.090.000.000.00-101025.00%
BABA220617C003800002022-01-14 2:58PM EST380.000.090.000.000.00-100025.00%
BABA220617C003900002022-01-24 9:41AM EST390.000.050.000.000.00-1025.00%
BABA220617C004000002022-01-24 10:38AM EST400.000.050.000.000.00-12025.00%
BABA220617C004100002022-01-19 9:30AM EST410.000.080.000.000.00-1050.00%
BABA220617C004200002022-01-20 3:01PM EST420.000.060.000.000.00-200050.00%
BABA220617C004300002022-01-20 10:38AM EST430.000.010.000.000.00-1050.00%
BABA220617C004400002022-01-10 9:35AM EST440.000.100.000.000.00-1050.00%
BABA220617C004500002022-01-21 11:57AM EST450.000.050.000.000.00-100050.00%
BABA220617C004600002022-01-24 9:57AM EST460.000.040.000.000.00-7050.00%
Options de ventepour17 juin 2022
Nom du contratDate de la dernière transactionPrix d’exerciceDernier prixOffreVenteVariation% de variationVolumePosition de placeVolatilité implicite
BABA220617P000400002022-01-24 1:40PM EST40.000.480.000.000.00-10025.00%
BABA220617P000500002022-01-24 10:56AM EST50.000.830.000.000.00-8025.00%
BABA220617P000550002022-01-21 1:32PM EST55.000.820.000.000.00-2025.00%
BABA220617P000600002022-01-24 12:10PM EST60.001.380.000.000.00-82025.00%
BABA220617P000650002022-01-24 2:49PM EST65.001.720.000.000.00-638025.00%
BABA220617P000700002022-01-24 1:54PM EST70.002.250.000.000.00-26012.50%
BABA220617P000750002022-01-24 10:37AM EST75.002.720.000.000.00-108012.50%
BABA220617P000800002022-01-24 1:51PM EST80.003.500.000.000.00-35012.50%
BABA220617P000850002022-01-21 3:27PM EST85.004.630.000.000.00-2012.50%
BABA220617P000900002022-01-24 2:46PM EST90.005.500.000.000.00-156012.50%
BABA220617P000950002022-01-24 11:49AM EST95.006.750.000.000.00-1506.25%
BABA220617P001000002022-01-24 3:36PM EST100.007.700.000.000.00-1,05506.25%
BABA220617P001050002022-01-24 3:59PM EST105.009.010.000.000.00-16306.25%
BABA220617P001100002022-01-24 1:54PM EST110.0011.790.000.000.00-2803.13%
BABA220617P001150002022-01-24 3:51PM EST115.0013.000.000.000.00-17801.56%
BABA220617P001200002022-01-24 3:32PM EST120.0015.730.000.000.00-3000.20%
BABA220617P001250002022-01-24 3:51PM EST125.0018.000.000.000.00-6400.00%
BABA220617P001300002022-01-24 3:01PM EST130.0022.000.000.000.00-6900.00%
BABA220617P001350002022-01-24 10:11AM EST135.0026.320.000.000.00-600.00%
BABA220617P001400002022-01-24 3:26PM EST140.0028.000.000.000.00-600.00%
BABA220617P001450002022-01-24 10:00AM EST145.0034.550.000.000.00-200.00%
BABA220617P001500002022-01-24 12:44PM EST150.0035.900.000.000.00-1500.00%
BABA220617P001550002022-01-24 12:07PM EST155.0042.500.000.000.00-700.00%
BABA220617P001600002022-01-24 12:10PM EST160.0043.850.000.000.00-200.00%
BABA220617P001650002022-01-24 3:08PM EST165.0048.810.000.000.00-100.00%
BABA220617P001700002022-01-24 12:06PM EST170.0053.800.000.000.00-700.00%
BABA220617P001750002022-01-24 12:05PM EST175.0060.600.000.000.00-1800.00%
BABA220617P001800002022-01-21 3:58PM EST180.0063.180.000.000.00-500.00%
BABA220617P001850002022-01-24 11:01AM EST185.0068.300.000.000.00-100.00%
