Marchés français ouverture 8 h 3 min

Alibaba Group Holding Limited (BABA)

NYSE - Nasdaq Cours en temps réel. Devise en USD
Ajouter à la liste dynamique
116,76-1,97 (-1,66 %)
À la clôture : 04:01PM EDT
116,86 +0,10 (+0,09 %)
Échanges après Bourse : 06:52PM EDT
Dans le cours
Afficher:ListeÀ cheval
Options d’achatpour15 juillet 2022
Nom du contratDate de la dernière transactionPrix d’exerciceDernier prixOffreVenteVariation% de variationVolumePosition de placeVolatilité implicite
BABA220715C000400002021-12-30 4:37PM EDT40.0084.8080.7084.300.00-617487.65%
BABA220715C000650002021-12-03 4:47PM EDT65.0051.9256.1058.100.00-22289.50%
BABA220715C000700002021-12-23 11:51AM EDT70.0051.0553.4054.950.00-11300.00%
BABA220715C000750002021-12-13 1:05AM EDT75.0055.1549.1550.350.00--1281.01%
BABA220715C000800002021-12-30 10:38AM EDT80.0041.8845.2546.250.00-161268.77%
BABA220715C000850002021-12-15 3:01PM EDT85.0041.2041.3042.650.00-11258.96%
BABA220715C000900002021-12-27 4:32PM EDT90.0034.4037.6539.050.00-1015250.02%
BABA220715C000950002022-01-05 4:12PM EDT95.0034.5233.9534.45+1.37+4.13%10112233.67%
BABA220715C001000002022-01-04 12:14PM EDT100.0027.1030.4031.200.00-3169225.48%
BABA220715C001050002022-01-04 10:42AM EDT105.0025.2926.9027.700.00-25221214.94%
BABA220715C001100002022-01-05 1:03PM EDT110.0027.5024.0525.20+4.45+19.31%4395211.79%
BABA220715C001150002022-01-05 4:15PM EDT115.0022.0021.2521.85+1.06+5.06%35504202.93%
BABA220715C001200002022-01-05 4:55PM EDT120.0019.2218.6519.60+1.22+6.78%96737199.05%
BABA220715C001250002022-01-05 4:42PM EDT125.0016.5716.2517.00+0.21+1.28%8269192.80%
BABA220715C001300002022-01-05 4:22PM EDT130.0014.5014.1014.70+0.70+5.07%25457187.60%
BABA220715C001350002022-01-05 4:32PM EDT135.0013.2512.0012.85+3.00+29.27%17370183.17%
BABA220715C001400002022-01-05 2:03PM EDT140.0012.0010.8011.05+2.95+32.60%41661181.80%
BABA220715C001450002022-01-05 4:55PM EDT145.009.229.1510.40-0.08-0.86%3343182.50%
BABA220715C001500002022-01-05 4:50PM EDT150.007.907.858.30+0.20+2.60%222,234176.03%
BABA220715C001550002022-01-05 3:53PM EDT155.007.006.707.25+0.20+2.94%1688174.34%
BABA220715C001600002022-01-05 3:50PM EDT160.006.005.756.20+0.50+9.09%103236172.41%
BABA220715C001650002022-01-05 1:50PM EDT165.005.904.655.55+1.75+42.17%9130170.58%
BABA220715C001700002022-01-04 1:19PM EDT170.003.404.154.600.00-3342169.36%
BABA220715C001750002022-01-05 2:00PM EDT175.004.353.603.90+0.75+20.83%10154168.31%
BABA220715C001800002022-01-05 11:40AM EDT180.004.002.813.45+1.00+33.33%1168166.06%
BABA220715C001850002022-01-05 2:29PM EDT185.003.102.393.30-0.10-3.13%11158168.14%
BABA220715C001900002022-01-05 12:16PM EDT190.003.002.132.76+0.80+36.36%2170167.48%
BABA220715C001950002022-01-05 11:00AM EDT195.002.701.982.34+0.70+35.00%11151168.09%
BABA220715C002000002022-01-05 4:48PM EDT200.001.801.562.02+0.43+31.39%2094,772166.11%
BABA220715C002050002022-01-05 11:21AM EDT205.002.101.401.77+0.59+39.07%172166.80%
BABA220715C002100002022-01-05 11:26AM EDT210.001.801.291.67+0.80+80.00%3162169.34%
BABA220715C002150002022-01-05 4:25PM EDT215.001.281.021.52+0.28+28.00%1139168.70%
BABA220715C002200002022-01-05 10:55AM EDT220.001.341.021.28+0.36+36.73%2319169.97%
BABA220715C002250002021-12-31 11:53AM EDT225.000.900.901.190.00-25910171.19%
BABA220715C002300002022-01-05 3:43PM EDT230.000.870.791.15+0.09+11.54%5381173.05%
BABA220715C002350002022-01-03 2:50PM EDT235.000.650.561.070.00-1340171.68%
BABA220715C002400002022-01-05 10:45AM EDT240.001.000.570.98+0.45+81.82%6565174.12%
BABA220715C002450002021-12-31 4:24PM EDT245.000.530.510.900.00-1317175.10%
BABA220715C002500002022-01-05 1:37PM EDT250.000.820.440.84+0.43+110.26%4587175.98%
BABA220715C002550002022-01-05 11:04AM EDT255.000.650.380.78+0.02+3.17%1183176.66%
BABA220715C002600002021-12-21 11:31AM EDT260.000.620.370.730.00-1126178.61%
BABA220715C002650002022-01-05 11:13AM EDT265.000.560.300.68+0.28+100.00%517178.71%
