Alibaba Group Holding Limited (BABA)
NYSE - Nasdaq Cours en temps réel. Devise en USD
Ajouter à la liste dynamique
À la clôture : 04:00PM EST
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 | 2021-12-20 11:31AM EST | 40.00 | 78.05 | 90.80 | 96.70 | 0.00 | - | 2 | 2 | 79.32% |
| BABA230317C00060000 | 2022-01-04 11:05AM EST | 60.00 | 61.55 | 73.25 | 78.25 | 0.00 | - | 2 | 6 | 66.15% |
| BABA230317C00065000 | 2022-01-14 12:49PM EST | 65.00 | 70.00 | 68.75 | 74.90 | +3.00 | +4.48% | 1 | 4 | 65.47% |
| BABA230317C00070000 | 2021-12-29 12:18PM EST | 70.00 | 50.00 | 64.85 | 69.60 | 0.00 | - | 1 | 252 | 61.60% |
| BABA230317C00075000 | 2022-01-04 9:31AM EST | 75.00 | 52.85 | 60.85 | 65.95 | 0.00 | - | 1 | 73 | 60.69% |
| BABA230317C00080000 | 2022-01-04 3:14PM EST | 80.00 | 50.00 | 57.05 | 62.10 | 0.00 | - | 4 | 17 | 59.40% |
| BABA230317C00085000 | 2022-01-11 12:08PM EST | 85.00 | 56.40 | 53.35 | 57.65 | 0.00 | - | 2 | 69 | 57.10% |
| BABA230317C00090000 | 2022-01-13 11:03AM EST | 90.00 | 53.35 | 49.85 | 54.70 | 0.00 | - | 4 | 148 | 57.01% |
| BABA230317C00095000 | 2022-01-07 12:28PM EST | 95.00 | 47.35 | 46.50 | 51.75 | 0.00 | - | 2 | 256 | 56.69% |
| BABA230317C00100000 | 2022-01-14 10:02AM EST | 100.00 | 45.75 | 43.10 | 47.55 | -1.85 | -3.89% | 1 | 111 | 54.49% |
| BABA230317C00105000 | 2021-12-27 10:28AM EST | 105.00 | 36.50 | 41.35 | 43.60 | 0.00 | - | 1 | 191 | 54.29% |
| BABA230317C00110000 | 2022-01-11 3:09PM EST | 110.00 | 41.00 | 38.15 | 41.45 | 0.00 | - | 6 | 56 | 54.14% |
| BABA230317C00115000 | 2022-01-11 10:01AM EST | 115.00 | 39.00 | 34.35 | 37.50 | 0.00 | - | 2 | 371 | 51.26% |
| BABA230317C00120000 | 2022-01-14 1:52PM EST | 120.00 | 33.45 | 33.15 | 36.20 | -0.70 | -2.05% | 2 | 429 | 53.42% |
| BABA230317C00125000 | 2022-01-12 3:42PM EST | 125.00 | 35.65 | 30.10 | 33.05 | 0.00 | - | 1 | 415 | 51.67% |
| BABA230317C00130000 | 2022-01-14 1:43PM EST | 130.00 | 28.50 | 26.95 | 31.05 | -1.70 | -5.63% | 3 | 509 | 50.72% |
| BABA230317C00135000 | 2022-01-14 11:37AM EST | 135.00 | 25.81 | 25.95 | 27.80 | -4.04 | -13.53% | 1 | 420 | 50.38% |
| BABA230317C00140000 | 2022-01-13 10:07AM EST | 140.00 | 26.13 | 23.90 | 26.20 | 0.00 | - | 2 | 688 | 50.35% |
| BABA230317C00145000 | 2022-01-12 10:33AM EST | 145.00 | 25.55 | 21.65 | 24.15 | 0.00 | - | 1 | 476 | 51.75% |
| BABA230317C00150000 | 2022-01-14 3:28PM EST | 150.00 | 20.50 | 20.80 | 22.45 | -4.00 | -16.33% | 1 | 328 | 50.07% |
| BABA230317C00155000 | 2022-01-14 11:59AM EST | 155.00 | 18.63 | 17.80 | 20.20 | -1.45 | -7.22% | 5 | 216 | 50.14% |
| BABA230317C00160000 | 2022-01-13 10:10AM EST | 160.00 | 18.59 | 16.40 | 18.75 | 0.00 | - | 1 | 629 | 49.99% |
| BABA230317C00165000 | 2022-01-13 2:03PM EST | 165.00 | 18.15 | 15.30 | 17.60 | 0.00 | - | 35 | 1,282 | 50.21% |
| BABA230317C00170000 | 2022-01-13 9:40AM EST | 170.00 | 15.70 | 14.35 | 16.15 | 0.00 | - | 2 | 187 | 49.73% |
| BABA230317C00175000 | 2022-01-14 11:52AM EST | 175.00 | 13.70 | 12.75 | 14.10 | -1.95 | -12.46% | 1 | 707 | 47.99% |
