Alibaba Group Holding Limited (BABA)
NYSE - Nasdaq Cours en temps réel. Devise en USD
Ajouter à la liste dynamique
À la clôture : 04:01PM EDT
Échanges après Bourse :
Options d’achatpour15 juillet 2022
| Nom du contrat | Date de la dernière transaction | Prix d’exercice | Dernier prix | Offre | Vente | Variation | % de variation | Volume | Position de place | Volatilité implicite |
|---|---|---|---|---|---|---|---|---|---|---|
| BABA220715C00040000 | 2021-12-30 4:37PM EDT | 40.00 | 84.80 | 80.70 | 84.30 | 0.00 | - | 6 | 17 | 487.65% |
| BABA220715C00065000 | 2021-12-03 4:47PM EDT | 65.00 | 51.92 | 56.10 | 58.10 | 0.00 | - | 2 | 2 | 289.50% |
| BABA220715C00070000 | 2021-12-23 11:51AM EDT | 70.00 | 51.05 | 53.40 | 54.95 | 0.00 | - | 1 | 1 | 300.00% |
| BABA220715C00075000 | 2021-12-13 1:05AM EDT | 75.00 | 55.15 | 49.15 | 50.35 | 0.00 | - | - | 1 | 281.01% |
| BABA220715C00080000 | 2021-12-30 10:38AM EDT | 80.00 | 41.88 | 45.25 | 46.25 | 0.00 | - | 1 | 61 | 268.77% |
| BABA220715C00085000 | 2021-12-15 3:01PM EDT | 85.00 | 41.20 | 41.30 | 42.65 | 0.00 | - | 1 | 1 | 258.96% |
| BABA220715C00090000 | 2021-12-27 4:32PM EDT | 90.00 | 34.40 | 37.65 | 39.05 | 0.00 | - | 10 | 15 | 250.02% |
| BABA220715C00095000 | 2022-01-05 4:12PM EDT | 95.00 | 34.52 | 33.95 | 34.45 | +1.37 | +4.13% | 10 | 112 | 233.67% |
| BABA220715C00100000 | 2022-01-04 12:14PM EDT | 100.00 | 27.10 | 30.40 | 31.20 | 0.00 | - | 3 | 169 | 225.48% |
| BABA220715C00105000 | 2022-01-04 10:42AM EDT | 105.00 | 25.29 | 26.90 | 27.70 | 0.00 | - | 25 | 221 | 214.94% |
| BABA220715C00110000 | 2022-01-05 1:03PM EDT | 110.00 | 27.50 | 24.05 | 25.20 | +4.45 | +19.31% | 4 | 395 | 211.79% |
| BABA220715C00115000 | 2022-01-05 4:15PM EDT | 115.00 | 22.00 | 21.25 | 21.85 | +1.06 | +5.06% | 35 | 504 | 202.93% |
| BABA220715C00120000 | 2022-01-05 4:55PM EDT | 120.00 | 19.22 | 18.65 | 19.60 | +1.22 | +6.78% | 96 | 737 | 199.05% |
| BABA220715C00125000 | 2022-01-05 4:42PM EDT | 125.00 | 16.57 | 16.25 | 17.00 | +0.21 | +1.28% | 8 | 269 | 192.80% |
| BABA220715C00130000 | 2022-01-05 4:22PM EDT | 130.00 | 14.50 | 14.10 | 14.70 | +0.70 | +5.07% | 25 | 457 | 187.60% |
| BABA220715C00135000 | 2022-01-05 4:32PM EDT | 135.00 | 13.25 | 12.00 | 12.85 | +3.00 | +29.27% | 17 | 370 | 183.17% |
| BABA220715C00140000 | 2022-01-05 2:03PM EDT | 140.00 | 12.00 | 10.80 | 11.05 | +2.95 | +32.60% | 41 | 661 | 181.80% |
| BABA220715C00145000 | 2022-01-05 4:55PM EDT | 145.00 | 9.22 | 9.15 | 10.40 | -0.08 | -0.86% | 3 | 343 | 182.50% |
| BABA220715C00150000 | 2022-01-05 4:50PM EDT | 150.00 | 7.90 | 7.85 | 8.30 | +0.20 | +2.60% | 22 | 2,234 | 176.03% |
| BABA220715C00155000 | 2022-01-05 3:53PM EDT | 155.00 | 7.00 | 6.70 | 7.25 | +0.20 | +2.94% | 16 | 88 | 174.34% |
