La bourse est fermée

Alibaba Group Holding Limited (BABA)

NYSE - NYSE Prix différé. Devise en USD
Ajouter à la liste dynamique
117,62+5,51 (+4,91 %)
À la clôture : 04:04PM EDT
118,42 +0,80 (+0,68 %)
Échanges après Bourse : 07:59PM EDT
Dans le cours
Afficher:ListeÀ cheval
Options d’achatpour1 juillet 2022
Nom du contratDate de la dernière transactionPrix d’exerciceDernier prixOffreVenteVariation% de variationVolumePosition de placeVolatilité implicite
BABA220701C000500002022-06-09 10:34AM EDT50.0065.4867.1568.000.00--1351.95%
BABA220701C000550002022-06-14 11:46AM EDT55.0050.3561.9563.000.00-11316.41%
BABA220701C000600002022-06-23 3:55PM EDT60.0055.8657.1558.05+3.61+6.91%113290.23%
BABA220701C000650002022-06-24 10:06AM EDT65.0050.9752.1552.95+7.27+16.64%56247.66%
BABA220701C000700002022-06-21 10:58AM EDT70.0036.2846.6049.050.00-2227203.52%
BABA220701C000750002022-06-14 9:40AM EDT75.0027.5942.1043.250.00-47148.44%
BABA220701C000760002022-06-07 1:39PM EDT76.0027.0841.0042.650.00--0174.80%
BABA220701C000770002022-06-24 10:36AM EDT77.0038.0539.8041.00+15.05+65.43%20189.65%
BABA220701C000780002022-06-24 3:40PM EDT78.0039.5939.2040.85+29.79+303.98%41187.11%
BABA220701C000790002022-06-23 1:11PM EDT79.0029.7538.0539.500.00-120154.10%
BABA220701C000800002022-06-17 11:32AM EDT80.0022.7737.0538.100.00-16183.40%
BABA220701C000810002022-05-26 12:54PM EDT81.0015.7036.2537.050.00-100111116.41%
BABA220701C000820002022-06-24 3:41PM EDT82.0035.5535.3036.00+13.20+59.06%2151113.28%
BABA220701C000830002022-06-24 3:46PM EDT83.0034.8534.3535.05+12.15+53.52%1109124.22%
BABA220701C000840002022-06-23 9:59AM EDT84.0028.5333.1534.000.00-511156.25%
BABA220701C000850002022-06-24 3:55PM EDT85.0032.5832.3533.00+8.44+34.96%635110.94%
BABA220701C000860002022-06-24 3:31PM EDT86.0031.8331.2032.00+8.73+37.79%293147.07%
BABA220701C000870002022-06-23 11:46AM EDT87.0022.5930.2531.000.00-304681.25%
BABA220701C000880002022-06-23 1:21PM EDT88.0021.1229.2530.050.00-223092.97%
BABA220701C000890002022-06-24 3:00PM EDT89.0028.5328.1529.05+13.13+85.26%122137.11%
BABA220701C000900002022-06-24 1:49PM EDT90.0027.7027.4028.00+8.35+43.15%2010398.44%
BABA220701C000910002022-06-24 11:59AM EDT91.0025.0026.4027.05+3.85+18.20%17298.83%
BABA220701C000920002022-06-24 10:43AM EDT92.0023.4025.4026.00+3.00+14.71%28591.41%
BABA220701C000930002022-06-24 3:46PM EDT93.0024.9024.4025.00+12.10+94.53%1016787.89%
BABA220701C000940002022-06-24 3:07PM EDT94.0023.8923.4024.00+12.06+101.94%309484.38%
BABA220701C000950002022-06-24 3:55PM EDT95.0022.8022.4523.05+6.70+41.61%4032587.50%
BABA220701C000960002022-06-24 12:31PM EDT96.0020.2321.4022.10+11.05+120.37%328583.79%
BABA220701C000970002022-06-24 3:55PM EDT97.0020.6520.4521.10+6.50+45.94%127082.81%
BABA220701C000980002022-06-24 3:09PM EDT98.0020.0419.5020.15+8.26+70.12%711283.30%
BABA220701C000990002022-06-24 2:49PM EDT99.0018.2018.6019.15+7.10+63.96%58483.01%
BABA220701C001000002022-06-24 3:59PM EDT100.0018.0017.7518.15+5.06+39.10%12152783.59%
