La bourse ferme dans 6 h 11 min

Alibaba Group Holding Limited (BABA)

NYSE - NYSE Prix différé. Devise en USD
Ajouter à la liste dynamique
84,32-0,07 (-0,08 %)
À la clôture : 04:02PM EDT
83,19 -1,13 (-1,34 %)
Avant Bourse : 05:04AM EDT
Dans le cours
Afficher:ListeÀ cheval
Options d’achatpour18 novembre 2022
Nom du contratDate de la dernière transactionPrix d’exerciceDernier prixOffreVenteVariation% de variationVolumePosition de placeVolatilité implicite
BABA221118C000100002022-09-27 3:36PM EDT10.0067.850.000.000.00--00.00%
BABA221118C000150002022-09-19 10:00AM EDT15.0071.150.000.000.00--00.00%
BABA221118C000225002022-09-26 3:17PM EDT22.5056.850.000.000.00--00.00%
BABA221118C000300002022-09-26 9:58AM EDT30.0050.270.000.000.00-2000.00%
BABA221118C000350002022-09-26 3:29PM EDT35.0044.540.000.000.00-6000.00%
BABA221118C000400002022-10-05 12:41PM EDT40.0044.340.000.000.00-5900.00%
BABA221118C000450002022-09-29 12:04PM EDT45.0033.810.000.000.00-3900.00%
BABA221118C000500002022-10-04 11:56AM EDT50.0034.970.000.000.00-4900.00%
BABA221118C000550002022-09-20 12:09PM EDT55.0033.250.000.000.00-800.00%
BABA221118C000600002022-10-06 1:19PM EDT60.0025.600.000.000.00-200.00%
BABA221118C000650002022-10-06 2:44PM EDT65.0021.050.000.000.00-500.00%
BABA221118C000700002022-10-06 9:54AM EDT70.0017.010.000.000.00-100.00%
BABA221118C000750002022-10-06 10:14AM EDT75.0012.170.000.000.00-100.00%
BABA221118C000800002022-10-06 1:49PM EDT80.009.900.000.000.00-1300.00%
BABA221118C000850002022-10-06 3:58PM EDT85.006.560.000.000.00-8,70400.78%
BABA221118C000900002022-10-06 3:51PM EDT90.004.600.000.000.00-56806.25%
BABA221118C000950002022-10-06 3:33PM EDT95.003.150.000.000.00-2,56006.25%
BABA221118C001000002022-10-06 3:58PM EDT100.002.010.000.000.00-356012.50%
BABA221118C001050002022-10-06 3:58PM EDT105.001.320.000.000.00-2,658012.50%
BABA221118C001100002022-10-06 3:56PM EDT110.000.880.000.000.00-525012.50%
BABA221118C001150002022-10-06 3:56PM EDT115.000.590.000.000.00-193025.00%
BABA221118C001200002022-10-06 3:30PM EDT120.000.460.000.000.00-16025.00%
BABA221118C001250002022-10-06 11:48AM EDT125.000.350.000.000.00-13025.00%
BABA221118C001300002022-10-06 1:21PM EDT130.000.280.000.000.00-5025.00%
BABA221118C001350002022-10-06 3:19PM EDT135.000.220.000.000.00-23025.00%
BABA221118C001400002022-10-06 3:10PM EDT140.000.180.000.000.00-7025.00%
BABA221118C001450002022-10-05 11:38AM EDT145.000.160.000.000.00-8025.00%
BABA221118C001500002022-10-06 3:54PM EDT150.000.110.000.000.00-7025.00%
BABA221118C001550002022-10-05 3:52PM EDT155.000.110.000.000.00-5050.00%
BABA221118C001600002022-10-06 9:58AM EDT160.000.090.000.000.00-1050.00%
BABA221118C001650002022-10-06 3:56PM EDT165.000.070.000.000.00-1050.00%
BABA221118C001700002022-10-06 10:06AM EDT170.000.070.000.000.00-8050.00%
BABA221118C001750002022-09-27 2:58PM EDT175.000.050.000.000.00-1050.00%
BABA221118C001800002022-10-06 3:56PM EDT180.000.060.000.000.00-1050.00%
BABA221118C001850002022-10-06 1:56PM EDT185.000.050.000.000.00-1050.00%
BABA221118C001900002022-09-30 3:10PM EDT190.000.040.000.000.00-1050.00%
BABA221118C001950002022-09-29 11:22AM EDT195.000.030.000.000.00-28050.00%
BABA221118C002000002022-10-03 3:05PM EDT200.000.030.000.000.00-1050.00%
BABA221118C002050002022-09-26 10:01AM EDT205.000.030.000.000.00-2050.00%
BABA221118C002100002022-09-14 12:12PM EDT210.000.040.000.000.00-35050.00%
BABA221118C002150002022-10-03 2:21PM EDT215.000.030.000.000.00-1050.00%
BABA221118C002200002022-09-20 12:44PM EDT220.000.030.000.000.00-1050.00%
BABA221118C002250002022-10-06 10:44AM EDT225.000.020.000.000.00-1050.00%
BABA221118C002300002022-09-28 10:51AM EDT230.000.020.000.000.00-24050.00%
