La bourse est fermée

Alibaba Group Holding Limited (BABA)

NYSE - Nasdaq Cours en temps réel. 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’achatpour16 décembre 2022
Nom du contratDate de la dernière transactionPrix d’exerciceDernier prixOffreVenteVariation% de variationVolumePosition de placeVolatilité implicite
BABA221216C000400002022-06-17 2:20PM EDT40.0064.2578.2080.000.00-1504105.52%
BABA221216C000450002022-06-14 11:01AM EDT45.0060.9073.5575.050.00--598.00%
BABA221216C000500002022-06-14 10:51AM EDT50.0056.6568.8569.900.00-68889.43%
BABA221216C000550002022-06-03 11:36AM EDT55.0042.0063.9065.700.00-7785.52%
BABA221216C000600002022-06-24 2:33PM EDT60.0058.9559.8560.80+10.50+21.67%412982.18%
BABA221216C000650002022-06-13 1:54PM EDT65.0039.0055.5056.350.00-15678.98%
BABA221216C000700002022-06-24 3:11PM EDT70.0051.6851.3051.90+11.98+30.18%1221575.88%
BABA221216C000750002022-06-24 10:49AM EDT75.0045.3047.0547.75+2.70+6.34%16173.10%
BABA221216C000800002022-06-24 2:23PM EDT80.0042.1542.3043.70+5.51+15.04%139968.81%
BABA221216C000850002022-06-23 10:44AM EDT85.0034.8239.3039.900.00-31,23569.13%
BABA221216C000900002022-06-24 3:34PM EDT90.0035.9035.6536.25+6.90+23.79%2612,69567.38%
BABA221216C000950002022-06-24 12:05PM EDT95.0031.1032.2532.85+7.01+29.10%22,59266.03%
BABA221216C001000002022-06-24 3:57PM EDT100.0029.3229.1529.80+5.47+22.94%441,91065.25%
BABA221216C001050002022-06-24 1:24PM EDT105.0025.0026.2026.85+3.10+14.16%125,63064.23%
BABA221216C001100002022-06-24 3:29PM EDT110.0024.0023.4024.00+4.60+23.71%81,97263.03%
BABA221216C001150002022-06-24 3:29PM EDT115.0021.2821.0521.50+3.42+19.15%356,12862.54%
BABA221216C001200002022-06-24 3:56PM EDT120.0019.0018.7519.10+3.20+20.25%474,12161.68%
BABA221216C001250002022-06-24 3:20PM EDT125.0017.0016.6017.05+3.90+29.77%63,21861.05%
BABA221216C001300002022-06-24 3:57PM EDT130.0014.9414.8015.25+2.49+20.00%7445,32960.80%
BABA221216C001350002022-06-24 3:03PM EDT135.0013.0013.0513.50+2.15+19.82%412,15260.19%
BABA221216C001400002022-06-24 3:20PM EDT140.0011.7711.6011.95+2.27+23.89%1052,97659.88%
BABA221216C001450002022-06-24 2:47PM EDT145.009.7610.1510.60+1.46+17.59%94,08759.42%
BABA221216C001500002022-06-24 3:57PM EDT150.009.159.059.35+2.15+30.71%3052,93659.26%
BABA221216C001550002022-06-24 3:15PM EDT155.008.028.008.35+1.93+31.69%931,43859.19%
BABA221216C001600002022-06-24 3:57PM EDT160.007.207.057.30+1.50+26.32%1642,60858.83%
BABA221216C001650002022-06-24 3:08PM EDT165.006.156.206.55+1.25+25.51%1251,23758.81%
BABA221216C001700002022-06-24 3:32PM EDT170.005.505.455.75+1.15+26.44%1,0821,19358.56%
BABA221216C001750002022-06-24 3:59PM EDT175.005.004.855.05+1.55+44.93%2711,66558.47%
BABA221216C001800002022-06-24 2:59PM EDT180.004.204.304.50+0.74+21.39%322,94058.50%
BABA221216C001850002022-06-24 2:12PM EDT185.003.553.754.00+0.55+18.33%82,65858.36%
BABA221216C001900002022-06-24 11:45AM EDT190.003.023.353.60+0.46+17.97%21,38858.56%
BABA221216C001950002022-06-23 3:53PM EDT195.002.452.983.250.00-101,17958.72%
BABA221216C002000002022-06-24 3:53PM EDT200.002.702.662.80+0.80+42.11%328,61858.51%