BABA220701C001010002022-06-24 1:50PM EDT101.0015.4516.7017.25+3.29+27.06%19880.86%
BABA220701C001020002022-06-24 3:50PM EDT102.0016.1215.8016.25+4.75+41.78%3713279.20%
BABA220701C001030002022-06-24 3:25PM EDT103.0015.4014.8015.40+4.70+43.93%2912478.32%
BABA220701C001040002022-06-24 3:50PM EDT104.0014.2514.0014.50+5.74+67.45%8021379.79%
BABA220701C001050002022-06-24 3:57PM EDT105.0013.1313.2013.55+3.93+42.72%7761,86279.44%
BABA220701C001060002022-06-24 3:40PM EDT106.0012.3512.2512.65+3.99+47.73%5865177.05%
BABA220701C001070002022-06-24 3:57PM EDT107.0011.3911.4511.70+3.74+48.89%6231,31275.83%
BABA220701C001080002022-06-24 3:55PM EDT108.0010.7110.6011.05+3.71+53.00%10944677.34%
BABA220701C001090002022-06-24 3:57PM EDT109.009.709.8510.20+3.38+53.48%11622776.81%
BABA220701C001100002022-06-24 3:57PM EDT110.009.269.109.40+3.51+61.04%1,6154,64676.27%
BABA220701C001110002022-06-24 3:37PM EDT111.008.458.308.65+3.30+64.08%11761475.20%
BABA220701C001120002022-06-24 3:58PM EDT112.007.567.657.90+2.87+61.19%62174975.10%
BABA220701C001130002022-06-24 3:55PM EDT113.006.916.957.30+2.56+58.85%7121,42675.29%
BABA220701C001140002022-06-24 3:59PM EDT114.006.406.306.55+2.60+68.42%45071173.95%
BABA220701C001150002022-06-24 3:59PM EDT115.005.815.706.00+2.41+70.88%4,6483,59974.27%
BABA220701C001160002022-06-24 3:59PM EDT116.005.205.155.40+2.23+75.08%1,53624373.97%
BABA220701C001170002022-06-24 3:59PM EDT117.004.804.654.85+2.03+73.29%2,35569773.90%
BABA220701C001180002022-06-24 3:59PM EDT118.004.254.204.35+1.83+75.62%2,62634574.07%
BABA220701C001190002022-06-24 3:57PM EDT119.003.693.703.90+1.52+70.05%8581,64273.66%
BABA220701C001200002022-06-24 3:59PM EDT120.003.403.253.45+1.51+79.89%11,4284,45873.07%
BABA220701C001210002022-06-24 3:59PM EDT121.002.952.893.05+1.29+77.71%2,15446673.07%
BABA220701C001220002022-06-24 3:59PM EDT122.002.592.612.73+1.09+72.67%1,1891,04973.90%
BABA220701C001230002022-06-24 3:53PM EDT123.002.232.212.40+0.86+62.77%86122173.05%
BABA220701C001240002022-06-24 3:57PM EDT124.001.901.962.10+0.76+66.67%69740173.22%
BABA220701C001250002022-06-24 3:59PM EDT125.001.761.721.80+0.77+77.78%5,2454,56572.95%
BABA220701C001260002022-06-24 3:55PM EDT126.001.521.511.59+0.67+78.82%1,16515473.39%
BABA220701C001270002022-06-24 3:59PM EDT127.001.301.281.42+0.55+73.33%35032773.54%
BABA220701C001280002022-06-24 3:59PM EDT128.001.151.111.20+0.46+66.67%4331,36373.24%
BABA220701C001290002022-06-24 3:58PM EDT129.000.970.951.00+0.37+61.67%97733472.75%
BABA220701C001300002022-06-24 3:59PM EDT130.000.850.840.90+0.33+63.46%5,7373,43173.73%
BABA220701C001350002022-06-24 3:59PM EDT135.000.410.380.43+0.13+46.43%79555074.71%
BABA220701C001400002022-06-24 3:55PM EDT140.000.180.180.21+0.03+20.00%3891,64476.76%
BABA220701C001450002022-06-24 3:45PM EDT145.000.080.080.11+0.03+60.00%13330679.10%
BABA220701C001500002022-06-24 3:57PM EDT150.000.040.040.07+0.01+33.33%21992883.20%
BABA220701C001550002022-06-24 3:58PM EDT155.000.020.020.04-0.03-60.00%2244085.94%
