Alibaba Group Holding Limited (BABA)
NYSE - NYSE Prix différé. Devise en USD
Ajouter à la liste dynamique
À la clôture : 04:02PM 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| BABA230317C00005000 | 2023-01-30 9:54AM EST | 5.00 | 106.90 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| BABA230317C00007500 | 2023-01-30 3:57PM EST | 7.50 | 103.65 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| BABA230317C00010000 | 2023-01-30 9:45AM EST | 10.00 | 102.00 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 0.00% |
| BABA230317C00012500 | 2023-01-27 11:55AM EST | 12.50 | 105.20 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 0.00% |
| BABA230317C00015000 | 2023-01-27 3:49PM EST | 15.00 | 103.60 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| BABA230317C00017500 | 2023-01-30 3:56PM EST | 17.50 | 93.80 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| BABA230317C00020000 | 2023-01-30 3:57PM EST | 20.00 | 91.30 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| BABA230317C00022500 | 2023-01-30 2:54PM EST | 22.50 | 89.20 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| BABA230317C00025000 | 2023-01-31 12:31PM EST | 25.00 | 85.90 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| BABA230317C00030000 | 2023-01-30 2:54PM EST | 30.00 | 81.75 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| BABA230317C00035000 | 2023-01-30 9:34AM EST | 35.00 | 75.45 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| BABA230317C00040000 | 2023-01-24 3:31PM EST | 40.00 | 79.55 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| BABA230317C00045000 | 2023-01-27 10:43AM EST | 45.00 | 72.55 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| BABA230317C00050000 | 2023-01-30 2:12PM EST | 50.00 | 62.15 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| BABA230317C00055000 | 2023-01-23 9:32AM EST | 55.00 | 65.20 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| BABA230317C00060000 | 2023-01-30 11:11AM EST | 60.00 | 52.85 | 0.00 | 0.00 | 0.00 | - | 9 | 0 | 0.00% |
| BABA230317C00065000 | 2023-01-31 3:29PM EST | 65.00 | 45.80 | 0.00 | 0.00 | 0.00 | - | 68 | 0 | 0.00% |
| BABA230317C00070000 | 2023-01-31 3:16PM EST | 70.00 | 41.05 | 0.00 | 0.00 | 0.00 | - | 75 | 0 | 0.00% |
| BABA230317C00075000 | 2023-01-31 3:16PM EST | 75.00 | 36.15 | 0.00 | 0.00 | 0.00 | - | 34 | 0 | 0.00% |
| BABA230317C00080000 | 2023-01-31 3:21PM EST | 80.00 | 31.30 | 0.00 | 0.00 | 0.00 | - | 95 | 0 | 0.00% |
| BABA230317C00085000 | 2023-01-31 2:27PM EST | 85.00 | 26.68 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.00% |
| BABA230317C00090000 | 2023-01-31 3:05PM EST | 90.00 | 22.16 | 0.00 | 0.00 | 0.00 | - | 27 | 0 | 0.00% |
| BABA230317C00095000 | 2023-01-31 3:43PM EST | 95.00 | 17.30 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 0.00% |
| BABA230317C00100000 | 2023-01-31 3:49PM EST | 100.00 | 13.76 | 0.00 | 0.00 | 0.00 | - | 71 | 0 | 0.00% |
| BABA230317C00105000 | 2023-01-31 3:58PM EST | 105.00 | 10.60 | 0.00 | 0.00 | 0.00 | - | 167 | 0 | 0.00% |
| BABA230317C00110000 | 2023-01-31 3:58PM EST | 110.00 | 7.81 | 0.00 | 0.00 | 0.00 | - | 645 | 0 | 0.00% |
| BABA230317C00115000 | 2023-01-31 3:59PM EST | 115.00 | 5.75 | 0.00 | 0.00 | 0.00 | - | 3,509 | 0 | 3.13% |
| BABA230317C00120000 | 2023-01-31 3:57PM EST | 120.00 | 4.08 | 0.00 | 0.00 | 0.00 | - | 8,373 | 0 | 6.25% |
| BABA230317C00125000 | 2023-01-31 3:53PM EST | 125.00 | 2.90 | 0.00 | 0.00 | 0.00 | - | 426 | 0 | 6.25% |
| BABA230317C00130000 | 2023-01-31 3:57PM EST | 130.00 | 2.10 | 0.00 | 0.00 | 0.00 | - | 6,463 | 0 | 12.50% |
| BABA230317C00135000 | 2023-01-31 3:55PM EST | 135.00 | 1.49 | 0.00 | 0.00 | 0.00 | - | 1,035 | 0 | 12.50% |
| BABA230317C00140000 | 2023-01-31 3:57PM EST | 140.00 | 1.05 | 0.00 | 0.00 | 0.00 | - | 1,339 | 0 | 12.50% |
| BABA230317C00145000 | 2023-01-31 3:43PM EST | 145.00 | 0.74 | 0.00 | 0.00 | 0.00 | - | 248 | 0 | 12.50% |
| BABA230317C00150000 | 2023-01-31 3:59PM EST | 150.00 | 0.58 | 0.00 | 0.00 | 0.00 | - | 2,466 | 0 | 25.00% |
| BABA230317C00155000 | 2023-01-31 3:48PM EST | 155.00 | 0.42 | 0.00 | 0.00 | 0.00 | - | 14 | 0 | 25.00% |