BABA220617P001900002022-01-24 10:44AM EST190.0072.900.000.000.00-500.00%
BABA220617P001950002022-01-24 9:32AM EST195.0077.600.000.000.00-900.00%
BABA220617P002000002022-01-24 12:18PM EST200.0083.830.000.000.00-2500.00%
BABA220617P002050002022-01-21 2:33PM EST205.0081.900.000.000.00-1200.00%
BABA220617P002100002022-01-21 1:59PM EST210.0086.240.000.000.00-100.00%
BABA220617P002150002022-01-24 10:43AM EST215.0097.000.000.000.00-100.00%
BABA220617P002200002022-01-24 12:08PM EST220.00102.130.000.000.00-400.00%
BABA220617P002250002022-01-24 1:58PM EST225.00107.100.000.000.00-400.00%
BABA220617P002300002022-01-24 11:44AM EST230.00114.300.000.000.00-200.00%
BABA220617P002350002022-01-24 12:16PM EST235.00119.600.000.000.00-100.00%
BABA220617P002400002022-01-21 1:56PM EST240.00115.600.000.000.00-1000.00%
BABA220617P002450002022-01-20 11:50AM EST245.00111.540.000.000.00-100.00%
BABA220617P002500002022-01-21 1:23PM EST250.00125.660.000.000.00-67900.00%
BABA220617P002550002022-01-24 10:23AM EST255.00138.000.000.000.00-200.00%
BABA220617P002600002022-01-21 1:24PM EST260.00135.660.000.000.00-15100.00%
BABA220617P002650002022-01-21 9:47AM EST265.00137.500.000.000.00-100.00%
BABA220617P002700002022-01-24 11:21AM EST270.00152.800.000.000.00-200.00%
BABA220617P002750002021-12-23 12:51PM EST275.00156.80149.40152.650.00-406860.00%
BABA220617P002800002022-01-06 2:19PM EST280.00153.310.000.000.00-100.00%
BABA220617P002850002021-12-06 12:24PM EST285.00165.10163.30165.650.00-3285873.78%
BABA220617P002900002022-01-24 12:27PM EST290.00174.400.000.000.00-100.00%
BABA220617P002950002021-12-08 2:25PM EST295.00169.15162.70167.400.00-23860.00%
BABA220617P003000002022-01-24 11:43AM EST300.00184.300.000.000.00-100.00%
BABA220617P003100002022-01-21 3:38PM EST310.00186.750.000.000.00-100.00%
BABA220617P003200002022-01-12 10:48AM EST320.00183.060.000.000.00-700.00%
BABA220617P003300002021-12-29 3:54PM EST330.00218.000.000.000.00-200.00%
BABA220617P003400002021-11-09 10:15AM EST340.00179.44214.25215.650.00-48790.00%
BABA220617P003500002021-12-30 11:04AM EST350.00229.550.000.000.00-1000.00%
BABA220617P003600002021-11-29 3:53PM EST360.00228.33246.65248.150.00-10135.48%
BABA220617P003700002021-11-16 9:51AM EST370.00201.95248.10250.350.00-6085.57%
BABA220617P003800002021-10-29 10:01AM EST380.00213.64245.35247.650.00-220.00%
BABA220617P003900002021-11-05 12:25PM EST390.00231.40276.65279.400.00-30144.43%
BABA220617P004000002021-11-10 6:49AM EST400.00201.75274.20275.700.00-1130.00%
BABA220617P004100002021-11-10 6:49AM EST410.00216.30282.15285.800.00-8450.00%
BABA220617P004200002021-11-10 6:49AM EST420.00212.10294.35295.500.00-4170.00%
BABA220617P004300002021-12-22 2:46PM EST430.00312.10304.35309.000.00-20500.00%
BABA220617P004400002022-01-10 9:49AM EST440.00311.710.000.000.00-300.00%
BABA220617P004500002021-11-24 3:17PM EST450.00313.60329.75332.650.00-2051109.18%
BABA220617P004600002022-01-07 12:59PM EST460.00329.600.000.000.00-1200.00%