Alibaba Group Holding Limited (BABA)
NYSE - NYSE Prix différé. Devise en USD
Ajouter à la liste dynamique
À la clôture : 04:00PM EST
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 | 2022-01-14 11:42AM EST | 40.00 | 90.75 | 90.05 | 94.40 | +5.95 | +7.02% | 6 | 17 | 94.09% |
| BABA220715C00065000 | 2022-01-14 11:54AM EST | 65.00 | 67.78 | 67.45 | 69.60 | +15.86 | +30.55% | 1 | 2 | 74.61% |
| BABA220715C00070000 | 2021-12-23 10:51AM EST | 70.00 | 51.05 | 62.85 | 64.55 | 0.00 | - | 1 | 1 | 69.56% |
| BABA220715C00075000 | 2021-12-13 12:05AM EST | 75.00 | 55.15 | 59.60 | 61.10 | 0.00 | - | - | 1 | 75.22% |
| BABA220715C00080000 | 2021-12-30 9:38AM EST | 80.00 | 41.88 | 53.70 | 55.50 | 0.00 | - | 1 | 61 | 63.72% |
| BABA220715C00085000 | 2022-01-07 11:42AM EST | 85.00 | 51.25 | 49.90 | 51.00 | 0.00 | - | 1 | 2 | 62.70% |
| BABA220715C00090000 | 2022-01-12 9:43AM EST | 90.00 | 52.00 | 44.65 | 46.90 | 0.00 | - | 1 | 14 | 58.31% |
| BABA220715C00095000 | 2022-01-12 11:39AM EST | 95.00 | 46.90 | 41.65 | 43.50 | 0.00 | - | 8 | 110 | 60.61% |
| BABA220715C00100000 | 2022-01-13 3:53PM EST | 100.00 | 38.35 | 38.00 | 39.10 | 0.00 | - | 2 | 169 | 58.31% |
| BABA220715C00105000 | 2022-01-12 3:48PM EST | 105.00 | 39.51 | 33.25 | 35.00 | 0.00 | - | 4 | 222 | 54.16% |
| BABA220715C00110000 | 2022-01-14 11:45AM EST | 110.00 | 30.55 | 30.80 | 31.75 | -0.35 | -1.13% | 3 | 399 | 55.23% |
| BABA220715C00115000 | 2022-01-12 12:56PM EST | 115.00 | 29.00 | 27.40 | 28.55 | 0.00 | - | 1 | 479 | 54.02% |
| BABA220715C00120000 | 2022-01-14 3:35PM EST | 120.00 | 24.50 | 24.55 | 25.15 | -0.80 | -3.16% | 2 | 731 | 52.80% |
| BABA220715C00125000 | 2022-01-14 12:33PM EST | 125.00 | 20.65 | 21.65 | 22.15 | -2.40 | -10.41% | 4 | 266 | 51.56% |
| BABA220715C00130000 | 2022-01-14 11:32AM EST | 130.00 | 18.55 | 19.15 | 19.75 | -1.01 | -5.16% | 8 | 550 | 51.18% |
| BABA220715C00135000 | 2022-01-14 3:43PM EST | 135.00 | 16.70 | 16.75 | 17.30 | -0.30 | -1.76% | 2 | 471 | 50.31% |
| BABA220715C00140000 | 2022-01-14 1:04PM EST | 140.00 | 14.00 | 14.40 | 15.10 | -1.50 | -9.68% | 4 | 687 | 50.26% |
| BABA220715C00145000 | 2022-01-14 3:03PM EST | 145.00 | 12.55 | 12.60 | 13.10 | -1.25 | -9.06% | 7 | 425 | 49.50% |
| BABA220715C00150000 | 2022-01-14 3:58PM EST | 150.00 | 11.20 | 11.00 | 11.35 | 0.00 | - | 246 | 2,686 | 48.91% |
| BABA220715C00155000 | 2022-01-14 1:04PM EST | 155.00 | 9.30 | 9.50 | 9.90 | -0.62 | -6.25% | 3 | 129 | 48.68% |
| BABA220715C00160000 | 2022-01-14 1:24PM EST | 160.00 | 7.65 | 8.20 | 8.30 | -0.99 | -11.46% | 245 | 384 | 47.55% |
