Alibaba Group Holding Limited (BABA)
NYSE - Nasdaq Cours en temps réel. Devise en USD
Ajouter à la liste dynamique
À la clôture : 04:01PM EDT
Échanges après Bourse :
Options d’achatpour17 mars 2023
| Nom du contrat | Date de la dernière transaction | Prix d’exercice | Dernier prix | Offre | Vente | Variation | % de variation | Volume | Position de place | Volatilité implicite |
|---|---|---|---|---|---|---|---|---|---|---|
| BABA230317C00040000 | 2022-06-28 11:18AM EDT | 40.00 | 80.20 | 76.50 | 81.10 | +18.70 | +30.41% | 1 | 95 | 92.75% |
| BABA230317C00045000 | 2022-04-05 12:17PM EDT | 45.00 | 68.55 | 50.75 | 56.55 | 0.00 | - | - | 1 | 0.00% |
| BABA230317C00050000 | 2022-06-08 2:59PM EDT | 50.00 | 71.67 | 67.30 | 72.20 | 0.00 | - | 2 | 131 | 83.95% |
| BABA230317C00055000 | 2022-06-24 3:27PM EDT | 55.00 | 66.10 | 63.20 | 67.25 | 0.00 | - | 2 | 20 | 79.47% |
| BABA230317C00060000 | 2022-06-28 9:39AM EDT | 60.00 | 62.50 | 59.30 | 63.65 | +10.30 | +19.73% | 1 | 83 | 79.83% |
| BABA230317C00065000 | 2022-06-24 1:47PM EDT | 65.00 | 55.70 | 55.25 | 59.35 | 0.00 | - | 2 | 69 | 76.79% |
| BABA230317C00070000 | 2022-06-27 3:06PM EDT | 70.00 | 53.55 | 51.95 | 54.35 | 0.00 | - | 5 | 140 | 73.63% |
| BABA230317C00075000 | 2022-06-28 10:15AM EDT | 75.00 | 51.08 | 47.95 | 49.35 | +2.23 | +4.57% | 1 | 238 | 68.75% |
| BABA230317C00080000 | 2022-06-28 3:58PM EDT | 80.00 | 45.20 | 44.05 | 45.60 | +0.20 | +0.44% | 4 | 160 | 66.66% |
| BABA230317C00085000 | 2022-06-24 2:52PM EDT | 85.00 | 41.75 | 40.85 | 43.35 | 0.00 | - | 9 | 576 | 68.18% |
| BABA230317C00090000 | 2022-06-28 3:58PM EDT | 90.00 | 38.25 | 37.40 | 39.25 | 0.00 | - | 2 | 600 | 65.31% |
| BABA230317C00095000 | 2022-06-27 10:35AM EDT | 95.00 | 36.30 | 34.20 | 35.85 | 0.00 | - | 3 | 424 | 63.70% |
| BABA230317C00100000 | 2022-06-28 11:24AM EDT | 100.00 | 32.38 | 31.40 | 32.40 | -1.62 | -4.76% | 32 | 1,221 | 62.23% |
| BABA230317C00105000 | 2022-06-28 11:03AM EDT | 105.00 | 31.00 | 28.45 | 30.55 | 0.00 | - | 5 | 958 | 62.41% |
| BABA230317C00110000 | 2022-06-24 12:52PM EDT | 110.00 | 26.22 | 26.00 | 27.70 | 0.00 | - | 15 | 1,252 | 61.42% |
| BABA230317C00115000 | 2022-06-28 10:23AM EDT | 115.00 | 26.05 | 23.05 | 24.65 | +0.90 | +3.58% | 3 | 677 | 59.11% |
| BABA230317C00120000 | 2022-06-28 1:51PM EDT | 120.00 | 22.00 | 21.30 | 22.50 | -0.45 | -2.00% | 5 | 899 | 59.19% |
| BABA230317C00125000 | 2022-06-28 3:22PM EDT | 125.00 | 20.20 | 19.20 | 20.15 | +0.13 | +0.65% | 4 | 473 | 58.17% |
| BABA230317C00130000 | 2022-06-28 10:08AM EDT | 130.00 | 19.14 | 17.50 | 19.00 | -0.46 | -2.35% | 5 | 805 | 58.81% |
