La bourse est fermée

Alibaba Group Holding Limited (BABA)

NYSE - Nasdaq Cours en temps réel. Devise en USD
Ajouter à la liste dynamique
131,57+0,20 (+0,15 %)
À la clôture : 04:00PM EST
131,66 +0,09 (+0,07 %)
Échanges après Bourse : 07:59PM EST
Dans le cours
Afficher:ListeÀ cheval
Options d’achatpour17 mars 2023
Nom du contratDate de la dernière transactionPrix d’exerciceDernier prixOffreVenteVariation% de variationVolumePosition de placeVolatilité implicite
BABA230317C000400002021-12-20 11:31AM EST40.0078.0590.8096.700.00-2279.32%
BABA230317C000600002022-01-04 11:05AM EST60.0061.5573.2578.250.00-2666.15%
BABA230317C000650002022-01-14 12:49PM EST65.0070.0068.7574.90+3.00+4.48%1465.47%
BABA230317C000700002021-12-29 12:18PM EST70.0050.0064.8569.600.00-125261.60%
BABA230317C000750002022-01-04 9:31AM EST75.0052.8560.8565.950.00-17360.69%
BABA230317C000800002022-01-04 3:14PM EST80.0050.0057.0562.100.00-41759.40%
BABA230317C000850002022-01-11 12:08PM EST85.0056.4053.3557.650.00-26957.10%
BABA230317C000900002022-01-13 11:03AM EST90.0053.3549.8554.700.00-414857.01%
BABA230317C000950002022-01-07 12:28PM EST95.0047.3546.5051.750.00-225656.69%
BABA230317C001000002022-01-14 10:02AM EST100.0045.7543.1047.55-1.85-3.89%111154.49%
BABA230317C001050002021-12-27 10:28AM EST105.0036.5041.3543.600.00-119154.29%
BABA230317C001100002022-01-11 3:09PM EST110.0041.0038.1541.450.00-65654.14%
BABA230317C001150002022-01-11 10:01AM EST115.0039.0034.3537.500.00-237151.26%
BABA230317C001200002022-01-14 1:52PM EST120.0033.4533.1536.20-0.70-2.05%242953.42%
BABA230317C001250002022-01-12 3:42PM EST125.0035.6530.1033.050.00-141551.67%
BABA230317C001300002022-01-14 1:43PM EST130.0028.5026.9531.05-1.70-5.63%350950.72%
BABA230317C001350002022-01-14 11:37AM EST135.0025.8125.9527.80-4.04-13.53%142050.38%
BABA230317C001400002022-01-13 10:07AM EST140.0026.1323.9026.200.00-268850.35%
BABA230317C001450002022-01-12 10:33AM EST145.0025.5521.6524.150.00-147651.75%
BABA230317C001500002022-01-14 3:28PM EST150.0020.5020.8022.45-4.00-16.33%132850.07%
BABA230317C001550002022-01-14 11:59AM EST155.0018.6317.8020.20-1.45-7.22%521650.14%
BABA230317C001600002022-01-13 10:10AM EST160.0018.5916.4018.750.00-162949.99%
BABA230317C001650002022-01-13 2:03PM EST165.0018.1515.3017.600.00-351,28250.21%
BABA230317C001700002022-01-13 9:40AM EST170.0015.7014.3516.150.00-218749.73%
BABA230317C001750002022-01-14 11:52AM EST175.0013.7012.7514.10-1.95-12.46%170747.99%
BABA230317C001800002022-01-14 3:28PM EST180.0012.7011.7513.70+0.05+0.40%683749.12%
BABA230317C001850002022-01-14 11:30AM EST185.0011.0010.7012.05-0.76-6.46%254447.78%
BABA230317C001900002022-01-12 3:59PM EST190.0012.479.7011.050.00-3746047.51%
BABA230317C001950002022-01-14 11:47AM EST195.009.308.6010.15-1.93-17.19%211347.30%
BABA230317C002000002022-01-14 12:17PM EST200.008.278.559.25-0.93-10.11%8886346.95%
BABA230317C002050002022-01-14 1:34PM EST205.007.807.458.75-0.30-3.70%114147.32%
BABA230317C002100002022-01-12 2:59PM EST210.008.926.407.800.00-263346.61%
BABA230317C002150002022-01-10 3:00PM EST215.006.505.857.650.00-229947.57%
BABA230317C002200002022-01-14 3:31PM EST220.006.205.356.80-0.25-3.88%194746.85%
BABA230317C002250002022-01-05 12:30PM EST225.005.104.806.500.00-2745147.31%
BABA230317C002300002022-01-14 3:15PM EST230.005.124.655.70-1.77-25.69%570946.45%
BABA230317C002400002022-01-12 3:32PM EST240.005.203.954.650.00-3636845.75%