| BABA220715C00165000 | 2022-01-13 3:22PM EST | 165.00 | 7.40 | 7.05 | 7.45 | 0.00 | - | 60 | 644 | 48.20% |
| BABA220715C00170000 | 2022-01-14 12:00PM EST | 170.00 | 5.80 | 5.95 | 6.40 | -0.59 | -9.23% | 84 | 470 | 47.86% |
| BABA220715C00175000 | 2022-01-14 2:15PM EST | 175.00 | 5.05 | 5.10 | 5.55 | -0.30 | -5.61% | 53 | 670 | 47.77% |
| BABA220715C00180000 | 2022-01-14 3:37PM EST | 180.00 | 4.30 | 4.40 | 4.80 | -0.15 | -3.37% | 26 | 294 | 47.68% |
| BABA220715C00185000 | 2022-01-14 12:23PM EST | 185.00 | 3.60 | 3.70 | 4.05 | -0.50 | -12.20% | 117 | 151 | 47.21% |
| BABA220715C00190000 | 2022-01-14 3:05PM EST | 190.00 | 3.20 | 3.15 | 3.45 | -0.35 | -9.86% | 137 | 440 | 46.97% |
| BABA220715C00195000 | 2022-01-14 3:29PM EST | 195.00 | 2.73 | 2.76 | 2.99 | -0.92 | -25.21% | 4 | 156 | 47.01% |
| BABA220715C00200000 | 2022-01-14 12:01PM EST | 200.00 | 2.29 | 2.35 | 2.63 | -0.24 | -9.49% | 9 | 5,382 | 47.25% |
| BABA220715C00205000 | 2022-01-14 2:26PM EST | 205.00 | 2.04 | 1.94 | 2.24 | -0.80 | -28.17% | 18 | 71 | 47.07% |
| BABA220715C00210000 | 2022-01-12 3:38PM EST | 210.00 | 2.36 | 1.74 | 2.01 | 0.00 | - | 2 | 160 | 47.52% |
| BABA220715C00215000 | 2022-01-13 3:47PM EST | 215.00 | 1.65 | 1.52 | 1.79 | 0.00 | - | 4 | 143 | 47.85% |
| BABA220715C00220000 | 2022-01-14 10:00AM EST | 220.00 | 1.45 | 1.30 | 1.60 | -0.05 | -3.33% | 1 | 324 | 48.19% |
| BABA220715C00225000 | 2022-01-13 9:30AM EST | 225.00 | 1.53 | 1.15 | 1.29 | 0.00 | - | 1 | 916 | 47.46% |
| BABA220715C00230000 | 2022-01-13 9:30AM EST | 230.00 | 1.31 | 0.99 | 1.16 | 0.00 | - | 1 | 380 | 47.85% |
| BABA220715C00235000 | 2022-01-12 2:11PM EST | 235.00 | 1.14 | 0.87 | 1.03 | 0.00 | - | 2 | 340 | 48.10% |
| BABA220715C00240000 | 2022-01-14 9:39AM EST | 240.00 | 0.91 | 0.68 | 0.93 | -0.24 | -20.87% | 4 | 508 | 48.46% |
| BABA220715C00245000 | 2022-01-12 1:50PM EST | 245.00 | 0.95 | 0.63 | 0.92 | 0.00 | - | 2 | 318 | 49.63% |
| BABA220715C00250000 | 2022-01-14 10:41AM EST | 250.00 | 0.70 | 0.53 | 0.83 | +0.01 | +1.45% | 15 | 595 | 49.93% |
| BABA220715C00255000 | 2022-01-14 12:49PM EST | 255.00 | 0.60 | 0.45 | 0.75 | -0.05 | -7.69% | 1 | 184 | 50.22% |
| BABA220715C00260000 | 2022-01-07 10:00AM EST | 260.00 | 0.60 | 0.43 | 0.69 | -0.22 | -26.83% | 1 | 126 | 50.64% |
| BABA220715C00265000 | 2022-01-05 10:13AM EST | 265.00 | 0.56 | 0.38 | 0.63 | 0.00 | - | 5 | 16 | 50.98% |
| BABA220715C00270000 | 2022-01-14 9:39AM EST | 270.00 | 0.50 | 0.32 | 0.58 | -0.08 | -13.79% | 9 | 1,061 | 51.34% |
