Marchés français ouverture 30 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’achatpour20 janvier 2023
Nom du contratDate de la dernière transactionPrix d’exerciceDernier prixOffreVenteVariation% de variationVolumePosition de placeVolatilité implicite
BABA230120C000400002022-01-10 9:35AM EST40.0089.730.000.000.00-100.00%
BABA230120C000500002022-01-24 11:37AM EST50.0071.040.000.000.00-100.00%
BABA230120C000550002022-01-10 9:34AM EST55.0080.000.000.000.00-200.00%
BABA230120C000600002022-01-24 3:44PM EST60.0062.700.000.000.00-1900.00%
BABA230120C000650002022-01-20 12:55PM EST65.0072.000.000.000.00-3000.00%
BABA230120C000700002022-01-21 3:05PM EST70.0058.500.000.000.00-200.00%
BABA230120C000750002022-01-21 12:20PM EST75.0056.000.000.000.00-100.00%
BABA230120C000800002022-01-21 3:37PM EST80.0050.600.000.000.00-3700.00%
BABA230120C000850002022-01-24 1:24PM EST85.0043.000.000.000.00-100.00%
BABA230120C000900002022-01-21 1:58PM EST90.0044.550.000.000.00-300.00%
BABA230120C000950002022-01-19 3:58PM EST95.0044.320.000.000.00-200.00%
BABA230120C001000002022-01-24 3:54PM EST100.0035.000.000.000.00-11400.00%
BABA230120C001050002022-01-24 2:16PM EST105.0030.920.000.000.00-2000.00%
BABA230120C001100002022-01-24 11:42AM EST110.0027.670.000.000.00-3900.00%
BABA230120C001150002022-01-24 1:12PM EST115.0025.250.000.000.00-7600.00%
BABA230120C001200002022-01-24 3:59PM EST120.0024.350.000.000.00-20000.00%
BABA230120C001250002022-01-24 3:38PM EST125.0021.500.000.000.00-7900.78%
BABA230120C001300002022-01-24 3:45PM EST130.0019.380.000.000.00-30601.56%
BABA230120C001350002022-01-24 2:55PM EST135.0016.820.000.000.00-2903.13%
BABA230120C001400002022-01-24 3:38PM EST140.0015.630.000.000.00-16603.13%
BABA230120C001450002022-01-24 2:01PM EST145.0013.400.000.000.00-903.13%
BABA230120C001500002022-01-24 3:46PM EST150.0012.710.000.000.00-19806.25%
BABA230120C001550002022-01-24 1:23PM EST155.0010.800.000.000.00-22106.25%
BABA230120C001600002022-01-24 2:53PM EST160.009.760.000.000.00-3606.25%
BABA230120C001650002022-01-24 3:02PM EST165.008.900.000.000.00-4406.25%
BABA230120C001700002022-01-24 11:53AM EST170.007.280.000.000.00-2906.25%
BABA230120C001750002022-01-24 3:44PM EST175.007.280.000.000.00-6506.25%
BABA230120C001800002022-01-24 3:58PM EST180.006.700.000.000.00-23706.25%
BABA230120C001850002022-01-24 3:55PM EST185.006.050.000.000.00-4506.25%
BABA230120C001900002022-01-24 3:37PM EST190.005.200.000.000.00-152012.50%
BABA230120C001950002022-01-24 1:27PM EST195.004.400.000.000.00-15012.50%
BABA230120C002000002022-01-24 3:59PM EST200.004.260.000.000.00-1,170012.50%
BABA230120C002100002022-01-24 3:16PM EST210.003.300.000.000.00-54012.50%
BABA230120C002200002022-01-24 3:51PM EST220.002.800.000.000.00-694012.50%
BABA230120C002300002022-01-24 3:52PM EST230.002.220.000.000.00-84012.50%
BABA230120C002350002022-01-24 3:51PM EST235.002.000.000.000.00-7012.50%
BABA230120C002400002022-01-24 3:58PM EST240.001.900.000.000.00-47012.50%
BABA230120C002450002022-01-24 12:15PM EST245.001.370.000.000.00-31012.50%
BABA230120C002500002022-01-24 2:36PM EST250.001.340.000.000.00-110012.50%
BABA230120C002550002022-01-24 10:27AM EST255.001.210.000.000.00-15012.50%
BABA230120C002600002022-01-24 3:36PM EST260.001.170.000.000.00-79012.50%
BABA230120C002650002022-01-24 12:23PM EST265.001.050.000.000.00-4012.50%
BABA230120C002700002022-01-24 2:35PM EST270.000.930.000.000.00-91012.50%
BABA230120C002750002022-01-24 3:03PM EST275.000.950.000.000.00-5012.50%