| BABA230317C00160000 | 2023-01-31 3:39PM EST | 160.00 | 0.32 | 0.00 | 0.00 | 0.00 | - | 108 | 0 | 25.00% |
| BABA230317C00165000 | 2023-01-31 9:52AM EST | 165.00 | 0.25 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 25.00% |
| BABA230317C00170000 | 2023-01-31 3:17PM EST | 170.00 | 0.19 | 0.00 | 0.00 | 0.00 | - | 43 | 0 | 25.00% |
| BABA230317C00175000 | 2023-01-31 12:54PM EST | 175.00 | 0.16 | 0.00 | 0.00 | 0.00 | - | 13 | 0 | 25.00% |
| BABA230317C00180000 | 2023-01-31 3:30PM EST | 180.00 | 0.13 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 25.00% |
| BABA230317C00185000 | 2023-01-30 9:30AM EST | 185.00 | 0.17 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| BABA230317C00190000 | 2023-01-31 9:41AM EST | 190.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 9 | 0 | 25.00% |
| BABA230317C00195000 | 2023-01-31 3:56PM EST | 195.00 | 0.06 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 25.00% |
| BABA230317C00200000 | 2023-01-31 11:41AM EST | 200.00 | 0.08 | 0.00 | 0.00 | 0.00 | - | 153 | 0 | 25.00% |
| BABA230317C00205000 | 2023-01-31 9:32AM EST | 205.00 | 0.08 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 25.00% |
| BABA230317C00210000 | 2023-01-31 3:12PM EST | 210.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| BABA230317C00215000 | 2023-01-31 1:03PM EST | 215.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 50.00% |
| BABA230317C00220000 | 2023-01-30 1:09PM EST | 220.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 50.00% |
| BABA230317C00225000 | 2023-01-30 9:34AM EST | 225.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 45 | 0 | 50.00% |
| BABA230317C00230000 | 2023-01-30 3:44PM EST | 230.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 542 | 0 | 50.00% |
| BABA230317C00240000 | 2023-01-30 9:37AM EST | 240.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 104 | 0 | 50.00% |
| BABA230317C00250000 | 2023-01-31 10:36AM EST | 250.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 15 | 0 | 50.00% |
| BABA230317C00260000 | 2023-01-30 3:56PM EST | 260.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 24 | 0 | 50.00% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| BABA230317P00005000 | 2023-01-20 9:31AM EST | 5.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| BABA230317P00007500 | 2023-01-20 9:31AM EST | 7.50 | 0.01 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 50.00% |
| BABA230317P00010000 | 2023-01-10 11:35AM EST | 10.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 50.00% |
| BABA230317P00012500 | 2023-01-10 10:59AM EST | 12.50 | 0.01 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 50.00% |
| BABA230317P00015000 | 2023-01-10 11:35AM EST | 15.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 50.00% |
| BABA230317P00017500 | 2023-01-06 3:39PM EST | 17.50 | 0.01 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 50.00% |
| BABA230317P00020000 | 2022-12-23 3:22PM EST | 20.00 | 0.05 | 0.00 | 0.04 | 0.00 | - | 169 | 513 | 173.44% |
| BABA230317P00022500 | 2023-01-10 10:27AM EST | 22.50 | 0.01 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 50.00% |
| BABA230317P00025000 | 2023-01-10 11:10AM EST | 25.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 50.00% |
| BABA230317P00030000 | 2023-01-03 12:39PM EST | 30.00 | 0.06 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| BABA230317P00035000 | 2023-01-24 9:37AM EST | 35.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| BABA230317P00040000 | 2023-01-30 11:24AM EST | 40.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 37 | 0 | 50.00% |
| BABA230317P00045000 | 2023-01-31 10:14AM EST | 45.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 50.00% |
| BABA230317P00050000 | 2023-01-30 10:58AM EST | 50.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 50.00% |
| BABA230317P00055000 | 2023-01-31 1:18PM EST | 55.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| BABA230317P00060000 | 2023-01-30 1:44PM EST | 60.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 104 | 0 | 50.00% |
| BABA230317P00065000 | 2023-01-31 3:04PM EST | 65.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 9 | 0 | 25.00% |
