La bourse ferme dans 1 h 15 min

Alibaba Group Holding Limited (BABA)

NYSE - Nasdaq Cours en temps réel. Devise en USD
Ajouter à la liste dynamique
79,38+0,47 (+0,60 %)
À partir de 10:15AM EDT. Marché ouvert.
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
BABA230120C000075002022-09-13 12:57PM EDT7.5083.4071.9572.650.00-35160236.13%
BABA230120C000100002022-09-13 12:11PM EDT10.0081.1069.5570.250.00-49330214.06%
BABA230120C000125002022-08-17 11:49AM EDT12.5077.8573.7574.800.00-817466.70%
BABA230120C000150002022-07-11 2:41PM EDT15.0095.9076.1079.300.00-618689.06%
BABA230120C000175002022-07-14 1:37PM EDT17.5085.7576.3078.500.00-1314677.25%
BABA230120C000200002022-09-23 2:46PM EDT20.0058.2059.7560.450.00-8931151.66%
BABA230120C000225002022-08-01 10:27AM EDT22.5068.0075.2076.600.00-18608.50%
BABA230120C000250002022-08-01 9:31AM EDT25.0063.000.000.000.00-11110.00%
BABA230120C000300002022-09-13 1:02PM EDT30.0061.6049.9050.900.00-282118.65%
BABA230120C000350002022-09-27 10:00AM EDT35.0045.4745.0045.90+0.40+0.89%459103.10%
BABA230120C000400002022-09-23 12:03PM EDT40.0039.6040.4040.950.00-2015193.02%
BABA230120C000450002022-09-23 1:42PM EDT45.0034.5035.6536.350.00-1315884.86%
BABA230120C000500002022-09-26 11:38AM EDT50.0031.4231.3031.650.00-331278.42%
BABA230120C000550002022-09-26 3:53PM EDT55.0026.8527.0027.300.00-5119073.32%
BABA230120C000600002022-09-27 9:58AM EDT60.0022.9722.8023.10-0.65-2.75%251668.14%
BABA230120C000650002022-09-26 3:50PM EDT65.0018.8019.0519.250.00-1643364.73%
BABA230120C000700002022-09-26 12:55PM EDT70.0015.6515.5515.800.00-1279061.78%
BABA230120C000750002022-09-27 9:43AM EDT75.0012.5012.5512.70+0.16+1.30%76,51959.55%
BABA230120C000800002022-09-27 9:58AM EDT80.009.979.9010.10+0.22+2.26%182,55157.76%
BABA230120C000850002022-09-27 9:58AM EDT85.007.807.757.90+0.21+2.77%734,49156.48%
BABA230120C000900002022-09-26 2:53PM EDT90.006.056.006.15+0.05+0.83%16,82455.66%
BABA230120C000950002022-09-27 9:41AM EDT95.004.854.604.75+0.37+8.26%379,34655.05%
BABA230120C001000002022-09-27 9:45AM EDT100.003.653.503.65+0.10+2.82%824,72154.63%
BABA230120C001050002022-09-27 9:35AM EDT105.002.832.692.78+0.12+4.43%24,18254.43%
BABA230120C001100002022-09-27 9:55AM EDT110.002.132.092.15+0.03+1.43%2111,14854.60%
BABA230120C001150002022-09-27 9:38AM EDT115.001.771.601.67+0.13+7.93%56,58154.71%
BABA230120C001200002022-09-27 9:35AM EDT120.001.291.271.32+0.02+1.57%419,91755.23%
BABA230120C001250002022-09-26 2:31PM EDT125.001.091.001.05+0.08+7.92%111,12955.69%
BABA230120C001300002022-09-27 9:35AM EDT130.000.850.830.85+0.01+1.19%118,36056.49%
BABA230120C001350002022-09-26 3:13PM EDT135.000.700.640.700.00-468,83456.89%
BABA230120C001400002022-09-27 9:37AM EDT140.000.560.540.56-0.02-3.45%520,11657.57%
BABA230120C001450002022-09-26 11:44AM EDT145.000.480.450.510.00-211,44458.79%
BABA230120C001500002022-09-27 9:43AM EDT150.000.410.400.45-0.01-2.38%11124,88860.06%
BABA230120C001550002022-09-26 10:04AM EDT155.000.390.330.340.00-310,18160.06%
BABA230120C001600002022-09-27 9:45AM EDT160.000.310.280.30+0.01+3.33%2017,97060.89%
BABA230120C001650002022-09-26 11:28AM EDT165.000.280.250.260.00-1510,43261.82%
BABA230120C001700002022-09-26 3:37PM EDT170.000.250.220.240.00-219,57062.89%
