Marchés français ouverture 8 h 23 min

Alibaba Group Holding Limited (BABA)

NYSE - Nasdaq Cours en temps réel. Devise en USD
Ajouter à la liste dynamique
116,76-1,97 (-1,66 %)
À la clôture : 04:01PM EDT
116,86 +0,10 (+0,09 %)
Échanges après Bourse : 06:32PM EDT
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
BABA230317C000400002022-06-28 11:18AM EDT40.0080.2076.5081.10+18.70+30.41%19592.75%
BABA230317C000450002022-04-05 12:17PM EDT45.0068.5550.7556.550.00--10.00%
BABA230317C000500002022-06-08 2:59PM EDT50.0071.6767.3072.200.00-213183.95%
BABA230317C000550002022-06-24 3:27PM EDT55.0066.1063.2067.250.00-22079.47%
BABA230317C000600002022-06-28 9:39AM EDT60.0062.5059.3063.65+10.30+19.73%18379.83%
BABA230317C000650002022-06-24 1:47PM EDT65.0055.7055.2559.350.00-26976.79%
BABA230317C000700002022-06-27 3:06PM EDT70.0053.5551.9554.350.00-514073.63%
BABA230317C000750002022-06-28 10:15AM EDT75.0051.0847.9549.35+2.23+4.57%123868.75%
BABA230317C000800002022-06-28 3:58PM EDT80.0045.2044.0545.60+0.20+0.44%416066.66%
BABA230317C000850002022-06-24 2:52PM EDT85.0041.7540.8543.350.00-957668.18%
BABA230317C000900002022-06-28 3:58PM EDT90.0038.2537.4039.250.00-260065.31%
BABA230317C000950002022-06-27 10:35AM EDT95.0036.3034.2035.850.00-342463.70%
BABA230317C001000002022-06-28 11:24AM EDT100.0032.3831.4032.40-1.62-4.76%321,22162.23%
BABA230317C001050002022-06-28 11:03AM EDT105.0031.0028.4530.550.00-595862.41%
BABA230317C001100002022-06-24 12:52PM EDT110.0026.2226.0027.700.00-151,25261.42%
BABA230317C001150002022-06-28 10:23AM EDT115.0026.0523.0524.65+0.90+3.58%367759.11%
BABA230317C001200002022-06-28 1:51PM EDT120.0022.0021.3022.50-0.45-2.00%589959.19%
BABA230317C001250002022-06-28 3:22PM EDT125.0020.2019.2020.15+0.13+0.65%447358.17%
BABA230317C001300002022-06-28 10:08AM EDT130.0019.1417.5019.00-0.46-2.35%580558.81%
BABA230317C001350002022-06-28 11:12AM EDT135.0017.0114.8016.55-0.16-0.93%367856.18%
BABA230317C001400002022-06-28 3:45PM EDT140.0014.8814.0015.45-0.95-6.00%583757.34%
BABA230317C001450002022-06-28 10:34AM EDT145.0014.0013.0013.50+0.15+1.08%2250656.85%
BABA230317C001500002022-06-28 10:17AM EDT150.0012.9511.0012.20+0.60+4.86%62,92455.59%
BABA230317C001550002022-06-27 3:54PM EDT155.0011.4010.4011.300.00-644856.42%
BABA230317C001600002022-06-28 1:56PM EDT160.009.759.3010.55-0.33-3.27%131,09156.54%
BABA230317C001650002022-06-27 3:38PM EDT165.009.158.309.050.00-21,36955.49%
BABA230317C001700002022-06-28 3:59PM EDT170.008.007.858.30-1.15-12.57%60055856.06%
BABA230317C001750002022-06-28 10:24AM EDT175.007.756.807.80+0.40+5.44%11,15255.90%
BABA230317C001800002022-06-28 3:05PM EDT180.006.555.806.75-0.15-2.24%592554.72%
BABA230317C001850002022-06-28 3:06PM EDT185.005.905.506.20-0.15-2.48%1958855.26%
BABA230317C001900002022-06-27 1:37PM EDT190.005.404.655.900.00-5359255.11%
BABA230317C001950002022-06-27 9:35AM EDT195.005.654.455.100.00-128355.04%
BABA230317C002000002022-06-28 3:35PM EDT200.004.454.004.700.00-851,53655.08%
BABA230317C002050002022-06-24 11:18AM EDT205.003.473.604.500.00-120855.47%
BABA230317C002100002022-06-24 2:17PM EDT210.003.553.453.850.00-4201,02455.31%
BABA230317C002150002022-06-24 9:35AM EDT215.003.252.834.350.00-643956.49%
BABA230317C002200002022-06-27 3:24PM EDT220.003.082.533.150.00-11,09154.43%
BABA230317C002250002022-06-28 11:01AM EDT225.003.102.153.00+0.10+3.33%159854.41%
BABA230317C002300002022-06-27 2:49PM EDT230.002.612.132.700.00-188654.81%
BABA230317C002400002022-06-21 11:55AM EDT240.001.301.832.410.00-642055.51%
BABA230317C002500002022-06-28 11:52AM EDT250.001.701.612.02-0.20-10.53%831,76255.82%