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 | 2022-01-13 10:31AM EST | 40.00 | 0.55 | 0.46 | 0.67 | 0.00 | - | 2 | 75 | 91.70% |
| BABA220715P00050000 | 2022-01-06 10:06AM EST | 50.00 | 1.29 | 0.76 | 0.99 | 0.00 | - | 15 | 73 | 82.13% |
| BABA220715P00055000 | 2022-01-06 12:18PM EST | 55.00 | 1.38 | 0.94 | 1.20 | 0.00 | - | 1 | 8 | 77.95% |
| BABA220715P00060000 | 2022-01-06 1:47PM EST | 60.00 | 1.66 | 1.19 | 1.44 | 0.00 | - | 13 | 51 | 74.37% |
| BABA220715P00065000 | 2022-01-13 9:40AM EST | 65.00 | 1.54 | 1.43 | 1.75 | 0.00 | - | 1 | 32 | 70.87% |
| BABA220715P00070000 | 2022-01-13 10:53AM EST | 70.00 | 2.00 | 1.85 | 2.13 | 0.00 | - | 3 | 209 | 68.34% |
| BABA220715P00075000 | 2022-01-07 3:33PM EST | 75.00 | 2.81 | 2.25 | 2.60 | 0.00 | - | 2 | 21 | 65.65% |
| BABA220715P00080000 | 2022-01-13 3:56PM EST | 80.00 | 3.02 | 2.77 | 3.05 | 0.00 | - | 4 | 93 | 62.94% |
| BABA220715P00085000 | 2022-01-10 11:18AM EST | 85.00 | 4.40 | 3.45 | 3.75 | 0.00 | - | 1 | 73 | 61.12% |
| BABA220715P00090000 | 2022-01-13 3:23PM EST | 90.00 | 4.40 | 4.15 | 4.50 | 0.00 | - | 21 | 276 | 58.95% |
| BABA220715P00095000 | 2022-01-12 2:51PM EST | 95.00 | 4.70 | 5.15 | 5.40 | 0.00 | - | 27 | 230 | 57.39% |
| BABA220715P00100000 | 2022-01-14 10:38AM EST | 100.00 | 6.35 | 6.20 | 6.55 | +0.15 | +2.42% | 39 | 317 | 55.90% |
| BABA220715P00105000 | 2022-01-14 12:04PM EST | 105.00 | 7.80 | 7.50 | 7.85 | +0.85 | +12.23% | 2 | 481 | 54.62% |
| BABA220715P00110000 | 2022-01-14 3:57PM EST | 110.00 | 9.10 | 9.00 | 9.35 | -0.07 | -0.76% | 3 | 562 | 53.46% |
| BABA220715P00115000 | 2022-01-14 11:02AM EST | 115.00 | 10.70 | 10.70 | 11.05 | -0.45 | -4.04% | 34 | 1,153 | 52.37% |
| BABA220715P00120000 | 2022-01-12 3:05PM EST | 120.00 | 11.10 | 12.50 | 12.90 | 0.00 | - | 32 | 524 | 51.09% |
| BABA220715P00125000 | 2022-01-14 3:05PM EST | 125.00 | 15.12 | 14.70 | 15.25 | +0.53 | +3.63% | 6 | 1,079 | 50.56% |
| BABA220715P00130000 | 2022-01-12 10:16AM EST | 130.00 | 15.37 | 17.10 | 17.70 | 0.00 | - | 17 | 927 | 50.70% |
| BABA220715P00135000 | 2022-01-12 10:56AM EST | 135.00 | 18.00 | 19.45 | 20.15 | 0.00 | - | 10 | 240 | 49.49% |
| BABA220715P00140000 | 2022-01-13 1:24PM EST | 140.00 | 22.30 | 22.45 | 23.55 | 0.00 | - | 40 | 106 | 50.34% |
| BABA220715P00145000 | 2022-01-13 10:55AM EST | 145.00 | 25.90 | 25.20 | 26.20 | 0.00 | - | 19 | 277 | 48.62% |
| BABA220715P00150000 | 2022-01-14 3:05PM EST | 150.00 | 29.50 | 28.75 | 29.35 | +0.60 | +2.08% | 6 | 209 | 47.74% |
| BABA220715P00155000 | 2022-01-12 12:24PM EST | 155.00 | 29.10 | 31.90 | 34.10 | 0.00 | - | 8 | 68 | 50.89% |