BABA230120C001750002022-09-26 12:10PM EDT175.000.220.180.250.00-1,0014,57664.16%
BABA230120C001800002022-09-26 12:13PM EDT180.000.200.170.230.00-16510,02265.38%
BABA230120C001850002022-09-26 2:21PM EDT185.000.180.130.210.00-122,08765.72%
BABA230120C001900002022-09-26 3:03PM EDT190.000.170.140.180.00-1,00711,45466.89%
BABA230120C001950002022-09-23 3:50PM EDT195.000.170.130.140.00-33,75567.09%
BABA230120C002000002022-09-26 3:37PM EDT200.000.140.120.130.00-20336,88367.97%
BABA230120C002100002022-09-26 3:33PM EDT210.000.120.100.130.00-1117,75670.22%
BABA230120C002200002022-09-26 3:51PM EDT220.000.100.040.140.00-422,21971.00%
BABA230120C002300002022-09-23 11:10AM EDT230.000.120.000.090.00-320,00168.36%
BABA230120C002350002022-09-23 1:59PM EDT235.000.080.040.110.00-14,24373.44%
BABA230120C002400002022-09-26 12:30PM EDT240.000.070.000.110.00-627,92272.27%
BABA230120C002450002022-09-22 1:04PM EDT245.000.070.060.110.00-143,77976.76%
BABA230120C002500002022-09-27 9:37AM EDT250.000.070.000.00+0.01+16.67%314,98350.00%
BABA230120C002550002022-09-21 3:07PM EDT255.000.070.000.090.00-132,48174.02%
BABA230120C002600002022-09-26 10:51AM EDT260.000.060.020.060.00-108,28574.22%
BABA230120C002650002022-09-23 10:51AM EDT265.000.050.020.090.00-21,99377.73%
BABA230120C002700002022-09-26 12:22PM EDT270.000.060.040.090.00-46,63080.08%
BABA230120C002750002022-09-26 12:30PM EDT275.000.050.000.080.00-272,73077.34%
BABA230120C002800002022-09-22 2:51PM EDT280.000.050.000.050.00-2112,31275.00%
BABA230120C002850002022-09-26 11:59AM EDT285.000.040.010.080.00-132,65480.08%
BABA230120C002900002022-09-22 9:34AM EDT290.000.050.010.040.00-11,62376.56%
BABA230120C002950002022-09-26 12:02PM EDT295.000.030.030.080.00-84,11683.40%
BABA230120C003000002022-09-26 1:59PM EDT300.000.030.000.050.00-2120,50978.52%
BABA230120C003050002022-09-16 10:37AM EDT305.000.080.000.090.00-593283.59%
BABA230120C003100002022-09-26 9:54AM EDT310.000.030.030.070.00-192,03185.16%
BABA230120C003150002022-08-26 3:56PM EDT315.000.100.000.110.00-21,39586.91%
BABA230120C003200002022-09-16 11:33AM EDT320.000.050.020.070.00-14,65485.94%
BABA230120C003300002022-09-15 11:00AM EDT330.000.060.000.050.00-31,54083.20%
BABA230120C003400002022-09-21 11:21AM EDT340.000.010.000.040.00-141,86583.20%
BABA230120C003500002022-09-23 2:11PM EDT350.000.030.000.060.00-5117,93187.50%
BABA230120C003600002022-08-31 1:23PM EDT360.000.060.010.040.00-22,18187.50%
BABA230120C003700002022-09-22 10:38AM EDT370.000.020.000.060.00-73,79490.23%
BABA230120C003800002022-09-15 1:02PM EDT380.000.030.000.080.00-310,10394.14%
BABA230120C003900002022-09-02 2:39PM EDT390.000.040.000.030.00-405,19987.50%
BABA230120C004000002022-09-22 11:53AM EDT400.000.010.000.050.00-4710,52892.97%
BABA230120C004100002022-09-23 10:50AM EDT410.000.030.000.060.00-26,32995.31%
BABA230120C004200002022-09-26 10:28AM EDT420.000.010.000.040.00-45,35193.75%
BABA230120C004300002022-09-09 3:56PM EDT430.000.020.000.040.00-44,37594.53%
BABA230120C004400002022-09-16 9:30AM EDT440.000.020.000.050.00-905,22097.66%
BABA230120C004500002022-09-15 10:20AM EDT450.000.030.000.000.00-47,30150.00%
BABA230120C004600002022-09-23 2:36PM EDT460.000.010.000.010.00-217,48887.50%
Options de ventepour20 janvier 2023
