La bourse est fermée

Alibaba Group Holding Limited (BABA)

NYSE - Nasdaq Cours en temps réel. Devise en USD
Ajouter à la liste dynamique
94,21-0,66 (-0,69 %)
À partir de 12:25PM EDT. Marché ouvert.
Dans le cours
Afficher:ListeÀ cheval
Options d’achatpour16 septembre 2022
Nom du contratDate de la dernière transactionPrix d’exerciceDernier prixOffreVenteVariation% de variationVolumePosition de placeVolatilité implicite
BABA220916C000175002022-07-18 1:55PM EDT17.5086.5076.4076.650.00-140.00%
BABA220916C000200002022-08-02 3:03PM EDT20.0073.6073.9074.150.00-100.00%
BABA220916C000225002022-07-14 1:05PM EDT22.5080.2571.5071.650.00--20.00%
BABA220916C000250002022-07-18 10:38AM EDT25.0079.8569.0069.200.00--10.00%
BABA220916C000300002022-08-04 10:48AM EDT30.0067.2563.9564.200.00-220.00%
BABA220916C000350002022-08-11 10:28AM EDT35.0061.5059.0059.200.00-1170.00%
BABA220916C000400002022-08-09 3:53PM EDT40.0051.2954.0054.350.00-145126.76%
BABA220916C000450002022-07-26 2:41PM EDT45.0056.2847.1550.000.00-248151.37%
BABA220916C000500002022-08-05 1:57PM EDT50.0041.7942.2544.950.00-127130.66%
BABA220916C000550002022-08-02 2:10PM EDT55.0038.8037.3039.950.00-537113.77%
BABA220916C000600002022-08-05 9:31AM EDT60.0033.6032.4034.800.00-115293.31%
BABA220916C000650002022-08-04 10:07AM EDT65.0034.3029.3029.500.00-225663.18%
BABA220916C000700002022-08-12 11:20AM EDT70.0024.4024.4024.60-1.10-4.31%636756.69%
BABA220916C000750002022-08-11 3:59PM EDT75.0020.7019.7519.950.00-761,48855.08%
BABA220916C000800002022-08-11 3:05PM EDT80.0015.9015.3015.500.00-35213,86552.15%
BABA220916C000850002022-08-12 11:01AM EDT85.0010.9011.3511.50-0.90-7.63%510,02650.54%
BABA220916C000900002022-08-12 12:00PM EDT90.007.978.008.15-0.88-9.94%7376,06350.32%
BABA220916C000950002022-08-12 12:05PM EDT95.005.405.355.45-0.65-10.74%75010,82949.27%
BABA220916C001000002022-08-12 12:04PM EDT100.003.453.403.50-0.55-13.75%82914,79048.98%
BABA220916C001050002022-08-12 12:09PM EDT105.002.132.072.16-0.44-17.12%50013,70448.93%
BABA220916C001100002022-08-12 12:03PM EDT110.001.291.271.32-0.34-20.86%2,00119,78849.44%
BABA220916C001150002022-08-12 12:07PM EDT115.000.800.760.81-0.22-21.57%25020,88050.29%
BABA220916C001200002022-08-12 11:51AM EDT120.000.500.510.52-0.17-25.37%70220,56451.66%
BABA220916C001250002022-08-12 11:38AM EDT125.000.350.340.35-0.10-22.22%80723,70553.42%
BABA220916C001300002022-08-12 11:34AM EDT130.000.230.240.25-0.10-30.30%11914,58255.57%
BABA220916C001350002022-08-12 11:38AM EDT135.000.180.180.19-0.07-28.00%2819,97957.91%
BABA220916C001400002022-08-12 12:08PM EDT140.000.150.140.15-0.05-25.00%3119,22260.35%
BABA220916C001450002022-08-12 10:13AM EDT145.000.120.110.12-0.04-25.00%1413,64662.70%
BABA220916C001500002022-08-12 12:01PM EDT150.000.090.090.10-0.04-30.77%6827,53765.04%
BABA220916C001550002022-08-12 10:22AM EDT155.000.070.070.09-0.04-36.36%523,18867.38%
BABA220916C001600002022-08-12 10:49AM EDT160.000.070.060.08-0.03-30.00%415,26169.92%
BABA220916C001650002022-08-12 10:34AM EDT165.000.060.040.07-0.03-33.33%210,50771.29%
BABA220916C001700002022-08-12 11:37AM EDT170.000.040.040.06-0.03-42.86%1010,88973.83%
BABA220916C001750002022-08-12 9:50AM EDT175.000.050.040.050.00-207,10775.78%
BABA220916C001800002022-08-12 10:49AM EDT180.000.040.040.05-0.01-20.00%444,07078.91%
BABA220916C001850002022-08-12 11:12AM EDT185.000.040.030.04-0.02-33.33%203,04979.69%
