La bourse est fermée

Alibaba Group Holding Limited (BABA)

NYSE - NYSE Prix différé. Devise en USD
Ajouter à la liste dynamique
117,62+5,51 (+4,91 %)
À la clôture : 04:04PM EDT
118,42 +0,80 (+0,68 %)
Échanges après Bourse : 07:59PM EDT
Dans le cours
Afficher:ListeÀ cheval
Options d’achatpour21 octobre 2022
Nom du contratDate de la dernière transactionPrix d’exerciceDernier prixOffreVenteVariation% de variationVolumePosition de placeVolatilité implicite
BABA221021C000250002022-05-25 10:13AM EDT25.0057.6291.1091.700.00-1100.00%
BABA221021C000300002022-06-03 2:29PM EDT30.0064.7087.4088.600.00-110122.95%
BABA221021C000350002022-05-18 3:44PM EDT35.0053.8067.8069.300.00-11120.00%
BABA221021C000400002022-06-16 1:27PM EDT40.0062.9577.7579.300.00-425115.33%
BABA221021C000450002022-06-17 2:20PM EDT45.0059.0573.1074.050.00-614104.96%
BABA221021C000500002022-06-21 3:50PM EDT50.0057.9568.3069.200.00-22998.10%
BABA221021C000550002022-06-14 11:01AM EDT55.0051.0063.3064.650.00-63392.26%
BABA221021C000600002022-06-23 3:48PM EDT60.0054.0758.4560.450.00-181789.70%
BABA221021C000650002022-06-02 1:49PM EDT65.0035.4054.3055.150.00-42883.95%
BABA221021C000700002022-06-24 3:27PM EDT70.0050.4549.8550.75+10.80+27.24%87181.05%
BABA221021C000750002022-06-23 3:48PM EDT75.0040.8145.6046.300.00-2415178.05%
BABA221021C000800002022-06-24 3:29PM EDT80.0041.8741.3542.05+7.77+22.79%915975.07%
BABA221021C000850002022-06-23 1:45PM EDT85.0030.4037.4538.050.00-16,20573.29%
BABA221021C000900002022-06-24 3:59PM EDT90.0033.7433.6034.15+5.24+18.39%1766671.05%
BABA221021C000950002022-06-24 3:13PM EDT95.0030.1029.9030.50+6.52+27.65%272969.03%
BABA221021C001000002022-06-24 3:07PM EDT100.0026.7226.6527.20+6.12+29.71%41,87568.03%
BABA221021C001050002022-06-24 3:55PM EDT105.0023.6023.5024.10+4.70+24.87%3387366.76%
BABA221021C001100002022-06-24 3:54PM EDT110.0020.7420.6021.10+3.39+19.54%1046,12365.33%
BABA221021C001150002022-06-24 3:58PM EDT115.0018.2518.1018.60+3.00+19.67%522,74264.83%
BABA221021C001200002022-06-24 3:46PM EDT120.0016.0515.8016.25+2.99+22.89%1346,24264.13%
BABA221021C001250002022-06-24 3:55PM EDT125.0013.8013.7514.05+3.35+32.06%2872,06863.37%
BABA221021C001300002022-06-24 3:58PM EDT130.0011.9811.9512.20+2.98+33.11%1,1412,39562.96%
BABA221021C001350002022-06-24 3:50PM EDT135.0010.3610.3510.55+2.21+27.12%1,2511,53962.57%
BABA221021C001400002022-06-24 3:19PM EDT140.009.058.859.20+1.85+25.69%531,64962.26%
BABA221021C001450002022-06-24 2:44PM EDT145.007.107.707.90+1.00+16.39%8365762.07%
BABA221021C001500002022-06-24 3:22PM EDT150.006.676.606.75+1.36+25.61%5373,65861.69%
BABA221021C001550002022-06-24 1:57PM EDT155.005.255.655.90+0.75+16.67%9579861.69%
BABA221021C001600002022-06-24 3:35PM EDT160.004.854.905.10+0.97+25.00%15357361.73%
BABA221021C001650002022-06-24 1:23PM EDT165.004.274.204.40+1.31+44.26%1291161.65%
BABA221021C001700002022-06-24 3:50PM EDT170.003.733.603.80+0.84+29.07%4046661.60%
BABA221021C001750002022-06-24 12:42PM EDT175.002.753.153.30+0.27+10.89%332261.82%
BABA221021C001800002022-06-24 3:54PM EDT180.002.752.692.96+0.61+28.50%1738162.11%
BABA221021C001850002022-06-24 2:56PM EDT185.002.202.332.51+0.35+18.92%232362.00%
BABA221021C001900002022-06-24 1:52PM EDT190.001.802.022.23+0.32+21.62%214862.31%
BABA221021C001950002022-06-24 2:36PM EDT195.001.571.751.91+0.25+18.94%620862.28%
BABA221021C002000002022-06-24 3:32PM EDT200.001.551.531.66+0.32+26.02%512,80262.44%
BABA221021C002050002022-06-24 3:14PM EDT205.001.351.331.50+0.33+32.35%1913162.82%
BABA221021C002100002022-06-24 3:10PM EDT210.001.141.161.30+0.24+26.67%242,07862.92%
BABA221021C002150002022-06-24 3:20PM EDT215.001.041.011.18+0.26+33.33%27067563.28%
BABA221021C002200002022-06-24 3:54PM EDT220.000.960.900.97+0.30+45.45%5948663.14%
