La bourse ferme dans 7 h 39 min

Alibaba Group Holding Limited (BABA)

NYSE - NYSE Prix différé. Devise en USD
Ajouter à la liste dynamique
120,37-2,86 (-2,32 %)
À la clôture : 04:00PM EST
119,50 -0,87 (-0,72 %)
Échanges après Bourse : 07:59PM EST
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
BABA220916C000400002022-01-19 3:08PM EST40.0089.250.000.000.00-100.00%
BABA220916C000550002021-12-29 11:05AM EST55.0060.000.000.000.00-100.00%
BABA220916C000600002021-12-13 11:34AM EST60.0063.8078.3079.700.00-11162.46%
BABA220916C000650002022-01-19 12:05PM EST65.0066.280.000.000.00-100.00%
BABA220916C000700002022-01-05 10:42AM EST70.0059.750.000.000.00-100.00%
BABA220916C000750002022-01-20 11:37AM EST75.0047.300.000.000.00-100.00%
BABA220916C000800002021-12-30 11:43AM EST80.0047.500.000.000.00-1300.00%
BABA220916C000850002021-12-08 3:16PM EST85.0047.6348.2552.800.00-51692.83%
BABA220916C000900002022-01-24 1:17PM EST90.0036.950.000.000.00-100.00%
BABA220916C000950002022-01-24 1:04PM EST95.0032.500.000.000.00-1800.00%
BABA220916C001000002022-01-18 3:50PM EST100.0029.950.000.000.00-200.00%
BABA220916C001050002022-01-24 3:09PM EST105.0027.400.000.000.00-100.00%
BABA220916C001100002022-01-24 3:40PM EST110.0024.700.000.000.00-2700.00%
BABA220916C001150002022-01-24 1:27PM EST115.0020.800.000.000.00-1000.00%
BABA220916C001200002022-01-24 3:55PM EST120.0019.800.000.000.00-2500.00%
BABA220916C001250002022-01-24 10:44AM EST125.0016.030.000.000.00-701.56%
BABA220916C001300002022-01-24 3:54PM EST130.0015.200.000.000.00-2803.13%
BABA220916C001350002022-01-21 3:27PM EST135.0011.350.000.000.00-1103.13%
BABA220916C001400002022-01-24 3:55PM EST140.0011.620.000.000.00-9503.13%
BABA220916C001450002022-01-24 3:01PM EST145.009.660.000.000.00-306.25%
BABA220916C001500002022-01-24 3:19PM EST150.008.500.000.000.00-8406.25%
BABA220916C001550002022-01-24 10:47AM EST155.006.930.000.000.00-1306.25%
BABA220916C001600002022-01-24 2:39PM EST160.006.030.000.000.00-1706.25%
BABA220916C001650002022-01-24 2:57PM EST165.005.150.000.000.00-6206.25%
BABA220916C001700002022-01-24 2:55PM EST170.004.500.000.000.00-1506.25%
BABA220916C001750002022-01-24 1:07PM EST175.003.850.000.000.00-6012.50%
BABA220916C001800002022-01-24 12:37PM EST180.003.600.000.000.00-67012.50%
BABA220916C001850002022-01-24 3:09PM EST185.002.950.000.000.00-311012.50%
BABA220916C001900002022-01-24 2:31PM EST190.002.570.000.000.00-30012.50%
BABA220916C001950002022-01-24 9:59AM EST195.002.050.000.000.00-6012.50%
BABA220916C002000002022-01-24 1:42PM EST200.001.910.000.000.00-169012.50%
BABA220916C002050002022-01-24 12:15PM EST205.001.470.000.000.00-3012.50%
BABA220916C002100002022-01-24 3:51PM EST210.001.510.000.000.00-96012.50%
BABA220916C002150002022-01-24 3:56PM EST215.001.370.000.000.00-13012.50%
BABA220916C002200002022-01-24 1:22PM EST220.001.030.000.000.00-22012.50%
BABA220916C002300002022-01-24 11:45AM EST230.000.800.000.000.00-95012.50%
BABA220916C002400002022-01-24 1:54PM EST240.000.640.000.000.00-11012.50%
BABA220916C002500002022-01-24 1:57PM EST250.000.530.000.000.00-211012.50%
BABA220916C002600002022-01-19 3:18PM EST260.000.440.000.000.00-30025.00%
BABA220916C002700002022-01-21 3:21PM EST270.000.430.000.000.00-187025.00%
BABA220916C002800002022-01-24 12:25PM EST280.000.250.000.000.00-1025.00%
BABA220916C002900002022-01-24 12:25PM EST290.000.250.000.000.00-148025.00%
BABA220916C003000002022-01-24 1:42PM EST300.000.220.000.000.00-6025.00%
BABA220916C003100002022-01-24 2:23PM EST310.000.200.000.000.00-1025.00%
BABA220916C003200002022-01-07 10:06AM EST320.000.490.000.000.00-1025.00%
BABA220916C003300002022-01-21 3:55PM EST330.000.200.000.000.00-1025.00%
BABA220916C003400002022-01-11 11:39AM EST340.000.360.000.000.00-1025.00%
BABA220916C003500002022-01-20 3:44PM EST350.000.200.000.000.00-6025.00%
BABA220916C003600002022-01-20 10:53AM EST360.000.220.000.000.00-1025.00%
BABA220916C003700002022-01-24 1:46PM EST370.000.110.000.000.00-3025.00%