BABA221216C002050002022-06-24 3:59PM EDT205.002.452.372.55+0.54+28.27%295358.74%
BABA221216C002100002022-06-24 2:53PM EDT210.002.022.082.31+0.42+26.25%51,13858.80%
BABA221216C002150002022-06-24 2:58PM EDT215.001.811.882.10+0.37+25.69%347059.08%
BABA221216C002200002022-06-24 10:15AM EDT220.001.551.661.86+0.30+24.00%11,32859.00%
BABA221216C002250002022-06-24 9:49AM EDT225.001.341.511.68+0.44+48.89%2632559.23%
BABA221216C002300002022-06-24 1:44PM EDT230.001.271.351.51+0.23+22.12%21,35959.31%
BABA221216C002350002022-06-24 3:25PM EDT235.001.251.211.33+0.26+26.26%51,12459.28%
BABA221216C002400002022-06-24 3:54PM EDT240.001.141.111.22+0.68+147.83%182,12859.60%
BABA221216C002450002022-06-10 2:18PM EDT245.000.920.961.13+0.12+15.00%260359.64%
BABA221216C002500002022-06-23 3:31PM EDT250.000.830.871.00+0.13+18.57%22,91159.67%
BABA221216C002550002022-06-15 11:34AM EDT255.000.580.721.010.00-1478960.03%
BABA221216C002600002022-06-24 2:33PM EDT260.000.680.650.91+0.11+19.30%439960.11%
BABA221216C002650002022-06-16 11:51AM EDT265.000.490.570.800.00-226159.91%
BABA221216C002700002022-06-15 3:44PM EDT270.000.400.510.830.00-258160.79%
BABA221216C002750002022-06-22 12:17PM EDT275.000.370.460.730.00-652860.67%
BABA221216C002800002022-06-24 3:11PM EDT280.000.500.410.62+0.16+47.06%942,38360.35%
BABA221216C002850002022-06-24 3:38PM EDT285.000.450.400.63+0.13+40.62%259661.30%
BABA221216C002900002022-06-10 3:20PM EDT290.000.420.320.530.00-459360.55%
BABA221216C002950002022-06-17 11:35AM EDT295.000.180.290.550.00-289061.35%
BABA221216C003000002022-06-24 3:14PM EDT300.000.360.300.50+0.11+44.00%293,13561.82%
Options de ventepour16 décembre 2022
Nom du contratDate de la dernière transactionPrix d’exerciceDernier prixOffreVenteVariation% de variationVolumePosition de placeVolatilité implicite
BABA221216P000400002022-06-23 10:28AM EDT40.000.720.520.710.00-522,67187.84%
BABA221216P000450002022-06-24 1:21PM EDT45.000.810.710.91-0.21-20.59%235483.35%
BABA221216P000500002022-06-24 1:42PM EDT50.001.051.001.18-0.23-17.97%387679.93%
BABA221216P000550002022-06-23 10:05AM EDT55.001.631.291.510.00-2647376.37%
BABA221216P000600002022-06-23 3:38PM EDT60.002.001.801.94-0.13-6.10%11,92574.10%
BABA221216P000650002022-06-24 3:42PM EDT65.002.292.312.47-0.53-18.79%141,11571.51%
BABA221216P000700002022-06-24 2:00PM EDT70.002.972.913.05-0.63-17.50%133,14668.85%
BABA221216P000750002022-06-24 1:22PM EDT75.003.803.703.90-0.55-12.64%192,37167.14%
BABA221216P000800002022-06-24 3:30PM EDT80.004.674.604.85-1.23-20.85%252,84265.28%
BABA221216P000850002022-06-24 1:00PM EDT85.005.905.755.95-1.48-20.05%349,41663.76%
BABA221216P000900002022-06-24 3:51PM EDT90.007.257.107.30-1.65-18.54%2093,95662.52%
BABA221216P000950002022-06-24 3:56PM EDT95.008.858.608.80-1.80-16.90%315,31261.19%
BABA221216P001000002022-06-24 3:59PM EDT100.0010.5310.4010.65-1.97-15.76%1,1672,46860.39%
BABA221216P001050002022-06-24 3:40PM EDT105.0012.4812.3012.65-2.54-16.91%24,03559.31%
BABA221216P001100002022-06-24 3:46PM EDT110.0014.7014.5514.90-2.60-15.03%41,37358.58%