BABA221021C002250002022-06-23 10:55AM EDT225.000.580.780.910.00-11,31763.62%
BABA221021C002300002022-06-17 2:55PM EDT230.000.490.620.840.00-323263.60%
Options de ventepour21 octobre 2022
Nom du contratDate de la dernière transactionPrix d’exerciceDernier prixOffreVenteVariation% de variationVolumePosition de placeVolatilité implicite
BABA221021P000250002022-06-17 11:02AM EDT25.000.140.040.130.00-51,919112.50%
BABA221021P000300002022-06-17 11:19AM EDT30.000.190.090.180.00-1184105.66%
BABA221021P000350002022-06-22 12:43PM EDT35.000.290.130.370.00-44126102.73%
BABA221021P000400002022-06-23 9:49AM EDT40.000.410.240.500.00-115697.85%
BABA221021P000450002022-06-13 9:32AM EDT45.000.720.370.600.00-11,20992.09%
BABA221021P000500002022-06-23 9:35AM EDT50.000.800.530.800.00-155387.89%
BABA221021P000550002022-06-24 9:53AM EDT55.000.910.771.01-0.27-22.88%133883.96%
BABA221021P000600002022-06-23 3:27PM EDT60.001.401.061.310.00-251,40380.54%
BABA221021P000650002022-06-23 1:18PM EDT65.001.961.501.610.00-542,13877.39%
BABA221021P000700002022-06-24 1:19PM EDT70.002.011.992.08-0.54-21.18%43,32374.71%
BABA221021P000750002022-06-24 2:39PM EDT75.002.562.582.70-0.54-17.42%674,92372.29%
BABA221021P000800002022-06-24 1:14PM EDT80.003.403.303.50-0.61-15.21%663,58070.20%
BABA221021P000850002022-06-24 3:23PM EDT85.004.254.204.45-1.05-19.81%54,13168.30%
BABA221021P000900002022-06-24 2:45PM EDT90.005.355.305.55-1.65-23.57%244,54566.48%
BABA221021P000950002022-06-24 2:56PM EDT95.006.656.706.95-1.85-21.76%182,95665.30%
BABA221021P001000002022-06-24 2:56PM EDT100.008.258.258.60-1.60-16.24%591,87464.05%
BABA221021P001050002022-06-24 3:11PM EDT105.0010.1010.1010.50-3.60-26.28%51,22863.05%
BABA221021P001100002022-06-24 3:18PM EDT110.0012.1512.2012.55-2.30-15.92%3999861.92%
BABA221021P001150002022-06-24 3:53PM EDT115.0014.8514.6014.95-3.65-19.73%13492461.16%
BABA221021P001200002022-06-24 3:11PM EDT120.0017.2017.1517.60-4.00-18.87%831,56060.25%
BABA221021P001250002022-06-24 1:26PM EDT125.0020.8520.1020.50-4.25-16.93%3811659.72%
BABA221021P001300002022-06-24 11:07AM EDT130.0023.9523.3023.70-3.75-13.54%544559.38%
BABA221021P001350002022-06-24 1:37PM EDT135.0027.5526.6527.10-7.30-20.95%823258.92%
BABA221021P001400002022-06-23 3:01PM EDT140.0035.3030.2530.700.00-1421258.58%
BABA221021P001450002022-06-24 9:39AM EDT145.0035.8033.9034.40-9.20-20.44%110357.84%
BABA221021P001500002022-06-23 1:55PM EDT150.0044.0337.8038.450.00-1227657.66%
BABA221021P001550002022-06-24 9:52AM EDT155.0043.4041.9542.45-3.30-7.07%108357.30%
BABA221021P001600002022-06-23 11:06AM EDT160.0052.1646.2046.800.00-107257.42%
BABA221021P001650002022-06-23 9:32AM EDT165.0057.3950.4051.000.00-15856.45%
BABA221021P001700002022-06-21 11:09AM EDT170.0065.3954.9055.550.00-22856.70%
BABA221021P001750002022-06-23 2:39PM EDT175.0066.0559.4560.000.00-511556.32%
BABA221021P001800002022-06-23 11:12AM EDT180.0070.6363.9064.650.00-121155.74%
BABA221021P001850002022-06-22 2:21PM EDT185.0079.0068.6069.600.00-2414756.84%
BABA221021P001900002022-06-15 11:53AM EDT190.0084.1573.3074.000.00-516755.18%
BABA221021P001950002022-06-16 2:08PM EDT195.0094.1078.1578.850.00-1622555.82%
BABA221021P002000002022-06-21 1:41PM EDT200.0094.8082.8583.550.00-1526854.39%
BABA221021P002050002022-06-17 3:43PM EDT205.00102.4087.6588.450.00-11854.25%
BABA221021P002100002022-06-01 2:08PM EDT210.00117.0292.4593.400.00-2054.10%
BABA221021P002150002022-06-07 9:52AM EDT215.00113.6597.0598.600.00-4054.00%
BABA221021P002200002022-06-08 1:31PM EDT220.00105.00102.20103.550.00-10856.59%
BABA221021P002250002022-06-08 1:51PM EDT225.00109.79106.65109.150.00-2158.64%
BABA221021P002350002022-06-13 12:05PM EDT235.00136.00117.05118.300.00--056.74%