BABA221118C002350002022-10-05 9:56AM EDT235.000.020.000.000.00-6050.00%
Options de ventepour18 novembre 2022
Nom du contratDate de la dernière transactionPrix d’exerciceDernier prixOffreVenteVariation% de variationVolumePosition de placeVolatilité implicite
BABA221118P000075002022-09-21 10:38AM EDT7.500.010.000.000.00--050.00%
BABA221118P000100002022-09-19 3:01PM EDT10.000.020.000.000.00--050.00%
BABA221118P000150002022-09-16 3:08PM EDT15.000.020.000.000.00--050.00%
BABA221118P000175002022-09-19 11:39AM EDT17.500.010.000.000.00--050.00%
BABA221118P000250002022-10-05 2:02PM EDT25.000.020.000.000.00-1050.00%
BABA221118P000300002022-09-30 1:52PM EDT30.000.050.000.000.00-5050.00%
BABA221118P000350002022-10-06 2:33PM EDT35.000.040.000.000.00-1050.00%
BABA221118P000400002022-10-05 11:05AM EDT40.000.090.000.000.00-1050.00%
BABA221118P000450002022-10-03 10:33AM EDT45.000.200.000.000.00-1050.00%
BABA221118P000500002022-10-06 12:44PM EDT50.000.230.000.000.00-53025.00%
BABA221118P000550002022-10-06 12:44PM EDT55.000.410.000.000.00-52025.00%
BABA221118P000600002022-10-06 3:39PM EDT60.000.700.000.000.00-7025.00%
BABA221118P000650002022-10-06 3:49PM EDT65.001.170.000.000.00-26012.50%
BABA221118P000700002022-10-06 3:59PM EDT70.001.980.000.000.00-35012.50%
BABA221118P000750002022-10-06 3:49PM EDT75.003.060.000.000.00-7506.25%
BABA221118P000800002022-10-06 3:59PM EDT80.004.800.000.000.00-12103.13%
BABA221118P000850002022-10-06 3:59PM EDT85.007.100.000.000.00-8,71300.00%
BABA221118P000900002022-10-06 3:51PM EDT90.009.950.000.000.00-3000.00%
BABA221118P000950002022-10-06 10:06AM EDT95.0013.710.000.000.00-500.00%
BABA221118P001000002022-10-06 12:11PM EDT100.0017.300.000.000.00-4700.00%
BABA221118P001050002022-10-05 10:58AM EDT105.0022.340.000.000.00-200.00%
BABA221118P001100002022-10-06 10:24AM EDT110.0026.770.000.000.00-1300.00%
BABA221118P001150002022-10-06 3:50PM EDT115.0031.000.000.000.00-1300.00%
BABA221118P001200002022-10-06 2:33PM EDT120.0035.540.000.000.00-100.00%
BABA221118P001250002022-10-03 3:48PM EDT125.0044.150.000.000.00-2000.00%
BABA221118P001300002022-10-05 10:39AM EDT130.0046.000.000.000.00-200.00%
BABA221118P001350002022-10-05 3:57PM EDT135.0050.700.000.000.00-2000.00%
BABA221118P001400002022-10-04 12:16PM EDT140.0055.800.000.000.00-200.00%
BABA221118P001450002022-10-05 3:26PM EDT145.0059.900.000.000.00-40000.00%
BABA221118P001500002022-09-30 10:00AM EDT150.0070.200.000.000.00-200.00%
BABA221118P001550002022-09-16 11:39AM EDT155.0068.650.000.000.00-300.00%
BABA221118P001600002022-09-08 9:42AM EDT160.0071.000.000.000.00-300.00%
BABA221118P001650002022-09-23 3:32PM EDT165.0086.700.000.000.00-100.00%
BABA221118P001700002022-08-31 1:02PM EDT170.0074.1588.7089.150.00-10162.60%
BABA221118P001750002022-10-05 9:38AM EDT175.0089.000.000.000.00-100.00%
BABA221118P001800002022-08-29 10:52AM EDT180.0081.4599.15101.650.00-10190.36%
BABA221118P001850002022-09-02 3:47PM EDT185.0093.56104.50105.450.00-20189.14%
BABA221118P001900002022-09-16 9:36AM EDT190.00103.000.000.000.00-100.00%
BABA221118P001950002022-08-26 9:43AM EDT195.0093.00115.60116.750.00-10211.72%
BABA221118P002000002022-10-05 3:25PM EDT200.00115.300.000.000.00-600.00%
BABA221118P002050002022-07-08 3:49PM EDT205.0084.45111.15112.800.00-500.00%
BABA221118P002100002022-09-12 9:48AM EDT210.00117.400.000.000.00-200.00%
BABA221118P002150002022-08-10 9:49AM EDT215.00124.60121.60125.500.00-200.00%
BABA221118P002200002022-09-26 9:34AM EDT220.00139.700.000.000.00-200.00%
BABA221118P002300002022-07-01 11:51AM EDT230.00115.45138.65142.550.00-200.00%
BABA221118P002350002022-09-23 3:00PM EDT235.00157.200.000.000.00-100.00%