BABA220701C001600002022-06-24 2:05PM EDT160.000.020.010.070.00-2340197.66%
BABA220701C001650002022-06-24 2:00PM EDT165.000.010.000.02-0.01-50.00%1137692.19%
BABA220701C001700002022-06-24 3:10PM EDT170.000.020.000.030.00-112244103.13%
BABA220701C001750002022-06-23 3:40PM EDT175.000.010.000.020.00-24351106.25%
Options de ventepour1 juillet 2022
Nom du contratDate de la dernière transactionPrix d’exerciceDernier prixOffreVenteVariation% de variationVolumePosition de placeVolatilité implicite
BABA220701P000450002022-06-06 11:50AM EDT45.000.060.000.100.00-60323296.88%
BABA220701P000500002022-06-23 12:31PM EDT50.000.020.000.060.00-140251.56%
BABA220701P000550002022-06-23 3:36PM EDT55.000.010.000.050.00-50393220.31%
BABA220701P000600002022-06-23 12:04PM EDT60.000.010.000.030.00-15181187.50%
BABA220701P000650002022-06-23 10:33AM EDT65.000.020.000.050.00-2216175.00%
BABA220701P000700002022-06-24 3:55PM EDT70.000.010.000.070.00-101,184160.94%
BABA220701P000750002022-06-24 3:55PM EDT75.000.010.000.01-0.01-50.00%395874115.63%
BABA220701P000760002022-06-24 11:47AM EDT76.000.020.000.050.00-20165132.03%
BABA220701P000770002022-06-24 3:30PM EDT77.000.010.010.05-0.03-75.00%1183131.25%
BABA220701P000780002022-06-24 3:13PM EDT78.000.010.000.04-0.03-75.00%14149121.88%
BABA220701P000790002022-06-24 3:13PM EDT79.000.010.000.06-0.04-80.00%21216123.44%
BABA220701P000800002022-06-24 3:51PM EDT80.000.020.010.03-0.03-60.00%1001,531114.84%
BABA220701P000810002022-06-24 2:01PM EDT81.000.030.010.03-0.04-57.14%21389111.72%
BABA220701P000820002022-06-24 1:33PM EDT82.000.030.010.03-0.03-50.00%7110107.81%
BABA220701P000830002022-06-24 3:53PM EDT83.000.030.000.03-0.05-62.50%18329101.56%
BABA220701P000840002022-06-24 10:24AM EDT84.000.040.020.03-0.05-55.56%11101103.91%
BABA220701P000850002022-06-24 3:58PM EDT85.000.030.020.03-0.05-62.50%6301,984100.78%
BABA220701P000860002022-06-24 3:53PM EDT86.000.040.020.04-0.10-71.43%5218599.61%
BABA220701P000870002022-06-24 3:51PM EDT87.000.040.030.04-0.11-73.33%7530898.44%
BABA220701P000880002022-06-24 3:52PM EDT88.000.050.040.05-0.08-61.54%11631297.66%
BABA220701P000890002022-06-24 3:19PM EDT89.000.050.040.05-0.16-76.19%1736894.53%
BABA220701P000900002022-06-24 3:57PM EDT90.000.060.050.06-0.11-64.71%6982,26293.75%
BABA220701P000910002022-06-24 3:12PM EDT91.000.060.050.07-0.13-68.42%5176191.41%
BABA220701P000920002022-06-24 3:48PM EDT92.000.070.060.08-0.16-69.57%19074989.84%
BABA220701P000930002022-06-24 3:53PM EDT93.000.090.080.10-0.18-66.67%7657589.45%
BABA220701P000940002022-06-24 3:58PM EDT94.000.100.090.11-0.27-72.97%5152987.50%
BABA220701P000950002022-06-24 3:48PM EDT95.000.130.100.18-0.24-64.86%5862,02988.67%
BABA220701P000960002022-06-24 3:19PM EDT96.000.130.130.19-0.41-75.93%1372586.91%
BABA220701P000970002022-06-24 2:34PM EDT97.000.170.150.24-0.35-67.31%25886686.33%
BABA220701P000980002022-06-24 3:56PM EDT98.000.200.180.26-0.52-72.22%7238284.38%