BABA220916C001900002022-08-12 10:06AM EDT190.000.030.030.04-0.02-40.00%115,86682.42%
BABA220916C001950002022-08-08 9:47AM EDT195.000.050.020.030.00-115,91682.03%
BABA220916C002000002022-08-12 9:50AM EDT200.000.030.020.03-0.01-25.00%113,49384.77%
BABA220916C002050002022-08-12 11:45AM EDT205.000.020.020.03-0.01-33.33%202,03187.11%
BABA220916C002100002022-08-11 11:23AM EDT210.000.030.020.030.00-1001,66889.45%
BABA220916C002150002022-08-10 1:32PM EDT215.000.030.010.030.00-11,52089.84%
BABA220916C002200002022-08-11 9:57AM EDT220.000.020.010.030.00-13,21392.19%
BABA220916C002300002022-08-11 1:54PM EDT230.000.020.000.030.00-212,16193.75%
BABA220916C002400002022-08-10 3:17PM EDT240.000.020.000.030.00-107,48097.66%
BABA220916C002500002022-08-10 2:15PM EDT250.000.020.000.020.00-106,98898.44%
BABA220916C002600002022-08-05 10:30AM EDT260.000.020.000.030.00-175,095104.69%
BABA220916C002700002022-08-10 9:59AM EDT270.000.010.000.030.00-12,540108.59%
BABA220916C002800002022-07-28 10:16AM EDT280.000.020.000.030.00-301,453111.72%
BABA220916C002900002022-08-04 9:40AM EDT290.000.030.000.030.00-11,259114.84%
BABA220916C003000002022-07-21 2:58PM EDT300.000.010.000.030.00-102,944117.97%
BABA220916C003100002022-08-01 12:57PM EDT310.000.010.000.080.00-12,095131.64%
BABA220916C003200002022-07-15 9:58AM EDT320.000.020.000.080.00-10978134.38%
BABA220916C003300002022-07-14 12:19PM EDT330.000.030.000.080.00-4914137.50%
BABA220916C003400002022-08-09 9:37AM EDT340.000.010.000.020.00-1403125.00%
BABA220916C003500002022-08-08 10:46AM EDT350.000.010.000.010.00-25415121.88%
BABA220916C003600002022-07-14 1:27PM EDT360.000.010.000.080.00-24395145.31%
BABA220916C003700002022-07-22 10:17AM EDT370.000.020.000.030.00-11,538135.94%
Options de ventepour16 septembre 2022
Nom du contratDate de la dernière transactionPrix d’exerciceDernier prixOffreVenteVariation% de variationVolumePosition de placeVolatilité implicite
BABA220916P000175002022-08-11 11:51AM EDT17.500.010.000.030.00-5071187.50%
BABA220916P000200002022-08-10 12:11PM EDT20.000.020.000.020.00-14167.19%
BABA220916P000225002022-08-12 12:01PM EDT22.500.010.000.02-0.02-66.67%156154.69%
BABA220916P000250002022-08-03 10:01AM EDT25.000.030.000.020.00-10066143.75%
BABA220916P000300002022-08-04 9:59AM EDT30.000.050.000.020.00-1919125.00%
BABA220916P000350002022-08-05 1:22PM EDT35.000.040.010.030.00-530115.63%
BABA220916P000400002022-08-11 10:13AM EDT40.000.040.020.030.00-11,207103.13%
BABA220916P000450002022-08-12 11:15AM EDT45.000.040.030.040.00-4087892.97%
BABA220916P000500002022-08-12 11:28AM EDT50.000.060.050.06+0.01+20.00%221,45885.16%
BABA220916P000550002022-08-12 10:33AM EDT55.000.090.080.09-0.01-10.00%1884477.73%
BABA220916P000600002022-08-12 11:57AM EDT60.000.120.120.13-0.03-20.00%732,29370.31%
BABA220916P000650002022-08-12 11:54AM EDT65.000.200.200.21-0.04-16.67%433,05864.36%
BABA220916P000700002022-08-12 12:02PM EDT70.000.350.350.36-0.05-12.50%17111,18859.33%
BABA220916P000750002022-08-12 11:34AM EDT75.000.650.630.67-0.06-8.45%1,6775,13055.42%
BABA220916P000800002022-08-12 12:02PM EDT80.001.201.191.24-0.06-4.76%94623,37052.59%
BABA220916P000850002022-08-12 12:03PM EDT85.002.222.202.26-0.04-1.77%12413,25650.78%
BABA220916P000900002022-08-12 11:56AM EDT90.003.903.803.90+0.08+2.09%17711,38550.01%