BABA230120C002800002022-01-24 3:54PM EST280.000.820.000.000.00-19012.50%
BABA230120C002850002022-01-24 12:19PM EST285.000.780.000.000.00-1012.50%
BABA230120C002900002022-01-24 11:22AM EST290.000.730.000.000.00-2012.50%
BABA230120C002950002022-01-21 12:02PM EST295.000.580.000.000.00-2012.50%
BABA230120C003000002022-01-24 3:57PM EST300.000.680.000.000.00-365012.50%
BABA230120C003050002022-01-24 1:51PM EST305.000.600.000.000.00-6012.50%
BABA230120C003100002022-01-24 10:54AM EST310.000.610.000.000.00-32025.00%
BABA230120C003150002022-01-13 2:49PM EST315.000.990.000.000.00-8025.00%
BABA230120C003200002022-01-24 12:19PM EST320.000.450.000.000.00-20025.00%
BABA230120C003300002022-01-19 12:46PM EST330.000.400.000.000.00-120025.00%
BABA230120C003400002022-01-24 2:04PM EST340.000.380.000.000.00-6025.00%
BABA230120C003500002022-01-24 3:59PM EST350.000.430.000.000.00-37025.00%
BABA230120C003600002022-01-24 11:44AM EST360.000.350.000.000.00-1025.00%
BABA230120C003700002022-01-21 9:42AM EST370.000.380.000.000.00-5025.00%
BABA230120C003800002022-01-24 2:03PM EST380.000.280.000.000.00-78025.00%
BABA230120C003900002022-01-24 2:40PM EST390.000.240.000.000.00-35025.00%
BABA230120C004000002022-01-24 3:47PM EST400.000.220.000.000.00-26025.00%
BABA230120C004100002022-01-24 10:31AM EST410.000.280.000.000.00-1025.00%
BABA230120C004200002022-01-21 1:59PM EST420.000.240.000.000.00-5025.00%
BABA230120C004300002022-01-19 12:49PM EST430.000.270.000.000.00-1025.00%
BABA230120C004400002022-01-24 2:27PM EST440.000.190.000.000.00-1025.00%
BABA230120C004500002022-01-24 2:28PM EST450.000.160.000.000.00-13025.00%
BABA230120C004600002022-01-24 3:14PM EST460.000.150.000.000.00-53025.00%
Options de ventepour20 janvier 2023
Nom du contratDate de la dernière transactionPrix d’exerciceDernier prixOffreVenteVariation% de variationVolumePosition de placeVolatilité implicite
BABA230120P000400002022-01-24 12:11PM EST40.001.350.000.000.00-20025.00%
BABA230120P000500002022-01-24 12:33PM EST50.002.270.000.000.00-69025.00%
BABA230120P000550002022-01-24 10:15AM EST55.002.670.000.000.00-10012.50%
BABA230120P000600002022-01-24 1:04PM EST60.003.400.000.000.00-64012.50%
BABA230120P000650002022-01-24 11:27AM EST65.004.200.000.000.00-649012.50%
BABA230120P000700002022-01-24 3:28PM EST70.004.900.000.000.00-194012.50%
BABA230120P000750002022-01-21 3:14PM EST75.005.800.000.000.00-22012.50%
BABA230120P000800002022-01-24 3:41PM EST80.006.970.000.000.00-31506.25%
BABA230120P000850002022-01-24 12:37PM EST85.009.300.000.000.00-1806.25%
BABA230120P000900002022-01-24 10:20AM EST90.0010.570.000.000.00-1206.25%
BABA230120P000950002022-01-24 1:47PM EST95.0012.100.000.000.00-3606.25%
BABA230120P001000002022-01-24 2:43PM EST100.0013.900.000.000.00-24403.13%
BABA230120P001050002022-01-24 3:55PM EST105.0015.300.000.000.00-1903.13%
BABA230120P001100002022-01-24 2:18PM EST110.0017.850.000.000.00-501.56%
BABA230120P001150002022-01-24 11:50AM EST115.0021.500.000.000.00-2201.56%
BABA230120P001200002022-01-24 12:32PM EST120.0024.450.000.000.00-4000.10%
BABA230120P001250002022-01-24 12:44PM EST125.0026.990.000.000.00-1200.00%
BABA230120P001300002022-01-24 2:09PM EST130.0028.400.000.000.00-3000.00%
BABA230120P001350002022-01-24 11:51AM EST135.0033.000.000.000.00-700.00%
BABA230120P001400002022-01-24 11:02AM EST140.0037.150.000.000.00-1800.00%
BABA230120P001450002022-01-24 11:16AM EST145.0039.150.000.000.00-200.00%