Nom du contratDate de la dernière transactionPrix d’exerciceDernier prixOffreVenteVariation% de variationVolumePosition de placeVolatilité implicite
BABA230120P000075002022-09-21 2:24PM EDT7.500.010.000.000.00-1771550.00%
BABA230120P000100002022-09-26 10:35AM EDT10.000.010.000.050.00-1331138.28%
BABA230120P000125002022-09-19 1:40PM EDT12.500.040.000.050.00-570123.44%
BABA230120P000150002022-09-26 11:34AM EDT15.000.040.000.060.00-5782113.28%
BABA230120P000175002022-09-16 10:59AM EDT17.500.050.040.050.00-1069107.81%
BABA230120P000200002022-09-26 9:54AM EDT20.000.070.000.070.00-12,46495.70%
BABA230120P000225002022-09-23 9:45AM EDT22.500.080.030.120.00-31996.09%
BABA230120P000250002022-09-21 12:28PM EDT25.000.100.000.180.00-61,15290.63%
BABA230120P000300002022-09-26 3:28PM EDT30.000.180.000.210.00-1388078.71%
BABA230120P000350002022-09-27 9:48AM EDT35.000.310.280.350.00-6001,17579.79%
BABA230120P000400002022-09-26 3:44PM EDT40.000.490.430.560.00-302,73974.32%
BABA230120P000450002022-09-23 1:27PM EDT45.000.790.700.830.00-5241,40369.60%
BABA230120P000500002022-09-27 9:57AM EDT50.001.131.101.16-0.06-5.04%2125,06465.04%
BABA230120P000550002022-09-26 3:15PM EDT55.001.781.691.750.00-354,05461.87%
BABA230120P000600002022-09-27 9:53AM EDT60.002.532.502.55-0.10-3.80%504,20258.85%
BABA230120P000650002022-09-26 3:54PM EDT65.003.753.553.700.00-834,39056.20%
BABA230120P000700002022-09-27 9:47AM EDT70.005.105.105.20-0.30-5.56%308,20854.35%
BABA230120P000750002022-09-26 3:53PM EDT75.007.206.957.050.00-67512,93752.17%
BABA230120P000800002022-09-27 9:47AM EDT80.009.309.359.50-0.29-3.02%4533,42451.03%
BABA230120P000850002022-09-27 9:49AM EDT85.0012.1512.0512.20-0.25-2.02%4713,73049.50%
BABA230120P000900002022-09-27 9:45AM EDT90.0015.3015.3515.45-0.55-3.47%717,84848.41%
BABA230120P000950002022-09-26 3:14PM EDT95.0018.7518.8519.00-0.40-2.09%99,70346.91%
BABA230120P001000002022-09-26 1:35PM EDT100.0023.5722.8523.050.00-3526,10546.62%
BABA230120P001050002022-09-26 3:59PM EDT105.0027.6426.9527.250.00-15,04545.53%
BABA230120P001100002022-09-26 3:59PM EDT110.0032.0531.4031.800.00-218,81445.84%
BABA230120P001150002022-09-26 12:41PM EDT115.0036.4935.9536.300.00-45,03043.77%
BABA230120P001200002022-09-27 9:40AM EDT120.0040.3540.7541.05-0.35-0.86%216,55543.16%
BABA230120P001250002022-09-27 9:35AM EDT125.0045.4845.5045.75-0.12-0.26%47,92138.18%
BABA230120P001300002022-09-26 12:05PM EDT130.0050.2050.1550.75-0.75-1.47%57,41940.82%
BABA230120P001350002022-09-26 11:39AM EDT135.0055.7055.1055.500.00-645,2740.00%
BABA230120P001400002022-09-27 9:35AM EDT140.0060.1460.0560.70-0.90-1.47%36,62243.16%
BABA230120P001450002022-09-27 9:55AM EDT145.0065.0264.6565.50+0.67+1.04%22,0750.00%
BABA230120P001500002022-09-26 10:27AM EDT150.0069.2569.4570.700.00-125,18347.46%
BABA230120P001550002022-09-23 3:05PM EDT155.0076.9574.8075.550.00-4,4051,7130.00%
BABA230120P001600002022-09-26 10:57AM EDT160.0079.9179.3080.900.00-185,56360.74%
BABA230120P001650002022-09-23 3:54PM EDT165.0086.0084.6585.750.00-1,0031,81156.64%
BABA230120P001700002022-09-26 3:10PM EDT170.0090.4589.2090.650.00-4,0114,77450.20%
BABA230120P001750002022-09-26 3:10PM EDT175.0095.4594.4095.550.00-4,0094,8790.00%