BABA220701P000990002022-06-24 3:57PM EDT99.000.240.190.28-0.51-68.00%11728581.64%
BABA220701P001000002022-06-24 3:58PM EDT100.000.290.280.30-0.58-66.67%1,6821,89181.25%
BABA220701P001010002022-06-24 3:54PM EDT101.000.330.320.35-0.70-67.96%25019879.79%
BABA220701P001020002022-06-24 3:58PM EDT102.000.410.390.42-0.76-64.96%18827479.20%
BABA220701P001030002022-06-24 3:58PM EDT103.000.480.460.49-0.94-66.20%29718578.13%
BABA220701P001040002022-06-24 3:51PM EDT104.000.580.550.59-1.07-64.85%1,17629277.54%
BABA220701P001050002022-06-24 3:55PM EDT105.000.690.660.71-1.11-61.67%1,1891,90477.15%
BABA220701P001060002022-06-24 3:58PM EDT106.000.770.770.84-1.42-64.84%5521,67776.32%
BABA220701P001070002022-06-24 3:58PM EDT107.000.990.910.99-1.43-59.09%25420275.68%
BABA220701P001080002022-06-24 3:59PM EDT108.001.131.081.18-1.72-60.35%30019975.44%
BABA220701P001090002022-06-24 3:56PM EDT109.001.351.251.37-1.80-57.14%57915374.56%
BABA220701P001100002022-06-24 3:59PM EDT110.001.571.501.58-2.03-56.39%3,8511,27774.32%
BABA220701P001110002022-06-24 3:58PM EDT111.001.821.731.86-2.23-55.06%28811473.97%
BABA220701P001120002022-06-24 3:56PM EDT112.002.042.012.15-2.57-55.75%48611773.63%
BABA220701P001130002022-06-24 3:55PM EDT113.002.482.342.46-2.47-49.90%87623673.34%
BABA220701P001140002022-06-24 3:59PM EDT114.002.742.702.81-4.61-62.72%6305573.07%
BABA220701P001150002022-06-24 3:59PM EDT115.003.153.053.20-3.12-49.76%1,83222072.46%
BABA220701P001160002022-06-24 3:57PM EDT116.003.553.503.65-4.55-56.17%1,1735572.61%
BABA220701P001170002022-06-24 3:58PM EDT117.004.153.954.10-3.42-45.18%5544572.17%
BABA220701P001180002022-06-24 3:57PM EDT118.004.654.404.60-3.73-44.51%1,5523071.51%
BABA220701P001190002022-06-24 3:19PM EDT119.004.884.955.25-5.54-53.17%622372.34%
BABA220701P001200002022-06-24 3:59PM EDT120.005.675.555.75-3.98-41.24%63527971.73%
BABA220701P001210002022-06-24 3:57PM EDT121.006.456.106.45-9.85-60.43%94271.78%
BABA220701P001220002022-06-24 3:40PM EDT122.006.956.757.10-5.65-44.84%3210071.70%
BABA220701P001240002022-06-24 3:58PM EDT124.008.458.108.50-9.96-54.10%8271.14%
BABA220701P001250002022-06-24 3:42PM EDT125.009.258.909.25-6.75-42.19%376171.68%
BABA220701P001260002022-06-24 10:29AM EDT126.0011.659.6010.05-11.85-50.43%16271.14%
BABA220701P001280002022-06-17 1:08PM EDT128.0025.4511.1511.700.00-5570.56%
BABA220701P001300002022-06-24 3:21PM EDT130.0012.9512.9513.40-12.12-48.34%102971.63%
BABA220701P001350002022-06-24 11:17AM EDT135.0017.9017.4518.00-14.87-45.38%81871.97%
BABA220701P001400002022-06-24 3:07PM EDT140.0022.3822.2522.95-12.00-34.90%32678.61%
BABA220701P001450002022-06-22 11:42AM EDT145.0039.7926.8527.900.00-30108.20%
BABA220701P001500002022-06-24 3:23PM EDT150.0032.2032.0532.75-11.65-26.57%2973.44%
BABA220701P001550002022-06-21 3:13PM EDT155.0048.3036.9037.950.00-1190.63%
BABA220701P001600002022-06-23 2:32PM EDT160.0049.5041.8542.850.00-42142.19%
BABA220701P001750002022-06-23 2:57PM EDT175.0064.5056.8557.850.00-41173.54%