| BABA230317C00135000 | 2022-06-28 11:12AM EDT | 135.00 | 17.01 | 14.80 | 16.55 | -0.16 | -0.93% | 3 | 678 | 56.18% |
| BABA230317C00140000 | 2022-06-28 3:45PM EDT | 140.00 | 14.88 | 14.00 | 15.45 | -0.95 | -6.00% | 5 | 837 | 57.34% |
| BABA230317C00145000 | 2022-06-28 10:34AM EDT | 145.00 | 14.00 | 13.00 | 13.50 | +0.15 | +1.08% | 22 | 506 | 56.85% |
| BABA230317C00150000 | 2022-06-28 10:17AM EDT | 150.00 | 12.95 | 11.00 | 12.20 | +0.60 | +4.86% | 6 | 2,924 | 55.59% |
| BABA230317C00155000 | 2022-06-27 3:54PM EDT | 155.00 | 11.40 | 10.40 | 11.30 | 0.00 | - | 6 | 448 | 56.42% |
| BABA230317C00160000 | 2022-06-28 1:56PM EDT | 160.00 | 9.75 | 9.30 | 10.55 | -0.33 | -3.27% | 13 | 1,091 | 56.54% |
| BABA230317C00165000 | 2022-06-27 3:38PM EDT | 165.00 | 9.15 | 8.30 | 9.05 | 0.00 | - | 2 | 1,369 | 55.49% |
| BABA230317C00170000 | 2022-06-28 3:59PM EDT | 170.00 | 8.00 | 7.85 | 8.30 | -1.15 | -12.57% | 600 | 558 | 56.06% |
| BABA230317C00175000 | 2022-06-28 10:24AM EDT | 175.00 | 7.75 | 6.80 | 7.80 | +0.40 | +5.44% | 1 | 1,152 | 55.90% |
| BABA230317C00180000 | 2022-06-28 3:05PM EDT | 180.00 | 6.55 | 5.80 | 6.75 | -0.15 | -2.24% | 5 | 925 | 54.72% |
| BABA230317C00185000 | 2022-06-28 3:06PM EDT | 185.00 | 5.90 | 5.50 | 6.20 | -0.15 | -2.48% | 19 | 588 | 55.26% |
| BABA230317C00190000 | 2022-06-27 1:37PM EDT | 190.00 | 5.40 | 4.65 | 5.90 | 0.00 | - | 53 | 592 | 55.11% |
| BABA230317C00195000 | 2022-06-27 9:35AM EDT | 195.00 | 5.65 | 4.45 | 5.10 | 0.00 | - | 1 | 283 | 55.04% |
| BABA230317C00200000 | 2022-06-28 3:35PM EDT | 200.00 | 4.45 | 4.00 | 4.70 | 0.00 | - | 85 | 1,536 | 55.08% |
| BABA230317C00205000 | 2022-06-24 11:18AM EDT | 205.00 | 3.47 | 3.60 | 4.50 | 0.00 | - | 1 | 208 | 55.47% |
| BABA230317C00210000 | 2022-06-24 2:17PM EDT | 210.00 | 3.55 | 3.45 | 3.85 | 0.00 | - | 420 | 1,024 | 55.31% |
| BABA230317C00215000 | 2022-06-24 9:35AM EDT | 215.00 | 3.25 | 2.83 | 4.35 | 0.00 | - | 6 | 439 | 56.49% |
| BABA230317C00220000 | 2022-06-27 3:24PM EDT | 220.00 | 3.08 | 2.53 | 3.15 | 0.00 | - | 1 | 1,091 | 54.43% |
| BABA230317C00225000 | 2022-06-28 11:01AM EDT | 225.00 | 3.10 | 2.15 | 3.00 | +0.10 | +3.33% | 1 | 598 | 54.41% |
| BABA230317C00230000 | 2022-06-27 2:49PM EDT | 230.00 | 2.61 | 2.13 | 2.70 | 0.00 | - | 1 | 886 | 54.81% |
| BABA230317C00240000 | 2022-06-21 11:55AM EDT | 240.00 | 1.30 | 1.83 | 2.41 | 0.00 | - | 6 | 420 | 55.51% |
| BABA230317C00250000 | 2022-06-28 11:52AM EDT | 250.00 | 1.70 | 1.61 | 2.02 | -0.20 | -10.53% | 83 | 1,762 | 55.82% |