| BABA230317P00070000 | 2023-01-31 2:34PM EST | 70.00 | 0.11 | 0.00 | 0.00 | 0.00 | - | 9 | 0 | 25.00% |
| BABA230317P00075000 | 2023-01-31 2:41PM EST | 75.00 | 0.20 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 25.00% |
| BABA230317P00080000 | 2023-01-31 3:50PM EST | 80.00 | 0.35 | 0.00 | 0.00 | 0.00 | - | 92 | 0 | 25.00% |
| BABA230317P00085000 | 2023-01-31 3:54PM EST | 85.00 | 0.65 | 0.00 | 0.00 | 0.00 | - | 474 | 0 | 12.50% |
| BABA230317P00090000 | 2023-01-31 3:59PM EST | 90.00 | 1.11 | 0.00 | 0.00 | 0.00 | - | 9,053 | 0 | 12.50% |
| BABA230317P00095000 | 2023-01-31 3:59PM EST | 95.00 | 1.90 | 0.00 | 0.00 | 0.00 | - | 2,861 | 0 | 12.50% |
| BABA230317P00100000 | 2023-01-31 3:58PM EST | 100.00 | 3.10 | 0.00 | 0.00 | 0.00 | - | 1,364 | 0 | 6.25% |
| BABA230317P00105000 | 2023-01-31 3:50PM EST | 105.00 | 4.89 | 0.00 | 0.00 | 0.00 | - | 400 | 0 | 3.13% |
| BABA230317P00110000 | 2023-01-31 3:54PM EST | 110.00 | 7.15 | 0.00 | 0.00 | 0.00 | - | 236 | 0 | 0.20% |
| BABA230317P00115000 | 2023-01-31 3:47PM EST | 115.00 | 10.10 | 0.00 | 0.00 | 0.00 | - | 3,268 | 0 | 0.00% |
| BABA230317P00120000 | 2023-01-31 3:11PM EST | 120.00 | 13.07 | 0.00 | 0.00 | 0.00 | - | 244 | 0 | 0.00% |
| BABA230317P00125000 | 2023-01-30 1:53PM EST | 125.00 | 15.95 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 0.00% |
| BABA230317P00130000 | 2023-01-31 3:11PM EST | 130.00 | 20.98 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 0.00% |
| BABA230317P00135000 | 2023-01-24 9:59AM EST | 135.00 | 18.97 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| BABA230317P00140000 | 2023-01-30 10:26AM EST | 140.00 | 29.28 | 0.00 | 0.00 | 0.00 | - | 18 | 0 | 0.00% |
| BABA230317P00145000 | 2023-01-31 3:01PM EST | 145.00 | 34.70 | 0.00 | 0.00 | 0.00 | - | 18 | 0 | 0.00% |
| BABA230317P00150000 | 2023-01-27 1:53PM EST | 150.00 | 31.69 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| BABA230317P00155000 | 2023-01-20 2:06PM EST | 155.00 | 35.90 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| BABA230317P00160000 | 2023-01-27 10:47AM EST | 160.00 | 43.15 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| BABA230317P00165000 | 2023-01-24 11:50AM EST | 165.00 | 45.38 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| BABA230317P00170000 | 2023-01-19 2:37PM EST | 170.00 | 53.45 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| BABA230317P00175000 | 2023-01-17 3:07PM EST | 175.00 | 59.50 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| BABA230317P00180000 | 2023-01-03 2:23PM EST | 180.00 | 88.12 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| BABA230317P00185000 | 2023-01-17 9:31AM EST | 185.00 | 69.67 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| BABA230317P00190000 | 2023-01-10 9:45AM EST | 190.00 | 78.30 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| BABA230317P00195000 | 2023-01-30 10:19AM EST | 195.00 | 82.80 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| BABA230317P00200000 | 2023-01-23 11:39AM EST | 200.00 | 80.65 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| BABA230317P00205000 | 2022-08-03 1:56PM EST | 205.00 | 110.65 | 112.30 | 113.60 | 0.00 | - | 27 | 0 | 253.43% |
| BABA230317P00210000 | 2023-01-24 10:48AM EST | 210.00 | 90.50 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| BABA230317P00215000 | 2022-10-13 9:52AM EST | 215.00 | 141.95 | 143.85 | 144.65 | 0.00 | - | 1 | 0 | 401.00% |
| BABA230317P00220000 | 2023-01-10 9:45AM EST | 220.00 | 108.45 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| BABA230317P00225000 | 2023-01-26 12:00PM EST | 225.00 | 105.30 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| BABA230317P00230000 | 2022-09-22 8:39AM EST | 230.00 | 147.96 | 156.25 | 158.55 | 0.00 | - | 1 | 0 | 400.13% |
| BABA230317P00240000 | 2022-09-26 12:26PM EST | 240.00 | 161.00 | 171.30 | 172.00 | 0.00 | - | 1 | 0 | 435.34% |
| BABA230317P00250000 | 2022-09-12 10:49AM EST | 250.00 | 155.80 | 173.85 | 174.05 | 0.00 | - | 74 | 0 | 391.27% |
| BABA230317P00260000 | 2023-01-31 9:57AM EST | 260.00 | 150.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
© 2023 Yahoo. Tous droits réservés.
