La bourse est fermée

Alibaba Group Holding Limited (BABA)

NYSE - NYSE Prix différé. 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’achatpour20 janvier 2023
Nom du contratDate de la dernière transactionPrix d’exerciceDernier prixOffreVenteVariation% de variationVolumePosition de placeVolatilité implicite
BABA230120C000075002022-06-08 12:23PM EDT7.50108.70109.20111.850.00--1192.38%
BABA230120C000100002022-06-09 1:16PM EDT10.00101.52107.00109.250.00-13176.95%
BABA230120C000150002022-06-10 11:22AM EDT15.0095.34102.55104.300.00-112159.42%
BABA230120C000175002022-06-13 1:48PM EDT17.5082.40100.20101.950.00-13152.20%
BABA230120C000200002022-06-22 2:38PM EDT20.0087.1097.8099.500.00-2225143.46%
BABA230120C000225002022-05-20 1:53PM EDT22.5064.0080.0582.600.00-220.00%
BABA230120C000250002022-06-14 1:11PM EDT25.0081.0892.4094.700.00-169122.71%
BABA230120C000300002022-06-16 11:28AM EDT30.0074.0088.0089.600.00-913114.21%
BABA230120C000350002022-05-27 1:54PM EDT35.0059.8583.3084.950.00-935107.74%
BABA230120C000400002022-06-14 10:31AM EDT40.0065.0578.0580.150.00-110096.34%
BABA230120C000450002022-05-27 3:42PM EDT45.0050.4074.0575.600.00-1413695.92%
BABA230120C000500002022-06-17 11:08AM EDT50.0055.3969.3570.900.00-1231989.75%
BABA230120C000550002022-06-10 11:40AM EDT55.0057.0064.8065.800.00-19182.74%
BABA230120C000600002022-06-24 2:32PM EDT60.0059.5960.4561.50+6.51+12.26%139480.15%
BABA230120C000650002022-06-13 1:56PM EDT65.0040.0056.1057.100.00-130776.71%
BABA230120C000700002022-06-24 12:14PM EDT70.0050.8251.9553.00+6.57+14.85%244374.46%
BABA230120C000750002022-06-24 3:44PM EDT75.0048.2547.9548.80+11.40+30.94%740371.85%
BABA230120C000800002022-06-24 3:13PM EDT80.0044.3044.0044.85+7.40+20.05%141,75369.54%
BABA230120C000850002022-06-24 10:05AM EDT85.0039.3040.4541.20+8.68+28.35%61,76068.27%
BABA230120C000900002022-06-24 3:57PM EDT90.0037.5536.8537.85+4.55+13.79%143,73166.89%
BABA230120C000950002022-06-24 11:54AM EDT95.0032.1133.6534.35+4.86+17.83%33,20065.43%
BABA230120C001000002022-06-24 3:57PM EDT100.0030.4830.5031.00+3.98+15.02%12515,01263.80%
BABA230120C001050002022-06-24 3:37PM EDT105.0027.5527.6028.25+4.56+19.83%321,72563.04%
BABA230120C001100002022-06-24 3:57PM EDT110.0025.0024.9525.50+3.45+16.01%1146,61162.13%
BABA230120C001150002022-06-24 3:11PM EDT115.0022.5422.5023.00+3.29+17.09%594,29361.39%
BABA230120C001200002022-06-24 3:59PM EDT120.0020.4520.2520.75+3.11+17.94%1,03211,21060.80%
BABA230120C001250002022-06-24 3:36PM EDT125.0018.5718.0018.55+3.21+20.90%1795,96359.81%
BABA230120C001300002022-06-24 3:59PM EDT130.0016.3516.3016.65+3.45+26.74%6218,78359.58%
BABA230120C001350002022-06-24 3:57PM EDT135.0014.5014.5014.90+3.00+26.09%235,69458.97%
BABA230120C001400002022-06-24 3:24PM EDT140.0013.2012.9013.35+2.95+28.78%33818,18058.53%
BABA230120C001450002022-06-24 3:00PM EDT145.0011.6011.5511.90+1.93+19.96%21410,75758.19%
BABA230120C001500002022-06-24 3:58PM EDT150.0010.4010.3510.50+1.86+21.78%39522,01757.76%
BABA230120C001550002022-06-24 3:51PM EDT155.009.359.209.50+2.30+32.62%23910,68957.67%
BABA230120C001600002022-06-24 3:58PM EDT160.008.308.208.50+1.61+24.07%4213,84157.48%
BABA230120C001650002022-06-24 3:53PM EDT165.007.307.307.65+1.30+21.67%94,00757.37%
BABA230120C001700002022-06-24 3:59PM EDT170.006.636.456.70+1.28+23.93%1,20820,63256.89%
