Marchés français ouverture 1 h 15 min

Alibaba Group Holding Limited (BABA)

NYSE - NYSE Prix différé. Devise en USD
Ajouter à la liste dynamique
110,20-1,00 (-0,90 %)
À la clôture : 04:02PM EST
110,03 -0,17 (-0,15 %)
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
BABA230317C000050002023-01-30 9:54AM EST5.00106.900.000.000.00-100.00%
BABA230317C000075002023-01-30 3:57PM EST7.50103.650.000.000.00-400.00%
BABA230317C000100002023-01-30 9:45AM EST10.00102.000.000.000.00-700.00%
BABA230317C000125002023-01-27 11:55AM EST12.50105.200.000.000.00-1100.00%
BABA230317C000150002023-01-27 3:49PM EST15.00103.600.000.000.00-500.00%
BABA230317C000175002023-01-30 3:56PM EST17.5093.800.000.000.00-300.00%
BABA230317C000200002023-01-30 3:57PM EST20.0091.300.000.000.00-100.00%
BABA230317C000225002023-01-30 2:54PM EST22.5089.200.000.000.00-500.00%
BABA230317C000250002023-01-31 12:31PM EST25.0085.900.000.000.00-500.00%
BABA230317C000300002023-01-30 2:54PM EST30.0081.750.000.000.00-100.00%
BABA230317C000350002023-01-30 9:34AM EST35.0075.450.000.000.00-200.00%
BABA230317C000400002023-01-24 3:31PM EST40.0079.550.000.000.00-100.00%
BABA230317C000450002023-01-27 10:43AM EST45.0072.550.000.000.00-200.00%
BABA230317C000500002023-01-30 2:12PM EST50.0062.150.000.000.00-300.00%
BABA230317C000550002023-01-23 9:32AM EST55.0065.200.000.000.00-200.00%
BABA230317C000600002023-01-30 11:11AM EST60.0052.850.000.000.00-900.00%
BABA230317C000650002023-01-31 3:29PM EST65.0045.800.000.000.00-6800.00%
BABA230317C000700002023-01-31 3:16PM EST70.0041.050.000.000.00-7500.00%
BABA230317C000750002023-01-31 3:16PM EST75.0036.150.000.000.00-3400.00%
BABA230317C000800002023-01-31 3:21PM EST80.0031.300.000.000.00-9500.00%
BABA230317C000850002023-01-31 2:27PM EST85.0026.680.000.000.00-600.00%
BABA230317C000900002023-01-31 3:05PM EST90.0022.160.000.000.00-2700.00%
BABA230317C000950002023-01-31 3:43PM EST95.0017.300.000.000.00-2000.00%
BABA230317C001000002023-01-31 3:49PM EST100.0013.760.000.000.00-7100.00%
BABA230317C001050002023-01-31 3:58PM EST105.0010.600.000.000.00-16700.00%
BABA230317C001100002023-01-31 3:58PM EST110.007.810.000.000.00-64500.00%
BABA230317C001150002023-01-31 3:59PM EST115.005.750.000.000.00-3,50903.13%
BABA230317C001200002023-01-31 3:57PM EST120.004.080.000.000.00-8,37306.25%
BABA230317C001250002023-01-31 3:53PM EST125.002.900.000.000.00-42606.25%
BABA230317C001300002023-01-31 3:57PM EST130.002.100.000.000.00-6,463012.50%
BABA230317C001350002023-01-31 3:55PM EST135.001.490.000.000.00-1,035012.50%
BABA230317C001400002023-01-31 3:57PM EST140.001.050.000.000.00-1,339012.50%
BABA230317C001450002023-01-31 3:43PM EST145.000.740.000.000.00-248012.50%
BABA230317C001500002023-01-31 3:59PM EST150.000.580.000.000.00-2,466025.00%
BABA230317C001550002023-01-31 3:48PM EST155.000.420.000.000.00-14025.00%
BABA230317C001600002023-01-31 3:39PM EST160.000.320.000.000.00-108025.00%
BABA230317C001650002023-01-31 9:52AM EST165.000.250.000.000.00-3025.00%
BABA230317C001700002023-01-31 3:17PM EST170.000.190.000.000.00-43025.00%
BABA230317C001750002023-01-31 12:54PM EST175.000.160.000.000.00-13025.00%
BABA230317C001800002023-01-31 3:30PM EST180.000.130.000.000.00-2025.00%
BABA230317C001850002023-01-30 9:30AM EST185.000.170.000.000.00-1025.00%
BABA230317C001900002023-01-31 9:41AM EST190.000.100.000.000.00-9025.00%
BABA230317C001950002023-01-31 3:56PM EST195.000.060.000.000.00-20025.00%
BABA230317C002000002023-01-31 11:41AM EST200.000.080.000.000.00-153025.00%
BABA230317C002050002023-01-31 9:32AM EST205.000.080.000.000.00-4025.00%
BABA230317C002100002023-01-31 3:12PM EST210.000.050.000.000.00-1050.00%
BABA230317C002150002023-01-31 1:03PM EST215.000.040.000.000.00-12050.00%
BABA230317C002200002023-01-30 1:09PM EST220.000.050.000.000.00-2050.00%
BABA230317C002250002023-01-30 9:34AM EST225.000.030.000.000.00-45050.00%
BABA230317C002300002023-01-30 3:44PM EST230.000.040.000.000.00-542050.00%
BABA230317C002400002023-01-30 9:37AM EST240.000.030.000.000.00-104050.00%
BABA230317C002500002023-01-31 10:36AM EST250.000.020.000.000.00-15050.00%
BABA230317C002600002023-01-30 3:56PM EST260.000.020.000.000.00-24050.00%