BABA230120P001500002022-01-24 12:42PM EST150.0043.800.000.000.00-900.00%
BABA230120P001550002022-01-24 12:09PM EST155.0048.000.000.000.00-700.00%
BABA230120P001600002022-01-24 11:45AM EST160.0051.300.000.000.00-500.00%
BABA230120P001650002022-01-24 10:32AM EST165.0054.050.000.000.00-200.00%
BABA230120P001700002022-01-24 12:53PM EST170.0059.110.000.000.00-1900.00%
BABA230120P001750002022-01-24 12:40PM EST175.0063.830.000.000.00-5300.00%
BABA230120P001800002022-01-24 12:54PM EST180.0067.550.000.000.00-4600.00%
BABA230120P001850002022-01-24 12:15PM EST185.0072.900.000.000.00-400.00%
BABA230120P001900002022-01-24 11:55AM EST190.0076.940.000.000.00-1000.00%
BABA230120P001950002022-01-24 11:15AM EST195.0080.090.000.000.00-200.00%
BABA230120P002000002022-01-24 2:03PM EST200.0084.890.000.000.00-2700.00%
BABA230120P002100002022-01-24 11:13AM EST210.0094.200.000.000.00-1000.00%
BABA230120P002200002022-01-24 3:32PM EST220.00101.490.000.000.00-2200.00%
BABA230120P002300002022-01-24 10:16AM EST230.00114.500.000.000.00-200.00%
BABA230120P002350002022-01-24 11:10AM EST235.00118.500.000.000.00-700.00%
BABA230120P002400002022-01-21 2:51PM EST240.00117.000.000.000.00-2600.00%
BABA230120P002450002022-01-24 11:40AM EST245.00129.450.000.000.00-6200.00%
BABA230120P002500002022-01-24 12:39PM EST250.00133.390.000.000.00-4500.00%
BABA230120P002550002022-01-24 12:58PM EST255.00138.180.000.000.00-7600.00%
BABA230120P002600002022-01-24 12:58PM EST260.00143.130.000.000.00-7600.00%
BABA230120P002650002022-01-20 3:04PM EST265.00133.360.000.000.00-200.00%
BABA230120P002700002022-01-24 9:41AM EST270.00151.000.000.000.00-100.00%
BABA230120P002750002022-01-13 9:45AM EST275.00143.400.000.000.00-200.00%
BABA230120P002800002022-01-21 1:26PM EST280.00155.850.000.000.00-20000.00%
BABA230120P002850002022-01-24 10:41AM EST285.00166.500.000.000.00-100.00%
BABA230120P002900002022-01-24 1:00PM EST290.00172.750.000.000.00-900.00%
BABA230120P002950002022-01-20 3:03PM EST295.00162.860.000.000.00-200.00%
BABA230120P003000002022-01-20 3:03PM EST300.00181.750.000.000.00-1100.00%
BABA230120P003050002021-11-09 9:36AM EST305.00144.75177.10181.200.00-21890.00%
BABA230120P003100002021-12-31 12:16PM EST310.00190.150.000.000.00-100.00%
BABA230120P003150002021-12-28 11:47AM EST315.00199.910.000.000.00-19000.00%
BABA230120P003200002022-01-12 3:22PM EST320.00183.300.000.000.00-300.00%
BABA230120P003300002021-12-31 1:13PM EST330.00210.350.000.000.00-200.00%
BABA230120P003400002021-11-30 10:44AM EST340.00211.75216.15220.100.00-83948.12%
BABA230120P003500002021-12-30 10:23AM EST350.00230.660.000.000.00-18600.00%
BABA230120P003600002021-12-22 9:31AM EST360.00242.55233.25237.800.00-7220.00%
BABA230120P003700002021-11-10 6:49AM EST370.00211.05240.25247.250.00-2100.00%
BABA230120P003800002021-11-30 9:33AM EST380.00249.90256.55262.000.00-201967.31%
BABA230120P003900002022-01-20 3:46PM EST390.00259.000.000.000.00-300.00%
BABA230120P004000002022-01-11 11:19AM EST400.00267.220.000.000.00-200.00%
BABA230120P004100002022-01-11 11:19AM EST410.00277.250.000.000.00-3190.00%
BABA230120P004200002021-11-26 9:42AM EST420.00287.45296.00303.050.00-20376.76%
BABA230120P004300002021-11-18 12:06PM EST430.00281.75303.00312.500.00-11775.09%
BABA230120P004400002021-11-10 6:49AM EST440.00279.20310.00319.850.00-2052.88%
BABA230120P004500002021-11-16 2:06PM EST450.00282.05324.50334.500.00-42885.83%
BABA230120P004600002022-01-06 2:45PM EST460.00333.800.000.000.00-500.00%