La bourse est fermée

Alibaba Group Holding Limited (BABA)

NYSE - NYSE Prix différé. 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’achatpour15 juillet 2022
Nom du contratDate de la dernière transactionPrix d’exerciceDernier prixOffreVenteVariation% de variationVolumePosition de placeVolatilité implicite
BABA220715C000400002022-01-14 11:42AM EST40.0090.7590.0594.40+5.95+7.02%61794.09%
BABA220715C000650002022-01-14 11:54AM EST65.0067.7867.4569.60+15.86+30.55%1274.61%
BABA220715C000700002021-12-23 10:51AM EST70.0051.0562.8564.550.00-1169.56%
BABA220715C000750002021-12-13 12:05AM EST75.0055.1559.6061.100.00--175.22%
BABA220715C000800002021-12-30 9:38AM EST80.0041.8853.7055.500.00-16163.72%
BABA220715C000850002022-01-07 11:42AM EST85.0051.2549.9051.000.00-1262.70%
BABA220715C000900002022-01-12 9:43AM EST90.0052.0044.6546.900.00-11458.31%
BABA220715C000950002022-01-12 11:39AM EST95.0046.9041.6543.500.00-811060.61%
BABA220715C001000002022-01-13 3:53PM EST100.0038.3538.0039.100.00-216958.31%
BABA220715C001050002022-01-12 3:48PM EST105.0039.5133.2535.000.00-422254.16%
BABA220715C001100002022-01-14 11:45AM EST110.0030.5530.8031.75-0.35-1.13%339955.23%
BABA220715C001150002022-01-12 12:56PM EST115.0029.0027.4028.550.00-147954.02%
BABA220715C001200002022-01-14 3:35PM EST120.0024.5024.5525.15-0.80-3.16%273152.80%
BABA220715C001250002022-01-14 12:33PM EST125.0020.6521.6522.15-2.40-10.41%426651.56%
BABA220715C001300002022-01-14 11:32AM EST130.0018.5519.1519.75-1.01-5.16%855051.18%
BABA220715C001350002022-01-14 3:43PM EST135.0016.7016.7517.30-0.30-1.76%247150.31%
BABA220715C001400002022-01-14 1:04PM EST140.0014.0014.4015.10-1.50-9.68%468750.26%
BABA220715C001450002022-01-14 3:03PM EST145.0012.5512.6013.10-1.25-9.06%742549.50%
BABA220715C001500002022-01-14 3:58PM EST150.0011.2011.0011.350.00-2462,68648.91%
BABA220715C001550002022-01-14 1:04PM EST155.009.309.509.90-0.62-6.25%312948.68%
BABA220715C001600002022-01-14 1:24PM EST160.007.658.208.30-0.99-11.46%24538447.55%
BABA220715C001650002022-01-13 3:22PM EST165.007.407.057.450.00-6064448.20%
BABA220715C001700002022-01-14 12:00PM EST170.005.805.956.40-0.59-9.23%8447047.86%
BABA220715C001750002022-01-14 2:15PM EST175.005.055.105.55-0.30-5.61%5367047.77%
BABA220715C001800002022-01-14 3:37PM EST180.004.304.404.80-0.15-3.37%2629447.68%
BABA220715C001850002022-01-14 12:23PM EST185.003.603.704.05-0.50-12.20%11715147.21%
BABA220715C001900002022-01-14 3:05PM EST190.003.203.153.45-0.35-9.86%13744046.97%
BABA220715C001950002022-01-14 3:29PM EST195.002.732.762.99-0.92-25.21%415647.01%
BABA220715C002000002022-01-14 12:01PM EST200.002.292.352.63-0.24-9.49%95,38247.25%
BABA220715C002050002022-01-14 2:26PM EST205.002.041.942.24-0.80-28.17%187147.07%
BABA220715C002100002022-01-12 3:38PM EST210.002.361.742.010.00-216047.52%
BABA220715C002150002022-01-13 3:47PM EST215.001.651.521.790.00-414347.85%
BABA220715C002200002022-01-14 10:00AM EST220.001.451.301.60-0.05-3.33%132448.19%
BABA220715C002250002022-01-13 9:30AM EST225.001.531.151.290.00-191647.46%
BABA220715C002300002022-01-13 9:30AM EST230.001.310.991.160.00-138047.85%
BABA220715C002350002022-01-12 2:11PM EST235.001.140.871.030.00-234048.10%
BABA220715C002400002022-01-14 9:39AM EST240.000.910.680.93-0.24-20.87%450848.46%
BABA220715C002450002022-01-12 1:50PM EST245.000.950.630.920.00-231849.63%
BABA220715C002500002022-01-14 10:41AM EST250.000.700.530.83+0.01+1.45%1559549.93%
BABA220715C002550002022-01-14 12:49PM EST255.000.600.450.75-0.05-7.69%118450.22%
BABA220715C002600002022-01-07 10:00AM EST260.000.600.430.69-0.22-26.83%112650.64%
BABA220715C002650002022-01-05 10:13AM EST265.000.560.380.630.00-51650.98%
BABA220715C002700002022-01-14 9:39AM EST270.000.500.320.58-0.08-13.79%91,06151.34%