Options de ventepour17 mars 2023
Nom du contratDate de la dernière transactionPrix d’exerciceDernier prixOffreVenteVariation% de variationVolumePosition de placeVolatilité implicite
BABA230317P000050002023-01-20 9:31AM EST5.000.010.000.000.00-1050.00%
BABA230317P000075002023-01-20 9:31AM EST7.500.010.000.000.00-4050.00%
BABA230317P000100002023-01-10 11:35AM EST10.000.010.000.000.00-20050.00%
BABA230317P000125002023-01-10 10:59AM EST12.500.010.000.000.00-10050.00%
BABA230317P000150002023-01-10 11:35AM EST15.000.010.000.000.00-10050.00%
BABA230317P000175002023-01-06 3:39PM EST17.500.010.000.000.00-10050.00%
BABA230317P000200002022-12-23 3:22PM EST20.000.050.000.040.00-169513173.44%
BABA230317P000225002023-01-10 10:27AM EST22.500.010.000.000.00-10050.00%
BABA230317P000250002023-01-10 11:10AM EST25.000.010.000.000.00-10050.00%
BABA230317P000300002023-01-03 12:39PM EST30.000.060.000.000.00-1050.00%
BABA230317P000350002023-01-24 9:37AM EST35.000.030.000.000.00-1050.00%
BABA230317P000400002023-01-30 11:24AM EST40.000.010.000.000.00-37050.00%
BABA230317P000450002023-01-31 10:14AM EST45.000.010.000.000.00-5050.00%
BABA230317P000500002023-01-30 10:58AM EST50.000.020.000.000.00-3050.00%
BABA230317P000550002023-01-31 1:18PM EST55.000.040.000.000.00-1050.00%
BABA230317P000600002023-01-30 1:44PM EST60.000.030.000.000.00-104050.00%
BABA230317P000650002023-01-31 3:04PM EST65.000.050.000.000.00-9025.00%
BABA230317P000700002023-01-31 2:34PM EST70.000.110.000.000.00-9025.00%
BABA230317P000750002023-01-31 2:41PM EST75.000.200.000.000.00-11025.00%
BABA230317P000800002023-01-31 3:50PM EST80.000.350.000.000.00-92025.00%
BABA230317P000850002023-01-31 3:54PM EST85.000.650.000.000.00-474012.50%
BABA230317P000900002023-01-31 3:59PM EST90.001.110.000.000.00-9,053012.50%
BABA230317P000950002023-01-31 3:59PM EST95.001.900.000.000.00-2,861012.50%
BABA230317P001000002023-01-31 3:58PM EST100.003.100.000.000.00-1,36406.25%
BABA230317P001050002023-01-31 3:50PM EST105.004.890.000.000.00-40003.13%
BABA230317P001100002023-01-31 3:54PM EST110.007.150.000.000.00-23600.20%
BABA230317P001150002023-01-31 3:47PM EST115.0010.100.000.000.00-3,26800.00%
BABA230317P001200002023-01-31 3:11PM EST120.0013.070.000.000.00-24400.00%
BABA230317P001250002023-01-30 1:53PM EST125.0015.950.000.000.00-700.00%
BABA230317P001300002023-01-31 3:11PM EST130.0020.980.000.000.00-1100.00%
BABA230317P001350002023-01-24 9:59AM EST135.0018.970.000.000.00-300.00%
BABA230317P001400002023-01-30 10:26AM EST140.0029.280.000.000.00-1800.00%
BABA230317P001450002023-01-31 3:01PM EST145.0034.700.000.000.00-1800.00%
BABA230317P001500002023-01-27 1:53PM EST150.0031.690.000.000.00-500.00%
BABA230317P001550002023-01-20 2:06PM EST155.0035.900.000.000.00-300.00%
BABA230317P001600002023-01-27 10:47AM EST160.0043.150.000.000.00-200.00%
BABA230317P001650002023-01-24 11:50AM EST165.0045.380.000.000.00-500.00%
BABA230317P001700002023-01-19 2:37PM EST170.0053.450.000.000.00-100.00%
BABA230317P001750002023-01-17 3:07PM EST175.0059.500.000.000.00-100.00%
BABA230317P001800002023-01-03 2:23PM EST180.0088.120.000.000.00-500.00%
BABA230317P001850002023-01-17 9:31AM EST185.0069.670.000.000.00-100.00%
BABA230317P001900002023-01-10 9:45AM EST190.0078.300.000.000.00-200.00%
BABA230317P001950002023-01-30 10:19AM EST195.0082.800.000.000.00-100.00%
BABA230317P002000002023-01-23 11:39AM EST200.0080.650.000.000.00-1000.00%
BABA230317P002050002022-08-03 1:56PM EST205.00110.65112.30113.600.00-270253.43%
BABA230317P002100002023-01-24 10:48AM EST210.0090.500.000.000.00-100.00%
BABA230317P002150002022-10-13 9:52AM EST215.00141.95143.85144.650.00-10401.00%
BABA230317P002200002023-01-10 9:45AM EST220.00108.450.000.000.00-200.00%
BABA230317P002250002023-01-26 12:00PM EST225.00105.300.000.000.00-100.00%
BABA230317P002300002022-09-22 8:39AM EST230.00147.96156.25158.550.00-10400.13%
BABA230317P002400002022-09-26 12:26PM EST240.00161.00171.30172.000.00-10435.34%
BABA230317P002500002022-09-12 10:49AM EST250.00155.80173.85174.050.00-740391.27%
BABA230317P002600002023-01-31 9:57AM EST260.00150.000.000.000.00-100.00%