BABA230120C001750002022-06-24 2:59PM EDT175.005.655.806.10+0.90+18.95%2523,16357.07%
BABA230120C001800002022-06-24 3:54PM EDT180.005.245.155.50+0.99+23.29%1156,09257.01%
BABA230120C001850002022-06-24 3:27PM EDT185.004.704.604.85+1.00+27.03%162,02456.79%
BABA230120C001900002022-06-24 3:59PM EDT190.004.204.104.25+0.80+23.53%699,75256.52%
BABA230120C001950002022-06-24 1:29PM EDT195.003.403.703.95+0.35+11.48%53,66056.89%
BABA230120C002000002022-06-24 3:59PM EDT200.003.403.353.45+0.67+24.54%77031,44456.73%
BABA230120C002100002022-06-24 3:45PM EDT210.002.802.692.92+0.67+31.46%1510,69957.08%
BABA230120C002200002022-06-24 3:53PM EDT220.002.222.182.36+0.45+25.42%6623,64357.09%
BABA230120C002300002022-06-24 3:56PM EDT230.001.831.801.88+0.54+41.86%16220,13257.12%
BABA230120C002350002022-06-24 2:10PM EDT235.001.501.611.80+0.17+12.78%753,67657.47%
BABA230120C002400002022-06-24 3:30PM EDT240.001.521.451.65+0.37+32.17%1329,03757.58%
BABA230120C002450002022-06-24 3:33PM EDT245.001.361.321.49+0.36+36.00%3134,08257.64%
BABA230120C002500002022-06-24 3:09PM EDT250.001.201.231.30+0.20+20.00%8214,81357.62%
BABA230120C002550002022-06-23 10:06AM EDT255.001.081.101.28+0.14+14.89%32,30558.06%
BABA230120C002600002022-06-24 3:39PM EDT260.001.051.001.10+0.40+61.54%308,38857.80%
BABA230120C002650002022-06-21 9:35AM EDT265.000.570.911.080.00-152,12558.28%
BABA230120C002700002022-06-24 12:40PM EDT270.000.800.831.00+0.25+45.45%26,59358.44%
BABA230120C002750002022-06-24 10:05AM EDT275.000.750.661.00+0.28+59.57%52,59058.45%
BABA230120C002800002022-06-24 3:46PM EDT280.000.780.700.88+0.18+30.00%1212,32558.91%
BABA230120C002850002022-06-24 10:20AM EDT285.000.670.590.76+0.17+34.00%42,65558.35%
BABA230120C002900002022-06-24 3:44PM EDT290.000.660.560.71+0.29+78.38%41,54758.67%
BABA230120C002950002022-06-17 3:55PM EDT295.000.350.520.730.00-13,80859.38%
BABA230120C003000002022-06-24 3:45PM EDT300.000.550.510.60+0.10+22.22%13622,00559.16%
BABA230120C003050002022-06-24 10:03AM EDT305.000.430.450.59+0.14+48.28%194459.42%
BABA230120C003100002022-06-24 3:59PM EDT310.000.500.330.50+0.20+66.67%2321,82758.30%
BABA230120C003150002022-06-23 10:56AM EDT315.000.300.290.620.00-111,17359.84%
BABA230120C003200002022-06-24 3:15PM EDT320.000.400.310.61+0.13+48.15%13,95560.69%
BABA230120C003300002022-06-24 11:14AM EDT330.000.310.240.55+0.12+63.16%361,56860.89%
BABA230120C003400002022-06-23 1:55PM EDT340.000.250.150.350.00-51,74058.74%
BABA230120C003500002022-06-24 3:24PM EDT350.000.250.250.39+0.01+4.17%4116,96461.91%
BABA230120C003600002022-06-22 12:08PM EDT360.000.160.140.300.00-602,21360.35%
BABA230120C003700002022-06-23 11:19AM EDT370.000.160.000.000.00-103,88425.00%
BABA230120C003800002022-06-24 2:34PM EDT380.000.190.110.280.00-1259,59061.87%
BABA230120C003900002022-06-24 10:15AM EDT390.000.170.120.33+0.06+54.55%55,13764.06%
BABA230120C004000002022-06-24 2:34PM EDT400.000.160.140.24+0.07+77.78%1559,49763.87%
BABA230120C004100002022-06-24 12:56PM EDT410.000.160.130.20+0.03+23.08%606,19363.97%
BABA230120C004200002022-06-24 10:53AM EDT420.000.160.070.20+0.04+33.33%105,32263.57%
BABA230120C004300002022-06-22 12:26PM EDT430.000.100.080.260.00-2004,37566.21%
BABA230120C004400002022-06-22 12:27PM EDT440.000.090.020.250.00-2005,13465.53%
BABA230120C004500002022-06-24 12:27PM EDT450.000.070.080.18-0.03-30.00%517,39066.21%
BABA230120C004600002022-06-24 11:32AM EDT460.000.070.080.11-0.03-30.00%816,21665.04%