| BABA220715C00160000 | 2022-01-05 3:50PM EDT | 160.00 | 6.00 | 5.75 | 6.20 | +0.50 | +9.09% | 103 | 236 | 172.41% |
| BABA220715C00165000 | 2022-01-05 1:50PM EDT | 165.00 | 5.90 | 4.65 | 5.55 | +1.75 | +42.17% | 9 | 130 | 170.58% |
| BABA220715C00170000 | 2022-01-04 1:19PM EDT | 170.00 | 3.40 | 4.15 | 4.60 | 0.00 | - | 3 | 342 | 169.36% |
| BABA220715C00175000 | 2022-01-05 2:00PM EDT | 175.00 | 4.35 | 3.60 | 3.90 | +0.75 | +20.83% | 10 | 154 | 168.31% |
| BABA220715C00180000 | 2022-01-05 11:40AM EDT | 180.00 | 4.00 | 2.81 | 3.45 | +1.00 | +33.33% | 1 | 168 | 166.06% |
| BABA220715C00185000 | 2022-01-05 2:29PM EDT | 185.00 | 3.10 | 2.39 | 3.30 | -0.10 | -3.13% | 11 | 158 | 168.14% |
| BABA220715C00190000 | 2022-01-05 12:16PM EDT | 190.00 | 3.00 | 2.13 | 2.76 | +0.80 | +36.36% | 2 | 170 | 167.48% |
| BABA220715C00195000 | 2022-01-05 11:00AM EDT | 195.00 | 2.70 | 1.98 | 2.34 | +0.70 | +35.00% | 11 | 151 | 168.09% |
| BABA220715C00200000 | 2022-01-05 4:48PM EDT | 200.00 | 1.80 | 1.56 | 2.02 | +0.43 | +31.39% | 209 | 4,772 | 166.11% |
| BABA220715C00205000 | 2022-01-05 11:21AM EDT | 205.00 | 2.10 | 1.40 | 1.77 | +0.59 | +39.07% | 1 | 72 | 166.80% |
| BABA220715C00210000 | 2022-01-05 11:26AM EDT | 210.00 | 1.80 | 1.29 | 1.67 | +0.80 | +80.00% | 3 | 162 | 169.34% |
| BABA220715C00215000 | 2022-01-05 4:25PM EDT | 215.00 | 1.28 | 1.02 | 1.52 | +0.28 | +28.00% | 1 | 139 | 168.70% |
| BABA220715C00220000 | 2022-01-05 10:55AM EDT | 220.00 | 1.34 | 1.02 | 1.28 | +0.36 | +36.73% | 2 | 319 | 169.97% |
| BABA220715C00225000 | 2021-12-31 11:53AM EDT | 225.00 | 0.90 | 0.90 | 1.19 | 0.00 | - | 25 | 910 | 171.19% |
| BABA220715C00230000 | 2022-01-05 3:43PM EDT | 230.00 | 0.87 | 0.79 | 1.15 | +0.09 | +11.54% | 5 | 381 | 173.05% |
| BABA220715C00235000 | 2022-01-03 2:50PM EDT | 235.00 | 0.65 | 0.56 | 1.07 | 0.00 | - | 1 | 340 | 171.68% |
| BABA220715C00240000 | 2022-01-05 10:45AM EDT | 240.00 | 1.00 | 0.57 | 0.98 | +0.45 | +81.82% | 6 | 565 | 174.12% |
| BABA220715C00245000 | 2021-12-31 4:24PM EDT | 245.00 | 0.53 | 0.51 | 0.90 | 0.00 | - | 1 | 317 | 175.10% |
| BABA220715C00250000 | 2022-01-05 1:37PM EDT | 250.00 | 0.82 | 0.44 | 0.84 | +0.43 | +110.26% | 4 | 587 | 175.98% |
| BABA220715C00255000 | 2022-01-05 11:04AM EDT | 255.00 | 0.65 | 0.38 | 0.78 | +0.02 | +3.17% | 1 | 183 | 176.66% |
| BABA220715C00260000 | 2021-12-21 11:31AM EDT | 260.00 | 0.62 | 0.37 | 0.73 | 0.00 | - | 1 | 126 | 178.61% |
| BABA220715C00265000 | 2022-01-05 11:13AM EDT | 265.00 | 0.56 | 0.30 | 0.68 | +0.28 | +100.00% | 5 | 17 | 178.71% |
| BABA220715C00270000 | 2022-01-05 2:20PM EDT | 270.00 | 0.47 | 0.27 | 0.64 | +0.20 | +74.07% | 3 | 1,056 | 179.98% |
Options de ventepour15 juillet 2022