Options de ventepour16 septembre 2022
Nom du contratDate de la dernière transactionPrix d’exerciceDernier prixOffreVenteVariation% de variationVolumePosition de placeVolatilité implicite
BABA220916P000400002022-01-24 10:01AM EST40.000.840.000.000.00-2025.00%
BABA220916P000500002021-12-22 3:30PM EST50.002.000.871.230.00-110069.73%
BABA220916P000550002022-01-19 1:27PM EST55.001.440.000.000.00-6025.00%
BABA220916P000600002022-01-20 3:23PM EST60.001.550.000.000.00-1012.50%
BABA220916P000650002022-01-24 2:09PM EST65.002.730.000.000.00-1012.50%
BABA220916P000700002022-01-19 1:53PM EST70.003.250.000.000.00-13012.50%
BABA220916P000750002022-01-24 3:13PM EST75.004.200.000.000.00-8012.50%
BABA220916P000800002022-01-24 3:19PM EST80.005.100.000.000.00-93012.50%
BABA220916P000850002022-01-24 3:40PM EST85.006.100.000.000.00-218012.50%
BABA220916P000900002022-01-24 2:55PM EST90.007.600.000.000.00-6906.25%
BABA220916P000950002022-01-24 2:24PM EST95.009.050.000.000.00-2006.25%
BABA220916P001000002022-01-24 1:11PM EST100.0010.850.000.000.00-3,05306.25%
BABA220916P001050002022-01-24 11:20AM EST105.0012.850.000.000.00-1903.13%
BABA220916P001100002022-01-24 12:12PM EST110.0015.800.000.000.00-37003.13%
BABA220916P001150002022-01-24 1:57PM EST115.0017.050.000.000.00-601.56%
BABA220916P001200002022-01-24 1:50PM EST120.0019.500.000.000.00-2300.10%
BABA220916P001250002022-01-21 3:38PM EST125.0019.800.000.000.00-30700.00%
BABA220916P001300002022-01-24 1:14PM EST130.0025.420.000.000.00-500.00%
BABA220916P001350002022-01-24 12:40PM EST135.0029.950.000.000.00-200.00%
BABA220916P001400002022-01-21 2:37PM EST140.0028.470.000.000.00-4900.00%
BABA220916P001450002022-01-24 1:08PM EST145.0035.600.000.000.00-1900.00%
BABA220916P001500002022-01-24 12:03PM EST150.0040.600.000.000.00-1000.00%
BABA220916P001550002022-01-21 3:47PM EST155.0039.100.000.000.00-100.00%
BABA220916P001600002022-01-24 2:43PM EST160.0047.140.000.000.00-5300.00%
BABA220916P001650002022-01-24 9:49AM EST165.0052.000.000.000.00-400.00%
BABA220916P001700002022-01-24 10:05AM EST170.0056.200.000.000.00-100.00%
BABA220916P001750002022-01-21 10:50AM EST175.0052.900.000.000.00-100.00%
BABA220916P001800002022-01-24 11:47AM EST180.0065.900.000.000.00-200.00%
BABA220916P001850002022-01-21 2:14PM EST185.0063.250.000.000.00-200.00%
BABA220916P001900002022-01-24 3:15PM EST190.0072.920.000.000.00-900.00%
BABA220916P001950002022-01-14 2:50PM EST195.0067.830.000.000.00-1500.00%
BABA220916P002000002022-01-24 1:14PM EST200.0083.000.000.000.00-500.00%
BABA220916P002050002022-01-21 2:14PM EST205.0081.740.000.000.00-200.00%
BABA220916P002100002022-01-24 12:08PM EST210.0094.750.000.000.00-900.00%
BABA220916P002150002022-01-24 12:54PM EST215.0098.400.000.000.00-200.00%
BABA220916P002200002022-01-20 3:37PM EST220.0089.940.000.000.00-100.00%
BABA220916P002300002022-01-18 2:16PM EST230.00101.280.000.000.00-300.00%
BABA220916P002400002022-01-24 10:42AM EST240.00121.980.000.000.00-100.00%
BABA220916P002500002022-01-24 1:56PM EST250.00131.320.000.000.00-400.00%
BABA220916P002600002022-01-24 9:31AM EST260.00142.100.000.000.00-100.00%
BABA220916P002700002022-01-12 9:57AM EST270.00133.100.000.000.00-100.00%
BABA220916P002800002021-12-28 12:20PM EST280.00165.250.000.000.00-200.00%
BABA220916P002900002022-01-07 3:06PM EST290.00160.360.000.000.00-200.00%
BABA220916P003000002022-01-07 3:59PM EST300.00170.420.000.000.00-500.00%
BABA220916P003100002021-11-26 9:48AM EST310.00177.85189.85192.750.00-11867.72%
BABA220916P003200002021-12-07 9:32AM EST320.00191.520.000.000.00-120.00%
BABA220916P003300002021-10-18 12:01PM EST330.00162.35188.65191.350.00-1580.00%
BABA220916P003400002021-10-18 12:01PM EST340.00172.20195.30201.500.00--60.00%
BABA220916P003500002021-11-04 11:53AM EST350.00185.10235.60240.800.00-420107.36%
BABA220916P003600002021-11-10 6:49AM EST360.00203.00233.15238.200.00-30300.00%
BABA220916P003700002021-11-22 9:34AM EST370.00230.12250.90252.950.00-1081.46%