Options de ventepour20 janvier 2023
Nom du contratDate de la dernière transactionPrix d’exerciceDernier prixOffreVenteVariation% de variationVolumePosition de placeVolatilité implicite
BABA230120P000075002022-06-24 1:23PM EDT7.500.040.000.00-0.01-20.00%228150.00%
BABA230120P000100002022-06-16 12:29PM EDT10.000.120.000.190.00-4185137.11%
BABA230120P000125002022-06-21 11:07AM EDT12.500.100.010.210.00-123126.56%
BABA230120P000150002022-06-22 2:57PM EDT15.000.130.050.120.00-1442112.11%
BABA230120P000175002022-06-14 1:21PM EDT17.500.170.010.290.00--1111.52%
BABA230120P000200002022-06-23 3:50PM EDT20.000.200.180.240.00-414,185108.59%
BABA230120P000225002022-06-24 9:38AM EDT22.500.250.130.36-0.15-37.50%17103.71%
BABA230120P000250002022-06-24 1:03PM EDT25.000.290.170.41-0.01-3.33%42,45299.71%
BABA230120P000300002022-06-23 10:26AM EDT30.000.410.360.53-0.02-4.65%2695994.63%
BABA230120P000350002022-06-10 2:39PM EDT35.000.580.420.700.00-41,31987.94%
BABA230120P000400002022-06-24 10:50AM EDT40.000.760.700.80-0.13-14.61%12,61583.30%
BABA230120P000450002022-06-24 1:49PM EDT45.001.000.841.13-0.18-15.25%101,68879.22%
BABA230120P000500002022-06-24 2:29PM EDT50.001.211.211.43-0.29-19.33%103,52676.22%
BABA230120P000550002022-06-24 10:13AM EDT55.001.721.651.83-0.41-19.25%513,29073.58%
BABA230120P000600002022-06-24 2:19PM EDT60.002.182.132.26-0.62-22.14%443,96670.65%
BABA230120P000650002022-06-23 3:15PM EDT65.003.252.712.870.00-213,73168.38%
BABA230120P000700002022-06-24 1:39PM EDT70.003.503.453.55-0.70-16.67%1017,35366.27%
BABA230120P000750002022-06-24 3:52PM EDT75.004.404.304.50-1.05-19.27%466,77664.67%
BABA230120P000800002022-06-24 3:50PM EDT80.005.455.305.55-1.10-16.79%14419,85663.05%
BABA230120P000850002022-06-24 3:44PM EDT85.006.666.506.80-0.94-12.37%983,57861.71%
BABA230120P000900002022-06-24 1:39PM EDT90.008.057.958.20-1.10-12.02%649,36760.53%
BABA230120P000950002022-06-24 3:33PM EDT95.009.559.559.85-1.35-12.39%1397,95859.47%
BABA230120P001000002022-06-24 3:33PM EDT100.0011.5011.3511.70-1.40-10.85%23021,12458.48%
BABA230120P001050002022-06-24 11:52AM EDT105.0013.8513.3513.75-1.34-8.82%305,16057.54%
BABA230120P001100002022-06-24 3:55PM EDT110.0016.1015.6015.95-2.09-11.49%3179,54156.64%
BABA230120P001150002022-06-24 3:54PM EDT115.0018.3018.0518.40-2.35-11.38%324,55255.85%
BABA230120P001200002022-06-24 3:29PM EDT120.0020.7620.7021.05-2.95-12.44%10515,58955.10%
BABA230120P001250002022-06-24 3:33PM EDT125.0023.6523.5524.05-4.40-15.69%207,68954.61%
BABA230120P001300002022-06-24 3:59PM EDT130.0026.8026.6027.00-3.68-12.07%427,17453.82%
BABA230120P001350002022-06-24 3:11PM EDT135.0029.9029.8530.35-4.00-11.80%24,95053.40%
BABA230120P001400002022-06-24 3:11PM EDT140.0033.2533.2533.80-3.55-9.65%46,64652.87%
BABA230120P001450002022-06-24 3:42PM EDT145.0037.1536.8537.45-3.69-9.04%12,90452.48%
BABA230120P001500002022-06-24 1:42PM EDT150.0041.6040.6041.15-7.39-15.08%296,99951.97%
BABA230120P001550002022-06-24 3:11PM EDT155.0044.5044.4045.00-4.79-9.72%85,01051.35%
BABA230120P001600002022-06-24 2:13PM EDT160.0049.1548.5049.10-8.85-15.26%39,40851.23%
BABA230120P001650002022-06-24 11:50AM EDT165.0054.1052.6053.30-4.20-7.20%53,93650.92%
BABA230120P001700002022-06-24 2:52PM EDT170.0057.3956.7057.45-5.94-9.38%45,72950.15%