BABA221216P001150002022-06-24 2:08PM EDT115.0017.0516.9517.35-3.25-16.01%12,62857.76%
BABA221216P001200002022-06-24 2:41PM EDT120.0020.0019.6020.05-2.75-12.09%82,23157.09%
BABA221216P001250002022-06-17 9:31AM EDT125.0023.6822.5023.000.00-395056.58%
BABA221216P001300002022-06-24 2:29PM EDT130.0026.0025.5526.05-6.45-19.88%52,02755.87%
BABA221216P001350002022-06-24 11:18AM EDT135.0029.8728.8029.30-6.88-18.72%11,69355.23%
BABA221216P001400002022-06-24 3:56PM EDT140.0032.7332.2532.85-6.97-17.56%868054.82%
BABA221216P001450002022-06-21 12:46PM EDT145.0044.0535.9036.450.00-161,32054.30%
BABA221216P001500002022-06-24 3:44PM EDT150.0039.9539.7040.30-6.00-13.06%61,09053.96%
BABA221216P001550002022-06-24 10:57AM EDT155.0045.3343.7044.20-7.82-14.71%185453.58%
BABA221216P001600002022-06-23 9:43AM EDT160.0052.6447.5548.250.00-184352.73%
BABA221216P001650002022-06-23 3:33PM EDT165.0056.9051.9552.550.00-589053.00%
BABA221216P001700002022-06-24 1:22PM EDT170.0058.0056.2556.90-5.35-8.45%21,08052.81%
BABA221216P001750002022-06-24 11:29AM EDT175.0062.3460.6061.35-3.06-4.68%225352.56%
BABA221216P001800002022-06-24 12:37PM EDT180.0066.3765.0565.70-3.58-5.12%568851.92%
BABA221216P001850002022-06-23 3:54PM EDT185.0074.4869.5570.650.00-201,04152.62%
BABA221216P001900002022-06-23 10:08AM EDT190.0079.6074.1574.900.00-53,19951.33%
BABA221216P001950002022-06-24 3:57PM EDT195.0079.2078.6579.65-9.74-10.95%116450.79%
BABA221216P002000002022-06-23 12:38PM EDT200.0091.8083.5084.250.00-171,24650.60%
BABA221216P002050002022-06-22 2:21PM EDT205.0098.8088.2088.950.00-526452.86%
BABA221216P002100002022-06-23 10:46AM EDT210.0099.3092.8593.850.00-614653.72%
BABA221216P002150002022-06-21 1:38PM EDT215.00109.5097.6598.550.00-515952.75%
BABA221216P002200002022-06-22 2:21PM EDT220.00113.55102.50103.650.00-52355.13%
BABA221216P002250002022-06-17 12:35PM EDT225.00123.50107.30108.550.00-33455.68%
BABA221216P002300002022-06-21 10:00AM EDT230.00123.50111.35114.400.00-5663.97%
BABA221216P002350002022-06-08 1:34PM EDT235.00119.50116.40119.100.00-6263.17%
BABA221216P002400002022-06-17 3:45PM EDT240.00136.95121.70124.150.00-222452.34%
BABA221216P002450002022-06-09 12:48PM EDT245.00134.32126.05129.100.00-112365.89%
BABA221216P002500002022-06-17 9:43AM EDT250.00141.51131.25134.050.00-2566.80%
BABA221216P002550002021-11-10 7:49AM EDT255.00114.55126.70132.550.00-8110.00%
BABA221216P002600002022-04-11 9:58AM EDT260.00156.60176.85177.700.00-60191.50%
BABA221216P002650002022-01-31 11:37AM EDT265.00144.54157.45160.800.00-529118.83%
BABA221216P002700002022-05-26 11:01AM EDT270.00176.51151.10154.050.00-2051.42%
BABA221216P002750002022-05-17 1:42PM EDT275.00184.38172.40174.900.00-400137.48%
BABA221216P002800002022-06-17 10:18AM EDT280.00176.10160.95164.200.00-10053.32%
BABA221216P002850002022-06-08 11:37AM EDT285.00170.30165.80169.200.00-5051.37%
BABA221216P002900002022-06-08 1:34PM EDT290.00174.45170.80174.200.00-4052.25%
BABA221216P002950002022-06-08 1:27PM EDT295.00178.71175.90179.200.00-2055.08%
BABA221216P003000002022-06-17 11:26AM EDT300.00197.80180.80184.200.00-4053.91%