| BABA230317C00260000 | 2022-06-28 9:41AM EDT | 260.00 | 1.58 | 1.35 | 1.63 | +0.13 | +8.97% | 10 | 1,340 | 55.63% |
Options de ventepour17 mars 2023
| Nom du contrat | Date de la dernière transaction | Prix d’exercice | Dernier prix | Offre | Vente | Variation | % de variation | Volume | Position de place | Volatilité implicite |
|---|---|---|---|---|---|---|---|---|---|---|
| BABA230317P00040000 | 2022-06-27 9:42AM EDT | 40.00 | 0.90 | 0.82 | 1.40 | 0.00 | - | 1 | 2,357 | 80.32% |
| BABA230317P00045000 | 2022-06-28 3:45PM EDT | 45.00 | 1.23 | 1.05 | 1.85 | +0.08 | +6.96% | 6 | 408 | 76.78% |
| BABA230317P00050000 | 2022-06-22 10:43AM EDT | 50.00 | 2.06 | 1.22 | 2.25 | 0.00 | - | 1 | 845 | 72.34% |
| BABA230317P00055000 | 2022-06-21 1:16PM EDT | 55.00 | 2.68 | 1.92 | 2.68 | 0.00 | - | 196 | 890 | 70.39% |
| BABA230317P00060000 | 2022-06-27 1:38PM EDT | 60.00 | 2.57 | 2.61 | 2.95 | 0.00 | - | 107 | 625 | 67.15% |
| BABA230317P00065000 | 2022-06-28 3:23PM EDT | 65.00 | 3.40 | 3.15 | 3.75 | -0.85 | -20.00% | 44 | 976 | 64.88% |
| BABA230317P00070000 | 2022-06-28 11:50AM EDT | 70.00 | 4.19 | 4.20 | 4.55 | +0.14 | +3.46% | 1 | 4,550 | 63.54% |
| BABA230317P00075000 | 2022-06-27 11:44AM EDT | 75.00 | 4.95 | 5.20 | 5.75 | 0.00 | - | 159 | 2,441 | 62.40% |
| BABA230317P00080000 | 2022-06-28 1:05PM EDT | 80.00 | 6.35 | 6.35 | 6.80 | +0.30 | +4.96% | 88 | 2,219 | 60.64% |
| BABA230317P00085000 | 2022-06-28 9:54AM EDT | 85.00 | 7.02 | 7.45 | 8.35 | -0.38 | -5.14% | 1 | 1,289 | 59.28% |
| BABA230317P00090000 | 2022-06-27 3:50PM EDT | 90.00 | 9.04 | 9.00 | 9.60 | 0.00 | - | 27 | 2,342 | 57.68% |
| BABA230317P00095000 | 2022-06-28 3:54PM EDT | 95.00 | 11.07 | 10.70 | 11.35 | -0.23 | -2.04% | 2 | 1,040 | 56.68% |
| BABA230317P00100000 | 2022-06-28 3:03PM EDT | 100.00 | 13.00 | 12.60 | 13.25 | +0.50 | +4.00% | 39 | 2,860 | 55.70% |
| BABA230317P00105000 | 2022-06-28 2:10PM EDT | 105.00 | 15.15 | 14.65 | 15.40 | +0.70 | +4.84% | 73 | 2,208 | 54.79% |
| BABA230317P00110000 | 2022-06-28 3:06PM EDT | 110.00 | 17.60 | 17.00 | 18.15 | +0.95 | +5.71% | 56 | 1,126 | 54.63% |
| BABA230317P00115000 | 2022-06-28 3:41PM EDT | 115.00 | 19.85 | 19.70 | 20.35 | +0.80 | +4.20% | 75 | 1,638 | 53.72% |
| BABA230317P00120000 | 2022-06-28 2:44PM EDT | 120.00 | 22.75 | 22.20 | 23.15 | +1.00 | +4.60% | 17 | 977 | 52.88% |
| BABA230317P00125000 | 2022-06-28 1:33PM EDT | 125.00 | 25.30 | 25.30 | 25.95 | +0.80 | +3.27% | 72 | 849 | 52.37% |
| BABA230317P00130000 | 2022-06-28 2:46PM EDT | 130.00 | 28.70 | 27.80 | 29.20 | +1.35 | +4.94% | 5 | 604 | 51.27% |