BABA230120P001750002022-06-24 1:58PM EDT175.0061.9560.7562.20-9.56-13.37%2145,58450.06%
BABA230120P001800002022-06-24 2:52PM EDT180.0066.2265.1566.85-5.27-7.37%23718,83750.20%
BABA230120P001850002022-06-24 12:24PM EDT185.0071.1069.6571.35-8.52-10.70%14014,01353.73%
BABA230120P001900002022-06-24 12:25PM EDT190.0076.5074.0075.95-5.20-6.36%1009,89553.93%
BABA230120P001950002022-06-17 12:33PM EDT195.0093.2278.7580.150.00-104,57851.95%
BABA230120P002000002022-06-24 3:54PM EDT200.0084.0083.5584.30-5.30-5.94%14311,49448.95%
BABA230120P002100002022-06-21 3:25PM EDT210.00103.6892.7594.700.00-2111,15054.48%
BABA230120P002200002022-06-24 2:09PM EDT220.00104.46102.25104.50-11.27-9.74%65,66256.26%
BABA230120P002300002022-06-24 2:10PM EDT230.00114.16112.10114.30-9.82-7.92%22,76257.75%
BABA230120P002350002022-06-09 12:17PM EDT235.00125.16116.40119.300.00-299059.06%
BABA230120P002400002022-06-24 11:04AM EDT240.00123.95121.65124.20-5.00-3.88%81,85859.64%
BABA230120P002450002022-06-08 3:17PM EDT245.00125.05126.60129.100.00-2551,03560.17%
BABA230120P002500002022-06-23 3:26PM EDT250.00139.10131.05134.200.00-83,26862.09%
BABA230120P002550002022-06-21 2:18PM EDT255.00149.50136.30139.150.00-1015662.89%
BABA230120P002600002022-06-21 1:17PM EDT260.00154.10141.05144.050.00-551,51763.28%
BABA230120P002650002022-04-21 9:44AM EDT265.00176.15176.60180.100.00-17165.22%
BABA230120P002700002022-06-21 11:55AM EDT270.00164.85151.30154.150.00-501,40250.54%
BABA230120P002750002022-05-26 11:08AM EDT275.00181.61155.85159.200.00-2067.65%
BABA230120P002800002022-06-01 11:03AM EDT280.00185.95161.10164.200.00-244450.68%
BABA230120P002850002022-06-21 1:17PM EDT285.00179.15166.35169.100.00-271,29553.17%
BABA230120P002900002022-06-17 9:54AM EDT290.00182.00170.80174.200.00-5439870.68%
BABA230120P002950002022-06-21 10:29AM EDT295.00189.40176.05179.150.00-3035051.86%
BABA230120P003000002022-06-24 2:09PM EDT300.00183.82180.80184.20-10.53-5.42%6572.60%
BABA230120P003050002022-05-13 1:43PM EDT305.00218.35193.25196.850.00-44103.45%
BABA230120P003100002022-06-24 2:10PM EDT310.00193.77190.80194.20-5.53-2.77%28450.78%
BABA230120P003150002022-05-13 12:52PM EDT315.00228.53203.35206.900.00-2231105.84%
BABA230120P003200002022-06-08 2:34PM EDT320.00201.97200.80204.200.00-7501752.15%
BABA230120P003300002022-06-23 3:03PM EDT330.00219.50210.80214.200.00-5022653.52%
BABA230120P003400002022-06-08 3:17PM EDT340.00219.71220.80224.200.00-68054.88%
BABA230120P003500002022-05-13 11:23AM EDT350.00263.44238.15241.750.00-22111.80%
BABA230120P003600002022-04-19 12:51PM EDT360.00266.89271.15273.350.00-23184.05%
BABA230120P003700002021-11-10 7:49AM EDT370.00211.05240.25247.250.00-2100.00%
BABA230120P003800002022-05-13 11:25AM EDT380.00293.47268.20271.850.00-20117.18%
BABA230120P003900002022-04-19 12:51PM EDT390.00296.92301.15303.550.00-20189.72%
BABA230120P004000002022-06-01 12:10PM EDT400.00307.90281.05284.200.00-4066.50%
BABA230120P004100002022-01-11 12:19PM EDT410.00277.25283.10288.850.00-3190.00%
BABA230120P004200002022-05-13 11:25AM EDT420.00333.50308.20311.850.00-23123.21%
BABA230120P004300002021-11-18 1:06PM EDT430.00281.75303.00312.500.00-11765.04%
BABA230120P004400002021-11-10 7:49AM EDT440.00279.20310.00319.850.00-200.00%
BABA230120P004500002021-11-16 3:06PM EDT450.00282.05324.50334.500.00-42896.88%
BABA230120P004600002022-06-13 12:07PM EDT460.00361.10341.20344.200.00-1174.90%