| Nom du contrat | Date de la dernière transaction | Prix d’exercice | Dernier prix | Offre | Vente | Variation | % de variation | Volume | Position de place | Volatilité implicite |
|---|---|---|---|---|---|---|---|---|---|---|
| BABA220715P00040000 | 2022-01-03 10:35AM EDT | 40.00 | 0.92 | 0.61 | 0.88 | 0.00 | - | 41 | 86 | 282.81% |
| BABA220715P00050000 | 2022-01-05 1:12PM EDT | 50.00 | 1.18 | 1.04 | 1.42 | -0.16 | -11.94% | 1 | 62 | 254.59% |
| BABA220715P00055000 | 2021-12-29 2:13PM EDT | 55.00 | 1.79 | 1.32 | 1.70 | 0.00 | - | 5 | 7 | 240.92% |
| BABA220715P00060000 | 2022-01-04 12:02PM EDT | 60.00 | 2.03 | 1.77 | 2.01 | 0.00 | - | 5 | 60 | 230.03% |
| BABA220715P00065000 | 2022-01-04 4:49PM EDT | 65.00 | 2.47 | 2.14 | 2.40 | 0.00 | - | 3 | 30 | 217.92% |
| BABA220715P00070000 | 2022-01-05 10:40AM EDT | 70.00 | 2.74 | 2.62 | 2.99 | -0.11 | -3.86% | 1 | 207 | 208.74% |
| BABA220715P00075000 | 2022-01-04 1:37PM EDT | 75.00 | 3.77 | 3.30 | 3.80 | 0.00 | - | 1 | 20 | 202.39% |
| BABA220715P00080000 | 2021-12-30 4:22PM EDT | 80.00 | 4.35 | 4.10 | 4.40 | 0.00 | - | 9 | 105 | 193.21% |
| BABA220715P00085000 | 2022-01-05 11:29AM EDT | 85.00 | 4.90 | 5.00 | 5.55 | -0.32 | -6.13% | 2 | 72 | 187.77% |
| BABA220715P00090000 | 2022-01-05 1:39PM EDT | 90.00 | 5.86 | 6.10 | 6.60 | -0.71 | -10.81% | 1 | 138 | 180.91% |
| BABA220715P00095000 | 2022-01-04 11:32AM EDT | 95.00 | 8.30 | 7.30 | 8.10 | 0.00 | - | 2 | 210 | 175.76% |
| BABA220715P00100000 | 2022-01-05 3:41PM EDT | 100.00 | 9.00 | 8.75 | 9.40 | 0.00 | - | 11 | 294 | 168.85% |
| BABA220715P00105000 | 2022-01-05 4:14PM EDT | 105.00 | 10.56 | 10.40 | 11.00 | -0.99 | -8.57% | 4 | 481 | 162.82% |
| BABA220715P00110000 | 2022-01-05 11:47AM EDT | 110.00 | 11.75 | 12.30 | 13.40 | -2.50 | -17.54% | 151 | 467 | 160.21% |
| BABA220715P00115000 | 2022-01-05 10:37AM EDT | 115.00 | 14.76 | 14.50 | 15.05 | -1.33 | -8.27% | 1 | 1,218 | 153.08% |
| BABA220715P00120000 | 2022-01-05 3:19PM EDT | 120.00 | 16.67 | 16.90 | 17.75 | -1.23 | -6.87% | 25 | 460 | 149.94% |
| BABA220715P00125000 | 2022-01-05 4:50PM EDT | 125.00 | 19.77 | 19.50 | 20.85 | -1.73 | -8.05% | 13 | 1,197 | 147.44% |
| BABA220715P00130000 | 2022-01-04 3:21PM EDT | 130.00 | 24.20 | 22.35 | 23.00 | 0.00 | - | 2 | 645 | 139.23% |
| BABA220715P00135000 | 2022-01-05 11:28AM EDT | 135.00 | 23.70 | 25.50 | 27.20 | -2.44 | -9.33% | 2 | 227 | 140.33% |
| BABA220715P00140000 | 2021-12-31 12:05PM EDT | 140.00 | 30.80 | 28.45 | 29.65 | 0.00 | - | 1 | 61 | 128.96% |
| BABA220715P00145000 | 2022-01-05 3:18PM EDT | 145.00 | 31.80 | 32.25 | 33.00 | -2.20 | -6.47% | 11 | 244 | 124.00% |
| BABA220715P00150000 | 2022-01-05 3:18PM EDT | 150.00 | 35.40 | 36.05 | 37.65 | -2.51 | -6.62% | 18 | 130 | 124.46% |