Options de ventepour15 juillet 2022
Nom du contratDate de la dernière transactionPrix d’exerciceDernier prixOffreVenteVariation% de variationVolumePosition de placeVolatilité implicite
BABA220715P000400002022-01-13 10:31AM EST40.000.550.460.670.00-27591.70%
BABA220715P000500002022-01-06 10:06AM EST50.001.290.760.990.00-157382.13%
BABA220715P000550002022-01-06 12:18PM EST55.001.380.941.200.00-1877.95%
BABA220715P000600002022-01-06 1:47PM EST60.001.661.191.440.00-135174.37%
BABA220715P000650002022-01-13 9:40AM EST65.001.541.431.750.00-13270.87%
BABA220715P000700002022-01-13 10:53AM EST70.002.001.852.130.00-320968.34%
BABA220715P000750002022-01-07 3:33PM EST75.002.812.252.600.00-22165.65%
BABA220715P000800002022-01-13 3:56PM EST80.003.022.773.050.00-49362.94%
BABA220715P000850002022-01-10 11:18AM EST85.004.403.453.750.00-17361.12%
BABA220715P000900002022-01-13 3:23PM EST90.004.404.154.500.00-2127658.95%
BABA220715P000950002022-01-12 2:51PM EST95.004.705.155.400.00-2723057.39%
BABA220715P001000002022-01-14 10:38AM EST100.006.356.206.55+0.15+2.42%3931755.90%
BABA220715P001050002022-01-14 12:04PM EST105.007.807.507.85+0.85+12.23%248154.62%
BABA220715P001100002022-01-14 3:57PM EST110.009.109.009.35-0.07-0.76%356253.46%
BABA220715P001150002022-01-14 11:02AM EST115.0010.7010.7011.05-0.45-4.04%341,15352.37%
BABA220715P001200002022-01-12 3:05PM EST120.0011.1012.5012.900.00-3252451.09%
BABA220715P001250002022-01-14 3:05PM EST125.0015.1214.7015.25+0.53+3.63%61,07950.56%
BABA220715P001300002022-01-12 10:16AM EST130.0015.3717.1017.700.00-1792750.70%
BABA220715P001350002022-01-12 10:56AM EST135.0018.0019.4520.150.00-1024049.49%
BABA220715P001400002022-01-13 1:24PM EST140.0022.3022.4523.550.00-4010650.34%
BABA220715P001450002022-01-13 10:55AM EST145.0025.9025.2026.200.00-1927748.62%
BABA220715P001500002022-01-14 3:05PM EST150.0029.5028.7529.35+0.60+2.08%620947.74%
BABA220715P001550002022-01-12 12:24PM EST155.0029.1031.9034.100.00-86850.89%
BABA220715P001600002022-01-11 2:50PM EST160.0036.0635.8536.800.00-26347.78%
BABA220715P001650002022-01-12 12:49PM EST165.0036.2439.6042.350.00-2210852.66%
BABA220715P001700002022-01-07 2:33PM EST170.0046.5143.3544.700.00-44747.46%
BABA220715P001750002022-01-07 3:36PM EST175.0050.4047.8050.100.00-1951.54%
BABA220715P001800002022-01-10 9:45AM EST180.0055.2052.1053.900.00-16650.10%
BABA220715P001850002021-12-28 2:37PM EST185.0071.4856.5059.050.00-618353.08%
BABA220715P001900002022-01-10 12:04PM EST190.0065.0061.0061.950.00-21947.31%
BABA220715P001950002022-01-13 3:46PM EST195.0065.6265.4066.500.00-16247.42%
BABA220715P002000002022-01-07 9:31AM EST200.0070.5070.0070.950.00-157446.75%
BABA220715P002050002022-01-11 11:39AM EST205.0075.3272.9575.900.00-93248.34%
BABA220715P002100002022-01-10 10:29AM EST210.0084.2079.3080.550.00-14648.21%
BABA220715P002150002021-12-07 12:56PM EST215.0090.5688.3590.950.00-1268.02%
BABA220715P002200002022-01-05 11:23AM EST220.0095.8488.6590.300.00-73150.01%
BABA220715P002250002022-01-10 2:06PM EST225.0098.3393.8094.850.00-12548.52%
BABA220715P002300002022-01-10 2:06PM EST230.00103.0098.6599.800.00-11849.60%
BABA220715P002350002022-01-05 3:25PM EST235.00114.10102.30106.250.00-11160.08%
BABA220715P002400002022-01-05 3:25PM EST240.00119.01107.90110.550.00-118857.53%
BABA220715P002450002021-12-17 9:32AM EST245.00126.95112.90116.900.00-114454.46%
BABA220715P002500002021-12-27 10:31AM EST250.00130.70118.15121.800.00-76156.32%
BABA220715P002550002021-12-30 10:55AM EST255.00134.58123.05126.750.00-32857.02%
BABA220715P002600002022-01-10 9:33AM EST260.00129.25127.95131.750.00-42657.86%
BABA220715P002650002021-12-28 3:27PM EST265.00150.64131.80136.700.00-61453.42%
BABA220715P002700002021-12-02 1:26PM EST270.00148.04149.60152.200.00-155107.73%