La bourse ferme dans 8 h

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 décembre 2022
Nom du contratDate de la dernière transactionPrix d’exerciceDernier prixOffreVenteVariation% de variationVolumePosition de placeVolatilité implicite
BABA221216C000400002021-12-31 12:59PM EST40.0081.800.000.000.00-100.00%
BABA221216C000600002021-12-31 10:18AM EST60.0069.500.000.000.00-200.00%
BABA221216C000650002021-12-02 2:40PM EST65.0061.3054.6564.000.00--162.79%
BABA221216C000700002022-01-24 10:54AM EST70.0054.000.000.000.00-100.00%
BABA221216C000750002022-01-03 9:30AM EST75.0051.500.000.000.00-100.00%
BABA221216C000800002022-01-24 12:19PM EST80.0044.000.000.000.00-100.00%
BABA221216C000850002022-01-21 10:24AM EST85.0046.300.000.000.00-100.00%
BABA221216C000900002022-01-21 12:47PM EST90.0043.980.000.000.00-100.00%
BABA221216C000950002021-12-28 2:01PM EST95.0034.430.000.000.00-1000.00%
BABA221216C001000002022-01-24 12:11PM EST100.0029.850.000.000.00-3700.00%
BABA221216C001050002022-01-24 11:28AM EST105.0027.510.000.000.00-1500.00%
BABA221216C001100002022-01-24 1:08PM EST110.0026.590.000.000.00-1100.00%
BABA221216C001150002022-01-24 3:55PM EST115.0025.350.000.000.00-500.00%
BABA221216C001200002022-01-24 12:12PM EST120.0020.350.000.000.00-4800.00%
BABA221216C001250002022-01-24 3:45PM EST125.0020.600.000.000.00-14800.78%
BABA221216C001300002022-01-24 2:49PM EST130.0017.450.000.000.00-12801.56%
BABA221216C001350002022-01-24 2:06PM EST135.0015.600.000.000.00-2603.13%
BABA221216C001400002022-01-24 3:00PM EST140.0014.150.000.000.00-5703.13%
BABA221216C001450002022-01-24 9:54AM EST145.0011.890.000.000.00-203.13%
BABA221216C001500002022-01-24 2:07PM EST150.0011.100.000.000.00-7306.25%
BABA221216C001550002022-01-24 10:14AM EST155.009.200.000.000.00-406.25%
BABA221216C001600002022-01-24 3:42PM EST160.009.100.000.000.00-5706.25%
BABA221216C001650002022-01-24 10:32AM EST165.007.550.000.000.00-306.25%
BABA221216C001700002022-01-24 10:23AM EST170.006.600.000.000.00-706.25%
BABA221216C001750002022-01-24 12:45PM EST175.005.750.000.000.00-1006.25%
BABA221216C001800002022-01-24 3:43PM EST180.005.500.000.000.00-4906.25%
BABA221216C001850002022-01-24 3:59PM EST185.005.100.000.000.00-5012.50%
BABA221216C001900002022-01-21 3:25PM EST190.004.750.000.000.00-80012.50%
BABA221216C001950002022-01-24 12:48PM EST195.003.550.000.000.00-65012.50%
BABA221216C002000002022-01-24 3:57PM EST200.003.720.000.000.00-222012.50%
BABA221216C002050002022-01-21 3:48PM EST205.003.400.000.000.00-4012.50%
BABA221216C002100002022-01-24 1:07PM EST210.002.650.000.000.00-2012.50%
BABA221216C002150002022-01-21 10:13AM EST215.003.150.000.000.00-1012.50%
BABA221216C002200002022-01-24 11:49AM EST220.001.970.000.000.00-11012.50%
BABA221216C002250002022-01-21 9:36AM EST225.002.750.000.000.00-1012.50%
BABA221216C002300002022-01-21 11:39AM EST230.002.200.000.000.00-3012.50%
BABA221216C002350002022-01-24 1:02PM EST235.001.430.000.000.00-2012.50%
BABA221216C002400002022-01-24 10:57AM EST240.001.420.000.000.00-3012.50%
BABA221216C002450002022-01-24 2:54PM EST245.001.230.000.000.00-18012.50%
BABA221216C002500002022-01-24 1:40PM EST250.001.050.000.000.00-26012.50%
BABA221216C002550002022-01-24 9:45AM EST255.000.850.000.000.00-50012.50%
BABA221216C002600002022-01-21 3:59PM EST260.001.000.000.000.00-31012.50%
BABA221216C002650002022-01-18 1:24PM EST265.001.000.000.000.00-1012.50%
BABA221216C002700002022-01-24 2:17PM EST270.000.770.000.000.00-76012.50%
BABA221216C002750002022-01-13 1:11PM EST275.001.420.000.000.00-4012.50%
BABA221216C002800002022-01-24 9:56AM EST280.000.610.000.000.00-6012.50%
BABA221216C002850002022-01-11 2:04PM EST285.001.360.000.000.00-5012.50%
BABA221216C002900002022-01-24 12:25PM EST290.000.550.000.000.00-200012.50%
BABA221216C002950002022-01-06 2:50PM EST295.000.990.000.000.00-45025.00%
BABA221216C003000002022-01-24 12:21PM EST300.000.520.000.000.00-26025.00%
Options de ventepour16 décembre 2022