BABA220715C002700002022-01-05 2:20PM EDT270.000.470.270.64+0.20+74.07%31,056179.98%
Options de ventepour15 juillet 2022
Nom du contratDate de la dernière transactionPrix d’exerciceDernier prixOffreVenteVariation% de variationVolumePosition de placeVolatilité implicite
BABA220715P000400002022-01-03 10:35AM EDT40.000.920.610.880.00-4186282.81%
BABA220715P000500002022-01-05 1:12PM EDT50.001.181.041.42-0.16-11.94%162254.59%
BABA220715P000550002021-12-29 2:13PM EDT55.001.791.321.700.00-57240.92%
BABA220715P000600002022-01-04 12:02PM EDT60.002.031.772.010.00-560230.03%
BABA220715P000650002022-01-04 4:49PM EDT65.002.472.142.400.00-330217.92%
BABA220715P000700002022-01-05 10:40AM EDT70.002.742.622.99-0.11-3.86%1207208.74%
BABA220715P000750002022-01-04 1:37PM EDT75.003.773.303.800.00-120202.39%
BABA220715P000800002021-12-30 4:22PM EDT80.004.354.104.400.00-9105193.21%
BABA220715P000850002022-01-05 11:29AM EDT85.004.905.005.55-0.32-6.13%272187.77%
BABA220715P000900002022-01-05 1:39PM EDT90.005.866.106.60-0.71-10.81%1138180.91%
BABA220715P000950002022-01-04 11:32AM EDT95.008.307.308.100.00-2210175.76%
BABA220715P001000002022-01-05 3:41PM EDT100.009.008.759.400.00-11294168.85%
BABA220715P001050002022-01-05 4:14PM EDT105.0010.5610.4011.00-0.99-8.57%4481162.82%
BABA220715P001100002022-01-05 11:47AM EDT110.0011.7512.3013.40-2.50-17.54%151467160.21%
BABA220715P001150002022-01-05 10:37AM EDT115.0014.7614.5015.05-1.33-8.27%11,218153.08%
BABA220715P001200002022-01-05 3:19PM EDT120.0016.6716.9017.75-1.23-6.87%25460149.94%
BABA220715P001250002022-01-05 4:50PM EDT125.0019.7719.5020.85-1.73-8.05%131,197147.44%
BABA220715P001300002022-01-04 3:21PM EDT130.0024.2022.3523.000.00-2645139.23%
BABA220715P001350002022-01-05 11:28AM EDT135.0023.7025.5027.20-2.44-9.33%2227140.33%
BABA220715P001400002021-12-31 12:05PM EDT140.0030.8028.4529.650.00-161128.96%
BABA220715P001450002022-01-05 3:18PM EDT145.0031.8032.2533.00-2.20-6.47%11244124.00%
BABA220715P001500002022-01-05 3:18PM EDT150.0035.4036.0537.65-2.51-6.62%18130124.46%
BABA220715P001550002022-01-05 1:42PM EDT155.0037.8539.9040.50-0.75-1.94%168109.50%
BABA220715P001600002021-12-31 1:48PM EDT160.0045.6043.1045.200.00-65996.39%
BABA220715P001650002021-12-31 4:58PM EDT165.0050.4047.6048.900.00-188554.69%
BABA220715P001700002022-01-05 12:18PM EDT170.0049.7852.2554.45-7.10-12.48%73676.37%
BABA220715P001750002021-12-30 11:43AM EDT175.0057.9256.3058.000.00-180.00%
BABA220715P001800002022-01-05 3:02PM EDT180.0059.0060.0562.60-11.45-16.25%40650.00%
BABA220715P001850002021-12-28 3:37PM EDT185.0071.4865.7567.400.00-61830.00%
BABA220715P001900002021-12-31 12:04PM EDT190.0072.5170.0071.150.00-1170.00%
BABA220715P001950002021-12-29 1:03PM EDT195.0084.4074.9075.800.00-4610.00%
BABA220715P002000002022-01-03 2:19PM EDT200.0079.9879.8581.400.00-2590.00%
BABA220715P002050002021-12-30 2:26PM EDT205.0082.7884.5586.050.00-1230.00%
BABA220715P002100002022-01-05 11:19AM EDT210.0085.8088.6590.15-7.20-7.74%1460.00%
BABA220715P002150002021-12-07 1:56PM EDT215.0090.5693.4096.200.00-120.00%
BABA220715P002200002022-01-05 12:23PM EDT220.0095.8498.95100.80-0.56-0.58%7240.00%
BABA220715P002250002021-12-30 2:01PM EDT225.00103.21103.50105.700.00--240.00%
BABA220715P002300002021-12-30 12:50PM EDT230.00108.68107.25111.200.00-1170.00%
BABA220715P002350002022-01-05 4:25PM EDT235.00114.10112.80116.20+3.90+3.54%1100.00%
BABA220715P002400002022-01-05 4:25PM EDT240.00119.01117.25121.05+0.71+0.60%11870.00%
BABA220715P002450002021-12-17 10:32AM EDT245.00126.95121.90126.150.00-11440.00%
BABA220715P002500002021-12-27 11:31AM EDT250.00130.70127.15131.200.00-7610.00%
BABA220715P002550002021-12-30 11:55AM EDT255.00134.58131.85135.950.00-3280.00%
BABA220715P002600002021-12-15 4:42PM EDT260.00137.95138.25140.850.00-7250.00%
BABA220715P002650002021-12-28 4:27PM EDT265.00150.64141.55145.750.00-6140.00%
BABA220715P002700002021-12-02 2:26PM EDT270.00148.04149.60152.200.00-1550.00%