| BABA230317P00135000 | 2022-06-28 3:25PM EDT | 135.00 | 31.65 | 31.60 | 33.45 | +0.85 | +2.76% | 23 | 601 | 52.68% |
| BABA230317P00140000 | 2022-06-28 3:41PM EDT | 140.00 | 35.10 | 34.45 | 36.15 | +0.85 | +2.48% | 8 | 460 | 50.53% |
| BABA230317P00145000 | 2022-06-28 11:21AM EDT | 145.00 | 37.90 | 37.80 | 40.10 | +0.45 | +1.20% | 12 | 506 | 50.25% |
| BABA230317P00150000 | 2022-06-28 11:24AM EDT | 150.00 | 41.75 | 41.45 | 44.30 | +0.60 | +1.46% | 25 | 1,136 | 50.36% |
| BABA230317P00155000 | 2022-06-28 11:34AM EDT | 155.00 | 45.32 | 45.25 | 48.50 | +0.42 | +0.94% | 4 | 468 | 50.38% |
| BABA230317P00160000 | 2022-06-08 12:41PM EDT | 160.00 | 51.00 | 48.40 | 52.00 | 0.00 | - | 5 | 617 | 53.32% |
| BABA230317P00165000 | 2022-06-08 2:37PM EDT | 165.00 | 52.82 | 53.85 | 55.30 | 0.00 | - | 1 | 76 | 50.79% |
| BABA230317P00170000 | 2022-06-15 1:11PM EDT | 170.00 | 67.27 | 57.25 | 60.65 | 0.00 | - | 3 | 584 | 54.11% |
| BABA230317P00175000 | 2022-06-22 11:04AM EDT | 175.00 | 72.05 | 60.50 | 64.25 | 0.00 | - | 2 | 21 | 51.90% |
| BABA230317P00180000 | 2022-06-08 9:55AM EDT | 180.00 | 71.87 | 65.65 | 69.50 | 0.00 | - | 8 | 150 | 54.72% |
| BABA230317P00185000 | 2022-05-13 2:52PM EDT | 185.00 | 99.70 | 74.65 | 79.65 | 0.00 | - | 2 | 39 | 64.86% |
| BABA230317P00190000 | 2022-06-21 1:21PM EDT | 190.00 | 85.73 | 74.90 | 78.35 | 0.00 | - | 2 | 33 | 54.58% |
| BABA230317P00195000 | 2022-05-11 3:04PM EDT | 195.00 | 113.38 | 84.00 | 89.05 | 0.00 | - | 2 | 126 | 66.75% |
| BABA230317P00200000 | 2022-06-22 10:20AM EDT | 200.00 | 96.80 | 84.20 | 87.15 | 0.00 | - | 29 | 192 | 53.41% |
| BABA230317P00205000 | 2022-06-08 11:27AM EDT | 205.00 | 91.81 | 88.70 | 91.70 | 0.00 | - | 1 | 15 | 53.09% |
| BABA230317P00210000 | 2022-06-15 1:11PM EDT | 210.00 | 104.43 | 93.30 | 96.85 | 0.00 | - | 3 | 46 | 55.21% |
| BABA230317P00215000 | 2022-06-01 11:21AM EDT | 215.00 | 121.22 | 98.35 | 101.30 | 0.00 | - | 2 | 6 | 54.19% |
| BABA230317P00220000 | 2022-06-14 9:33AM EDT | 220.00 | 118.42 | 101.90 | 106.10 | 0.00 | - | 4 | 17 | 54.60% |
| BABA230317P00225000 | 2022-06-01 11:15AM EDT | 225.00 | 131.50 | 106.95 | 111.35 | 0.00 | - | 3 | 23 | 57.10% |
| BABA230317P00230000 | 2022-06-23 3:53PM EDT | 230.00 | 118.25 | 111.05 | 115.30 | 0.00 | - | 2 | 8 | 52.93% |
| BABA230317P00240000 | 2022-06-28 2:12PM EDT | 240.00 | 123.60 | 121.75 | 125.95 | -11.09 | -8.23% | 4 | 3 | 58.83% |
| BABA230317P00250000 | 2022-06-07 11:08AM EDT | 250.00 | 148.60 | 130.90 | 135.10 | 0.00 | - | 5 | 5 | 56.23% |
| BABA230317P00260000 | 2022-06-08 11:46AM EDT | 260.00 | 144.25 | 141.00 | 145.00 | 0.00 | - | 2 | 34 | 57.64% |