| BABA230317C00180000 | 2022-01-14 3:28PM EST | 180.00 | 12.70 | 11.75 | 13.70 | +0.05 | +0.40% | 6 | 837 | 49.12% |
| BABA230317C00185000 | 2022-01-14 11:30AM EST | 185.00 | 11.00 | 10.70 | 12.05 | -0.76 | -6.46% | 2 | 544 | 47.78% |
| BABA230317C00190000 | 2022-01-12 3:59PM EST | 190.00 | 12.47 | 9.70 | 11.05 | 0.00 | - | 37 | 460 | 47.51% |
| BABA230317C00195000 | 2022-01-14 11:47AM EST | 195.00 | 9.30 | 8.60 | 10.15 | -1.93 | -17.19% | 2 | 113 | 47.30% |
| BABA230317C00200000 | 2022-01-14 12:17PM EST | 200.00 | 8.27 | 8.55 | 9.25 | -0.93 | -10.11% | 88 | 863 | 46.95% |
| BABA230317C00205000 | 2022-01-14 1:34PM EST | 205.00 | 7.80 | 7.45 | 8.75 | -0.30 | -3.70% | 1 | 141 | 47.32% |
| BABA230317C00210000 | 2022-01-12 2:59PM EST | 210.00 | 8.92 | 6.40 | 7.80 | 0.00 | - | 2 | 633 | 46.61% |
| BABA230317C00215000 | 2022-01-10 3:00PM EST | 215.00 | 6.50 | 5.85 | 7.65 | 0.00 | - | 2 | 299 | 47.57% |
| BABA230317C00220000 | 2022-01-14 3:31PM EST | 220.00 | 6.20 | 5.35 | 6.80 | -0.25 | -3.88% | 1 | 947 | 46.85% |
| BABA230317C00225000 | 2022-01-05 12:30PM EST | 225.00 | 5.10 | 4.80 | 6.50 | 0.00 | - | 27 | 451 | 47.31% |
| BABA230317C00230000 | 2022-01-14 3:15PM EST | 230.00 | 5.12 | 4.65 | 5.70 | -1.77 | -25.69% | 5 | 709 | 46.45% |
| BABA230317C00240000 | 2022-01-12 3:32PM EST | 240.00 | 5.20 | 3.95 | 4.65 | 0.00 | - | 36 | 368 | 45.75% |
| BABA230317C00250000 | 2022-01-14 2:12PM EST | 250.00 | 3.60 | 3.25 | 4.05 | -0.85 | -19.10% | 8 | 1,631 | 45.93% |
| BABA230317C00260000 | 2022-01-14 12:31PM EST | 260.00 | 2.98 | 2.63 | 3.40 | -0.38 | -11.31% | 2 | 1,029 | 45.65% |
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 | 2022-01-12 10:46AM EST | 40.00 | 1.50 | 1.32 | 1.68 | 0.00 | - | 37 | 418 | 72.55% |
| BABA230317P00050000 | 2022-01-05 9:50AM EST | 50.00 | 3.03 | 2.11 | 2.53 | 0.00 | - | 5 | 191 | 66.77% |
| BABA230317P00055000 | 2022-01-10 10:31AM EST | 55.00 | 3.00 | 2.61 | 3.10 | 0.00 | - | 1 | 576 | 64.50% |
| BABA230317P00060000 | 2022-01-06 9:34AM EST | 60.00 | 3.75 | 3.15 | 3.70 | 0.00 | - | 1 | 317 | 62.20% |
| BABA230317P00065000 | 2022-01-12 1:12PM EST | 65.00 | 4.05 | 3.80 | 4.40 | 0.00 | - | 2 | 316 | 60.22% |
| BABA230317P00070000 | 2022-01-05 9:50AM EST | 70.00 | 6.30 | 4.55 | 5.30 | 0.00 | - | 3 | 4,918 | 58.64% |
| BABA230317P00075000 | 2022-01-14 2:58PM EST | 75.00 | 5.90 | 5.45 | 6.30 | -0.65 | -9.92% | 32 | 2,384 | 57.25% |
| BABA230317P00080000 | 2022-01-13 3:17PM EST | 80.00 | 6.90 | 6.45 | 7.45 | 0.00 | - | 2 | 1,505 | 55.98% |
| BABA230317P00085000 | 2022-01-14 2:58PM EST | 85.00 | 8.25 | 7.60 | 8.75 | -1.80 | -17.91% | 42 | 504 | 54.87% |
| BABA230317P00090000 | 2022-01-14 2:59PM EST | 90.00 | 9.65 | 8.90 | 10.00 | +0.25 | +2.66% | 4 | 1,562 | 53.60% |
| BABA230317P00095000 | 2022-01-13 3:16PM EST | 95.00 | 10.85 | 10.30 | 11.50 | 0.00 | - | 2 | 733 | 52.53% |
| BABA230317P00100000 | 2022-01-14 11:23AM EST | 100.00 | 12.65 | 12.25 | 13.25 | +0.80 | +6.75% | 2 | 1,778 | 52.14% |
| BABA230317P00105000 | 2022-01-14 11:48AM EST | 105.00 | 14.45 | 13.85 | 15.15 | +0.65 | +4.71% | 2 | 2,078 | 51.19% |