| BABA220715P00160000 | 2022-01-11 2:50PM EST | 160.00 | 36.06 | 35.85 | 36.80 | 0.00 | - | 2 | 63 | 47.78% |
| BABA220715P00165000 | 2022-01-12 12:49PM EST | 165.00 | 36.24 | 39.60 | 42.35 | 0.00 | - | 22 | 108 | 52.66% |
| BABA220715P00170000 | 2022-01-07 2:33PM EST | 170.00 | 46.51 | 43.35 | 44.70 | 0.00 | - | 4 | 47 | 47.46% |
| BABA220715P00175000 | 2022-01-07 3:36PM EST | 175.00 | 50.40 | 47.80 | 50.10 | 0.00 | - | 1 | 9 | 51.54% |
| BABA220715P00180000 | 2022-01-10 9:45AM EST | 180.00 | 55.20 | 52.10 | 53.90 | 0.00 | - | 1 | 66 | 50.10% |
| BABA220715P00185000 | 2021-12-28 2:37PM EST | 185.00 | 71.48 | 56.50 | 59.05 | 0.00 | - | 61 | 83 | 53.08% |
| BABA220715P00190000 | 2022-01-10 12:04PM EST | 190.00 | 65.00 | 61.00 | 61.95 | 0.00 | - | 2 | 19 | 47.31% |
| BABA220715P00195000 | 2022-01-13 3:46PM EST | 195.00 | 65.62 | 65.40 | 66.50 | 0.00 | - | 1 | 62 | 47.42% |
| BABA220715P00200000 | 2022-01-07 9:31AM EST | 200.00 | 70.50 | 70.00 | 70.95 | 0.00 | - | 15 | 74 | 46.75% |
| BABA220715P00205000 | 2022-01-11 11:39AM EST | 205.00 | 75.32 | 72.95 | 75.90 | 0.00 | - | 9 | 32 | 48.34% |
| BABA220715P00210000 | 2022-01-10 10:29AM EST | 210.00 | 84.20 | 79.30 | 80.55 | 0.00 | - | 1 | 46 | 48.21% |
| BABA220715P00215000 | 2021-12-07 12:56PM EST | 215.00 | 90.56 | 88.35 | 90.95 | 0.00 | - | 1 | 2 | 68.02% |
| BABA220715P00220000 | 2022-01-05 11:23AM EST | 220.00 | 95.84 | 88.65 | 90.30 | 0.00 | - | 7 | 31 | 50.01% |
| BABA220715P00225000 | 2022-01-10 2:06PM EST | 225.00 | 98.33 | 93.80 | 94.85 | 0.00 | - | 1 | 25 | 48.52% |
| BABA220715P00230000 | 2022-01-10 2:06PM EST | 230.00 | 103.00 | 98.65 | 99.80 | 0.00 | - | 1 | 18 | 49.60% |
| BABA220715P00235000 | 2022-01-05 3:25PM EST | 235.00 | 114.10 | 102.30 | 106.25 | 0.00 | - | 1 | 11 | 60.08% |
| BABA220715P00240000 | 2022-01-05 3:25PM EST | 240.00 | 119.01 | 107.90 | 110.55 | 0.00 | - | 1 | 188 | 57.53% |
| BABA220715P00245000 | 2021-12-17 9:32AM EST | 245.00 | 126.95 | 112.90 | 116.90 | 0.00 | - | 1 | 144 | 54.46% |
| BABA220715P00250000 | 2021-12-27 10:31AM EST | 250.00 | 130.70 | 118.15 | 121.80 | 0.00 | - | 7 | 61 | 56.32% |
| BABA220715P00255000 | 2021-12-30 10:55AM EST | 255.00 | 134.58 | 123.05 | 126.75 | 0.00 | - | 3 | 28 | 57.02% |
| BABA220715P00260000 | 2022-01-10 9:33AM EST | 260.00 | 129.25 | 127.95 | 131.75 | 0.00 | - | 4 | 26 | 57.86% |
| BABA220715P00265000 | 2021-12-28 3:27PM EST | 265.00 | 150.64 | 131.80 | 136.70 | 0.00 | - | 6 | 14 | 53.42% |
| BABA220715P00270000 | 2021-12-02 1:26PM EST | 270.00 | 148.04 | 149.60 | 152.20 | 0.00 | - | 1 | 55 | 107.73% |