BABA230317C002500002022-01-14 2:12PM EST250.003.603.254.05-0.85-19.10%81,63145.93%
BABA230317C002600002022-01-14 12:31PM EST260.002.982.633.40-0.38-11.31%21,02945.65%
Options de ventepour17 mars 2023
Nom du contratDate de la dernière transactionPrix d’exerciceDernier prixOffreVenteVariation% de variationVolumePosition de placeVolatilité implicite
BABA230317P000400002022-01-12 10:46AM EST40.001.501.321.680.00-3741872.55%
BABA230317P000500002022-01-05 9:50AM EST50.003.032.112.530.00-519166.77%
BABA230317P000550002022-01-10 10:31AM EST55.003.002.613.100.00-157664.50%
BABA230317P000600002022-01-06 9:34AM EST60.003.753.153.700.00-131762.20%
BABA230317P000650002022-01-12 1:12PM EST65.004.053.804.400.00-231660.22%
BABA230317P000700002022-01-05 9:50AM EST70.006.304.555.300.00-34,91858.64%
BABA230317P000750002022-01-14 2:58PM EST75.005.905.456.30-0.65-9.92%322,38457.25%
BABA230317P000800002022-01-13 3:17PM EST80.006.906.457.450.00-21,50555.98%
BABA230317P000850002022-01-14 2:58PM EST85.008.257.608.75-1.80-17.91%4250454.87%
BABA230317P000900002022-01-14 2:59PM EST90.009.658.9010.00+0.25+2.66%41,56253.60%
BABA230317P000950002022-01-13 3:16PM EST95.0010.8510.3011.500.00-273352.53%
BABA230317P001000002022-01-14 11:23AM EST100.0012.6512.2513.25+0.80+6.75%21,77852.14%
BABA230317P001050002022-01-14 11:48AM EST105.0014.4513.8515.15+0.65+4.71%22,07851.19%
BABA230317P001100002022-01-11 11:04AM EST110.0016.5015.4017.100.00-297851.78%
BABA230317P001150002022-01-14 2:59PM EST115.0018.7517.7519.30-0.80-4.09%283951.18%
BABA230317P001200002022-01-14 11:21AM EST120.0020.8320.2021.70+0.61+3.02%233450.71%
BABA230317P001250002021-12-31 10:04AM EST125.0027.8622.2024.350.00-256750.46%
BABA230317P001300002022-01-10 2:01PM EST130.0027.8024.4526.500.00-1340149.03%
BABA230317P001350002022-01-14 10:48AM EST135.0028.0028.0029.20-1.00-3.45%754448.41%
BABA230317P001400002022-01-10 3:04PM EST140.0030.5030.2033.000.00-116449.52%
BABA230317P001450002021-12-30 1:20PM EST145.0039.0033.8035.250.00-241047.65%
BABA230317P001500002022-01-07 9:30AM EST150.0040.0036.2038.600.00-152047.53%
BABA230317P001550002022-01-12 3:05PM EST155.0038.9839.0042.000.00-147847.29%
BABA230317P001600002021-12-22 2:45PM EST160.0052.8242.7046.200.00-262948.29%
BABA230317P001650002022-01-11 3:02PM EST165.0047.7245.6549.250.00-12547.06%
BABA230317P001700002022-01-06 11:28AM EST170.0053.5049.6053.250.00-511447.36%
BABA230317P001750002021-12-27 9:52AM EST175.0062.3852.9057.100.00-62847.24%
BABA230317P001800002021-12-08 11:45AM EST180.0064.0558.4062.850.00-4750.50%
BABA230317P001850002022-01-12 3:05PM EST185.0060.0260.7565.300.00-12047.47%
BABA230317P001900002021-12-22 10:12AM EST190.0078.0765.6568.250.00-31045.11%
BABA230317P001950002021-12-08 2:34PM EST195.0076.6570.4074.650.00-81449.48%
BABA230317P002000002021-12-30 1:42PM EST200.0081.6374.3577.550.00-12746.73%
BABA230317P002050002021-12-08 12:09PM EST205.0084.6078.7583.850.00-41150.85%
BABA230317P002100002022-01-13 11:06AM EST210.0083.8082.7085.700.00-14345.48%
BABA230317P002150002022-01-12 2:46PM EST215.0083.2687.5590.700.00-1846.77%
BABA230317P002200002022-01-12 9:33AM EST220.0088.0689.9595.550.00-2847.66%
BABA230317P002300002021-12-30 1:28PM EST230.00110.3899.80104.650.00-91047.83%
BABA230317P002400002022-01-10 3:36PM EST240.00115.09109.80113.150.00-202746.02%
BABA230317P002500002022-01-04 10:15AM EST250.00132.02119.80122.900.00-41347.27%
BABA230317P002600002021-11-29 1:59PM EST260.00130.34143.50149.250.00-102478.95%