Nom du contratDate de la dernière transactionPrix d’exerciceDernier prixOffreVenteVariation% de variationVolumePosition de placeVolatilité implicite
BABA221216P000400002022-01-20 11:21AM EST40.000.970.000.000.00-1025.00%
BABA221216P000500002022-01-24 12:50PM EST50.002.060.000.000.00-11025.00%
BABA221216P000550002022-01-11 3:36PM EST55.002.250.000.000.00-5012.50%
BABA221216P000600002022-01-24 10:56AM EST60.003.000.000.000.00-4012.50%
BABA221216P000650002022-01-21 10:03AM EST65.003.050.000.000.00-3012.50%
BABA221216P000700002022-01-24 3:28PM EST70.004.560.000.000.00-30012.50%
BABA221216P000750002022-01-24 10:18AM EST75.006.050.000.000.00-12012.50%
BABA221216P000800002022-01-24 2:24PM EST80.006.800.000.000.00-29012.50%
BABA221216P000850002022-01-24 1:00PM EST85.008.000.000.000.00-606.25%
BABA221216P000900002022-01-24 1:28PM EST90.009.800.000.000.00-506.25%
BABA221216P000950002022-01-24 1:39PM EST95.0011.350.000.000.00-506.25%
BABA221216P001000002022-01-24 10:36AM EST100.0013.000.000.000.00-2103.13%
BABA221216P001050002022-01-24 9:33AM EST105.0015.760.000.000.00-403.13%
BABA221216P001100002022-01-24 9:40AM EST110.0017.010.000.000.00-201.56%
BABA221216P001150002022-01-21 2:07PM EST115.0017.340.000.000.00-27301.56%
BABA221216P001200002022-01-21 2:37PM EST120.0022.620.000.000.00-200.10%
BABA221216P001250002022-01-24 9:31AM EST125.0023.550.000.000.00-200.00%
BABA221216P001300002022-01-24 12:23PM EST130.0026.980.000.000.00-900.00%
BABA221216P001350002022-01-24 12:40PM EST135.0032.560.000.000.00-1300.00%
BABA221216P001400002022-01-24 2:07PM EST140.0033.950.000.000.00-1300.00%
BABA221216P001450002022-01-21 3:44PM EST145.0034.500.000.000.00-400.00%
BABA221216P001500002022-01-24 3:41PM EST150.0040.430.000.000.00-600.00%
BABA221216P001550002022-01-14 1:42PM EST155.0045.530.000.000.00-400.00%
BABA221216P001600002022-01-24 10:33AM EST160.0049.330.000.000.00-100.00%
BABA221216P001650002022-01-24 10:11AM EST165.0053.650.000.000.00-100.00%
BABA221216P001700002022-01-20 3:27PM EST170.0048.050.000.000.00-100.00%
BABA221216P001750002022-01-21 12:55PM EST175.0056.250.000.000.00-100.00%
BABA221216P001800002022-01-24 10:42AM EST180.0065.880.000.000.00-300.00%
BABA221216P001850002022-01-11 3:24PM EST185.0070.630.000.000.00-200.00%
BABA221216P001900002022-01-24 10:43AM EST190.0073.950.000.000.00-200.00%
BABA221216P001950002022-01-19 12:49PM EST195.0070.160.000.000.00-100.00%
BABA221216P002000002022-01-24 9:55AM EST200.0083.900.000.000.00-400.00%
BABA221216P002050002022-01-21 10:14AM EST205.0082.210.000.000.00-200.00%
BABA221216P002100002022-01-21 3:58PM EST210.0088.300.000.000.00-200.00%
BABA221216P002150002021-12-21 3:39PM EST215.0095.3090.3095.000.00-256230.64%
BABA221216P002200002022-01-24 12:54PM EST220.00103.850.000.000.00-200.00%
BABA221216P002250002022-01-24 1:32PM EST225.00108.500.000.000.00-1000.00%
BABA221216P002300002022-01-20 10:54AM EST230.0097.390.000.000.00-200.00%
BABA221216P002350002021-11-30 1:01PM EST235.00110.32113.05114.100.00-1410.00%
BABA221216P002400002022-01-13 2:47PM EST240.00108.700.000.000.00-100.00%
BABA221216P002450002022-01-24 11:31AM EST245.00128.500.000.000.00-100.00%
BABA221216P002500002022-01-10 9:47AM EST250.00122.720.000.000.00-800.00%
BABA221216P002550002021-11-10 6:49AM EST255.00114.55126.70132.550.00-8110.00%
BABA221216P002600002022-01-24 12:57PM EST260.00143.170.000.000.00-1300.00%
BABA221216P002650002022-01-21 10:24AM EST265.00141.700.000.000.00-100.00%
BABA221216P002700002022-01-14 2:50PM EST270.00139.550.000.000.00-100.00%
BABA221216P002750002022-01-14 2:50PM EST275.00144.470.000.000.00-100.00%
BABA221216P002800002022-01-19 1:28PM EST280.00149.750.000.000.00-200.00%
BABA221216P002850002022-01-13 2:36PM EST285.00151.920.000.000.00-100.00%
BABA221216P002900002022-01-19 2:35PM EST290.00160.750.000.000.00-1400.00%
BABA221216P002950002022-01-11 9:30AM EST295.00167.000.000.000.00-600.00%
BABA221216P003000002022-01-07 3:59PM EST300.00170.520.000.000.00-500.00%