| BABA220715P00155000 | 2022-01-05 1:42PM EDT | 155.00 | 37.85 | 39.90 | 40.50 | -0.75 | -1.94% | 1 | 68 | 109.50% |
| BABA220715P00160000 | 2021-12-31 1:48PM EDT | 160.00 | 45.60 | 43.10 | 45.20 | 0.00 | - | 6 | 59 | 96.39% |
| BABA220715P00165000 | 2021-12-31 4:58PM EDT | 165.00 | 50.40 | 47.60 | 48.90 | 0.00 | - | 18 | 85 | 54.69% |
| BABA220715P00170000 | 2022-01-05 12:18PM EDT | 170.00 | 49.78 | 52.25 | 54.45 | -7.10 | -12.48% | 7 | 36 | 76.37% |
| BABA220715P00175000 | 2021-12-30 11:43AM EDT | 175.00 | 57.92 | 56.30 | 58.00 | 0.00 | - | 1 | 8 | 0.00% |
| BABA220715P00180000 | 2022-01-05 3:02PM EDT | 180.00 | 59.00 | 60.05 | 62.60 | -11.45 | -16.25% | 40 | 65 | 0.00% |
| BABA220715P00185000 | 2021-12-28 3:37PM EDT | 185.00 | 71.48 | 65.75 | 67.40 | 0.00 | - | 61 | 83 | 0.00% |
| BABA220715P00190000 | 2021-12-31 12:04PM EDT | 190.00 | 72.51 | 70.00 | 71.15 | 0.00 | - | 1 | 17 | 0.00% |
| BABA220715P00195000 | 2021-12-29 1:03PM EDT | 195.00 | 84.40 | 74.90 | 75.80 | 0.00 | - | 4 | 61 | 0.00% |
| BABA220715P00200000 | 2022-01-03 2:19PM EDT | 200.00 | 79.98 | 79.85 | 81.40 | 0.00 | - | 2 | 59 | 0.00% |
| BABA220715P00205000 | 2021-12-30 2:26PM EDT | 205.00 | 82.78 | 84.55 | 86.05 | 0.00 | - | 1 | 23 | 0.00% |
| BABA220715P00210000 | 2022-01-05 11:19AM EDT | 210.00 | 85.80 | 88.65 | 90.15 | -7.20 | -7.74% | 1 | 46 | 0.00% |
| BABA220715P00215000 | 2021-12-07 1:56PM EDT | 215.00 | 90.56 | 93.40 | 96.20 | 0.00 | - | 1 | 2 | 0.00% |
| BABA220715P00220000 | 2022-01-05 12:23PM EDT | 220.00 | 95.84 | 98.95 | 100.80 | -0.56 | -0.58% | 7 | 24 | 0.00% |
| BABA220715P00225000 | 2021-12-30 2:01PM EDT | 225.00 | 103.21 | 103.50 | 105.70 | 0.00 | - | - | 24 | 0.00% |
| BABA220715P00230000 | 2021-12-30 12:50PM EDT | 230.00 | 108.68 | 107.25 | 111.20 | 0.00 | - | 1 | 17 | 0.00% |
| BABA220715P00235000 | 2022-01-05 4:25PM EDT | 235.00 | 114.10 | 112.80 | 116.20 | +3.90 | +3.54% | 1 | 10 | 0.00% |
| BABA220715P00240000 | 2022-01-05 4:25PM EDT | 240.00 | 119.01 | 117.25 | 121.05 | +0.71 | +0.60% | 1 | 187 | 0.00% |
| BABA220715P00245000 | 2021-12-17 10:32AM EDT | 245.00 | 126.95 | 121.90 | 126.15 | 0.00 | - | 1 | 144 | 0.00% |
| BABA220715P00250000 | 2021-12-27 11:31AM EDT | 250.00 | 130.70 | 127.15 | 131.20 | 0.00 | - | 7 | 61 | 0.00% |
| BABA220715P00255000 | 2021-12-30 11:55AM EDT | 255.00 | 134.58 | 131.85 | 135.95 | 0.00 | - | 3 | 28 | 0.00% |
| BABA220715P00260000 | 2021-12-15 4:42PM EDT | 260.00 | 137.95 | 138.25 | 140.85 | 0.00 | - | 7 | 25 | 0.00% |
| BABA220715P00265000 | 2021-12-28 4:27PM EDT | 265.00 | 150.64 | 141.55 | 145.75 | 0.00 | - | 6 | 14 | 0.00% |
| BABA220715P00270000 | 2021-12-02 2:26PM EDT | 270.00 | 148.04 | 149.60 | 152.20 | 0.00 | - | 1 | 55 | 0.00% |