| BABA230317P00110000 | 2022-01-11 11:04AM EST | 110.00 | 16.50 | 15.40 | 17.10 | 0.00 | - | 2 | 978 | 51.78% |
| BABA230317P00115000 | 2022-01-14 2:59PM EST | 115.00 | 18.75 | 17.75 | 19.30 | -0.80 | -4.09% | 2 | 839 | 51.18% |
| BABA230317P00120000 | 2022-01-14 11:21AM EST | 120.00 | 20.83 | 20.20 | 21.70 | +0.61 | +3.02% | 2 | 334 | 50.71% |
| BABA230317P00125000 | 2021-12-31 10:04AM EST | 125.00 | 27.86 | 22.20 | 24.35 | 0.00 | - | 2 | 567 | 50.46% |
| BABA230317P00130000 | 2022-01-10 2:01PM EST | 130.00 | 27.80 | 24.45 | 26.50 | 0.00 | - | 13 | 401 | 49.03% |
| BABA230317P00135000 | 2022-01-14 10:48AM EST | 135.00 | 28.00 | 28.00 | 29.20 | -1.00 | -3.45% | 7 | 544 | 48.41% |
| BABA230317P00140000 | 2022-01-10 3:04PM EST | 140.00 | 30.50 | 30.20 | 33.00 | 0.00 | - | 1 | 164 | 49.52% |
| BABA230317P00145000 | 2021-12-30 1:20PM EST | 145.00 | 39.00 | 33.80 | 35.25 | 0.00 | - | 2 | 410 | 47.65% |
| BABA230317P00150000 | 2022-01-07 9:30AM EST | 150.00 | 40.00 | 36.20 | 38.60 | 0.00 | - | 1 | 520 | 47.53% |
| BABA230317P00155000 | 2022-01-12 3:05PM EST | 155.00 | 38.98 | 39.00 | 42.00 | 0.00 | - | 1 | 478 | 47.29% |
| BABA230317P00160000 | 2021-12-22 2:45PM EST | 160.00 | 52.82 | 42.70 | 46.20 | 0.00 | - | 2 | 629 | 48.29% |
| BABA230317P00165000 | 2022-01-11 3:02PM EST | 165.00 | 47.72 | 45.65 | 49.25 | 0.00 | - | 1 | 25 | 47.06% |
| BABA230317P00170000 | 2022-01-06 11:28AM EST | 170.00 | 53.50 | 49.60 | 53.25 | 0.00 | - | 5 | 114 | 47.36% |
| BABA230317P00175000 | 2021-12-27 9:52AM EST | 175.00 | 62.38 | 52.90 | 57.10 | 0.00 | - | 6 | 28 | 47.24% |
| BABA230317P00180000 | 2021-12-08 11:45AM EST | 180.00 | 64.05 | 58.40 | 62.85 | 0.00 | - | 4 | 7 | 50.50% |
| BABA230317P00185000 | 2022-01-12 3:05PM EST | 185.00 | 60.02 | 60.75 | 65.30 | 0.00 | - | 1 | 20 | 47.47% |
| BABA230317P00190000 | 2021-12-22 10:12AM EST | 190.00 | 78.07 | 65.65 | 68.25 | 0.00 | - | 3 | 10 | 45.11% |
| BABA230317P00195000 | 2021-12-08 2:34PM EST | 195.00 | 76.65 | 70.40 | 74.65 | 0.00 | - | 8 | 14 | 49.48% |
| BABA230317P00200000 | 2021-12-30 1:42PM EST | 200.00 | 81.63 | 74.35 | 77.55 | 0.00 | - | 1 | 27 | 46.73% |
| BABA230317P00205000 | 2021-12-08 12:09PM EST | 205.00 | 84.60 | 78.75 | 83.85 | 0.00 | - | 4 | 11 | 50.85% |
| BABA230317P00210000 | 2022-01-13 11:06AM EST | 210.00 | 83.80 | 82.70 | 85.70 | 0.00 | - | 1 | 43 | 45.48% |
| BABA230317P00215000 | 2022-01-12 2:46PM EST | 215.00 | 83.26 | 87.55 | 90.70 | 0.00 | - | 1 | 8 | 46.77% |
| BABA230317P00220000 | 2022-01-12 9:33AM EST | 220.00 | 88.06 | 89.95 | 95.55 | 0.00 | - | 2 | 8 | 47.66% |
| BABA230317P00230000 | 2021-12-30 1:28PM EST | 230.00 | 110.38 | 99.80 | 104.65 | 0.00 | - | 9 | 10 | 47.83% |
| BABA230317P00240000 | 2022-01-10 3:36PM EST | 240.00 | 115.09 | 109.80 | 113.15 | 0.00 | - | 20 | 27 | 46.02% |
| BABA230317P00250000 | 2022-01-04 10:15AM EST | 250.00 | 132.02 | 119.80 | 122.90 | 0.00 | - | 4 | 13 | 47.27% |
| BABA230317P00260000 | 2021-11-29 1:59PM EST | 260.00 | 130.34 | 143.50 | 149.25 | 0.00 | - | 10 | 24 | 78.95% |