BABA230120P001800002022-09-27 9:43AM EDT180.00100.0099.65100.75-0.61-0.61%117,79062.11%
BABA230120P001850002022-09-27 10:00AM EDT185.00105.50104.25105.85-0.15-0.14%111,55468.70%
BABA230120P001900002022-09-26 3:59PM EDT190.00110.91109.20111.100.00-3,0069,24778.47%
BABA230120P001950002022-09-27 9:39AM EDT195.00114.80114.20116.60-1.00-0.86%213,30090.72%
BABA230120P002000002022-09-23 3:44PM EDT200.00121.25119.40121.400.00-12,2815,19188.87%
BABA230120P002100002022-09-26 2:41PM EDT210.00130.90129.45131.150.00-315,63886.67%
BABA230120P002200002022-09-26 2:15PM EDT220.00140.80139.60140.950.00-224,23783.84%
BABA230120P002300002022-09-26 2:18PM EDT230.00150.70149.90150.550.00-152,0080.00%
BABA230120P002350002022-09-23 3:44PM EDT235.00156.55154.30155.900.00-2,80050186.18%
BABA230120P002400002022-09-23 3:44PM EDT240.00161.10159.35160.600.00-3,5001,0000.00%
BABA230120P002450002022-09-23 3:44PM EDT245.00166.50164.55165.750.00-3,3001,02981.05%
BABA230120P002500002022-09-27 9:57AM EDT250.00170.25170.20170.85-0.55-0.32%62,41887.89%
BABA230120P002550002022-09-23 3:54PM EDT255.00176.00174.45175.650.00-1275573.05%
BABA230120P002600002022-09-26 9:35AM EDT260.00180.00178.85181.550.00-1336110.45%
BABA230120P002650002022-04-21 9:44AM EDT265.00176.15176.60180.100.00-170.00%
BABA230120P002700002022-09-23 3:44PM EDT270.00191.35189.00191.350.00-4,250453108.69%
BABA230120P002750002022-05-26 11:08AM EDT275.00181.61155.85159.200.00-200.00%
BABA230120P002800002022-09-15 2:20PM EDT280.00191.05198.50202.250.00-750127.54%
BABA230120P002850002022-09-26 2:23PM EDT285.00205.80204.15206.250.00-20458109.81%
BABA230120P002900002022-09-26 11:33AM EDT290.00210.60208.40212.250.00-10394130.05%
BABA230120P002950002022-09-26 1:28PM EDT295.00215.95213.50217.250.00-50372131.27%
BABA230120P003000002022-09-19 1:33PM EDT300.00213.00218.85221.400.00-150116.89%
BABA230120P003050002022-09-22 9:37AM EDT305.00222.25223.50227.250.00-25133.64%
BABA230120P003100002022-09-23 3:54PM EDT310.00231.00228.50232.250.00-5084134.79%
BABA230120P003150002022-09-14 12:32PM EDT315.00225.91233.95236.300.00-200117.68%
BABA230120P003200002022-08-31 3:10PM EDT320.00224.66239.10241.400.00-50121.14%
BABA230120P003300002022-09-26 12:01PM EDT330.00250.60248.80252.100.00-1027136.77%
BABA230120P003400002022-08-24 10:52AM EDT340.00247.38260.00262.850.00-40125.68%
BABA230120P003500002022-05-13 11:23AM EDT350.00263.44238.15241.750.00-220.00%
BABA230120P003600002022-08-31 3:07PM EDT360.00264.73278.95282.050.00-41141.89%
BABA230120P003700002022-08-31 3:07PM EDT370.00274.75288.90291.850.00-90140.14%
BABA230120P003800002022-05-13 11:25AM EDT380.00293.47268.20271.850.00-200.00%
BABA230120P003900002022-04-19 12:51PM EDT390.00296.92301.15303.550.00-200.00%
BABA230120P004000002022-06-01 12:10PM EDT400.00307.90282.15285.800.00-400.00%
BABA230120P004100002022-01-11 12:19PM EDT410.00277.25283.10288.850.00-3190.00%
BABA230120P004200002022-05-13 11:25AM EDT420.00333.50308.20311.850.00-230.00%
BABA230120P004300002022-07-29 3:39PM EDT430.00340.00330.55333.800.00-100.00%
BABA230120P004400002021-11-10 7:49AM EDT440.00279.20310.00319.850.00-200.00%
BABA230120P004500002021-11-16 3:06PM EDT450.00282.05324.50334.500.00-4280.00%
BABA230120P004600002022-06-13 12:07PM EDT460.00361.10347.85352.450.00-110.00%