BABA220916P000950002022-08-12 12:08PM EDT95.006.156.106.25+0.06+0.99%32816,41249.40%
BABA220916P001000002022-08-12 11:45AM EDT100.009.169.109.30+0.11+1.22%2217,14349.11%
BABA220916P001050002022-08-12 11:55AM EDT105.0013.0512.8012.95+0.68+5.50%10110,26448.98%
BABA220916P001100002022-08-12 11:55AM EDT110.0017.3016.9517.20+0.68+4.09%1712,78450.66%
BABA220916P001150002022-08-11 3:47PM EDT115.0021.1521.4521.700.00-136,84850.00%
BABA220916P001200002022-08-12 10:17AM EDT120.0027.0026.2026.40+1.98+7.91%58,91651.71%
BABA220916P001250002022-08-12 11:57AM EDT125.0031.3031.0531.25+0.95+3.13%134,68654.10%
BABA220916P001300002022-08-12 11:11AM EDT130.0036.7435.9536.15+1.74+4.97%17,91256.35%
BABA220916P001350002022-08-12 11:12AM EDT135.0041.5340.9041.10+1.90+4.79%82,70159.47%
BABA220916P001400002022-08-12 11:12AM EDT140.0046.5245.9046.10+1.17+2.58%143,17064.26%
BABA220916P001450002022-08-12 10:36AM EDT145.0052.3250.8551.15-0.81-1.52%12,12468.85%
BABA220916P001500002022-08-11 1:52PM EDT150.0054.8055.9056.100.00-165,02473.14%
BABA220916P001550002022-08-11 11:59AM EDT155.0060.0560.8561.050.00-555774.41%
BABA220916P001600002022-08-11 3:45PM EDT160.0065.2065.8066.150.00-16,58979.88%
BABA220916P001650002022-08-10 2:19PM EDT165.0072.2570.8071.100.00-7,1803,01482.03%
BABA220916P001700002022-08-10 2:19PM EDT170.0077.2575.7576.150.00-1,55561285.55%
BABA220916P001750002022-08-11 9:37AM EDT175.0080.0080.7081.100.00-14784.96%
BABA220916P001800002022-08-10 2:19PM EDT180.0087.2085.8086.050.00-1,54558190.43%
BABA220916P001850002022-08-10 1:53PM EDT185.0092.3090.8091.050.00-1439793.55%
BABA220916P001900002022-08-05 2:23PM EDT190.0098.3095.8096.100.00-100298.63%
BABA220916P001950002022-08-11 3:50PM EDT195.00100.30100.65101.100.00-48494.34%
BABA220916P002000002022-08-12 10:33AM EDT200.00107.20105.70106.15+1.80+1.71%71,805102.34%
BABA220916P002050002022-06-17 10:43AM EDT205.00101.90100.15102.850.00-100.00%
BABA220916P002100002022-08-04 2:44PM EDT210.00112.01115.90116.150.00-20115.63%
BABA220916P002150002022-08-01 10:13AM EDT215.00125.00120.85121.200.00-10118.46%
BABA220916P002200002022-07-08 3:45PM EDT220.0098.59126.40127.800.00-52159.67%
BABA220916P002300002022-07-29 3:16PM EDT230.00139.45135.85136.150.00-11124.41%
BABA220916P002400002022-07-28 11:12AM EDT240.00142.05145.85146.050.00-10125.00%
BABA220916P002500002022-07-07 10:01AM EDT250.00126.25156.85157.850.00-10182.91%
BABA220916P002600002022-07-07 10:00AM EDT260.00136.04166.90167.800.00-10188.18%
BABA220916P002700002022-04-08 10:09AM EDT270.00164.81179.50181.100.00-30244.14%
BABA220916P002800002022-08-11 10:00AM EDT280.00183.30185.85186.100.00-40144.14%
BABA220916P002900002022-07-28 11:12AM EDT290.00192.05195.85196.100.00-10148.05%
BABA220916P003000002022-06-08 1:53PM EDT300.00184.02177.15180.900.00-400.00%
BABA220916P003100002022-08-11 1:08PM EDT310.00214.75215.85216.350.00-20165.04%
BABA220916P003200002022-08-04 1:38PM EDT320.00221.70225.85226.350.00-10168.55%
BABA220916P003300002022-08-11 9:48AM EDT330.00233.95235.90236.350.00-20173.63%
BABA220916P003400002022-08-11 9:49AM EDT340.00243.85245.85246.200.00-10169.53%
BABA220916P003500002021-11-04 12:53PM EDT350.00185.10235.60240.800.00-4200.00%
BABA220916P003600002022-07-28 11:21AM EDT360.00261.85265.85267.050.00-10200.64%
BABA220916P003700002022-07-26 11:19AM EDT370.00268.45275.50277.050.00-20195.31%