BABA230317C002600002022-06-28 9:41AM EDT260.001.581.351.63+0.13+8.97%101,34055.63%
Options de ventepour17 mars 2023
Nom du contratDate de la dernière transactionPrix d’exerciceDernier prixOffreVenteVariation% de variationVolumePosition de placeVolatilité implicite
BABA230317P000400002022-06-27 9:42AM EDT40.000.900.821.400.00-12,35780.32%
BABA230317P000450002022-06-28 3:45PM EDT45.001.231.051.85+0.08+6.96%640876.78%
BABA230317P000500002022-06-22 10:43AM EDT50.002.061.222.250.00-184572.34%
BABA230317P000550002022-06-21 1:16PM EDT55.002.681.922.680.00-19689070.39%
BABA230317P000600002022-06-27 1:38PM EDT60.002.572.612.950.00-10762567.15%
BABA230317P000650002022-06-28 3:23PM EDT65.003.403.153.75-0.85-20.00%4497664.88%
BABA230317P000700002022-06-28 11:50AM EDT70.004.194.204.55+0.14+3.46%14,55063.54%
BABA230317P000750002022-06-27 11:44AM EDT75.004.955.205.750.00-1592,44162.40%
BABA230317P000800002022-06-28 1:05PM EDT80.006.356.356.80+0.30+4.96%882,21960.64%
BABA230317P000850002022-06-28 9:54AM EDT85.007.027.458.35-0.38-5.14%11,28959.28%
BABA230317P000900002022-06-27 3:50PM EDT90.009.049.009.600.00-272,34257.68%
BABA230317P000950002022-06-28 3:54PM EDT95.0011.0710.7011.35-0.23-2.04%21,04056.68%
BABA230317P001000002022-06-28 3:03PM EDT100.0013.0012.6013.25+0.50+4.00%392,86055.70%
BABA230317P001050002022-06-28 2:10PM EDT105.0015.1514.6515.40+0.70+4.84%732,20854.79%
BABA230317P001100002022-06-28 3:06PM EDT110.0017.6017.0018.15+0.95+5.71%561,12654.63%
BABA230317P001150002022-06-28 3:41PM EDT115.0019.8519.7020.35+0.80+4.20%751,63853.72%
BABA230317P001200002022-06-28 2:44PM EDT120.0022.7522.2023.15+1.00+4.60%1797752.88%
BABA230317P001250002022-06-28 1:33PM EDT125.0025.3025.3025.95+0.80+3.27%7284952.37%
BABA230317P001300002022-06-28 2:46PM EDT130.0028.7027.8029.20+1.35+4.94%560451.27%
BABA230317P001350002022-06-28 3:25PM EDT135.0031.6531.6033.45+0.85+2.76%2360152.68%
BABA230317P001400002022-06-28 3:41PM EDT140.0035.1034.4536.15+0.85+2.48%846050.53%
BABA230317P001450002022-06-28 11:21AM EDT145.0037.9037.8040.10+0.45+1.20%1250650.25%
BABA230317P001500002022-06-28 11:24AM EDT150.0041.7541.4544.30+0.60+1.46%251,13650.36%
BABA230317P001550002022-06-28 11:34AM EDT155.0045.3245.2548.50+0.42+0.94%446850.38%
BABA230317P001600002022-06-08 12:41PM EDT160.0051.0048.4052.000.00-561753.32%
BABA230317P001650002022-06-08 2:37PM EDT165.0052.8253.8555.300.00-17650.79%
BABA230317P001700002022-06-15 1:11PM EDT170.0067.2757.2560.650.00-358454.11%
BABA230317P001750002022-06-22 11:04AM EDT175.0072.0560.5064.250.00-22151.90%
BABA230317P001800002022-06-08 9:55AM EDT180.0071.8765.6569.500.00-815054.72%
BABA230317P001850002022-05-13 2:52PM EDT185.0099.7074.6579.650.00-23964.86%
BABA230317P001900002022-06-21 1:21PM EDT190.0085.7374.9078.350.00-23354.58%
BABA230317P001950002022-05-11 3:04PM EDT195.00113.3884.0089.050.00-212666.75%
BABA230317P002000002022-06-22 10:20AM EDT200.0096.8084.2087.150.00-2919253.41%
BABA230317P002050002022-06-08 11:27AM EDT205.0091.8188.7091.700.00-11553.09%
BABA230317P002100002022-06-15 1:11PM EDT210.00104.4393.3096.850.00-34655.21%
BABA230317P002150002022-06-01 11:21AM EDT215.00121.2298.35101.300.00-2654.19%
BABA230317P002200002022-06-14 9:33AM EDT220.00118.42101.90106.100.00-41754.60%
BABA230317P002250002022-06-01 11:15AM EDT225.00131.50106.95111.350.00-32357.10%
BABA230317P002300002022-06-23 3:53PM EDT230.00118.25111.05115.300.00-2852.93%
BABA230317P002400002022-06-28 2:12PM EDT240.00123.60121.75125.95-11.09-8.23%4358.83%
BABA230317P002500002022-06-07 11:08AM EDT250.00148.60130.90135.100.00-5556.23%
BABA230317P002600002022-06-08 11:46AM EDT260.00144.25141.00145.000.00-23457.64%