Alibaba Group Holding Limited (BABA)
NYSE - Nasdaq Cours en temps réel. Devise en USD
Ajouter à la liste dynamique
À partir de 02:09PM EST. Marché ouvert.
Options d’achatpour21 avril 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| BABA230421C00005000 | 2023-01-27 2:02PM EST | 5.00 | 113.80 | 106.95 | 107.20 | 0.00 | - | 1 | 5 | 307.42% |
| BABA230421C00007500 | 2023-01-26 2:48PM EST | 7.50 | 112.95 | 104.45 | 104.75 | 0.00 | - | - | 5 | 268.36% |
| BABA230421C00010000 | 2023-01-27 11:45AM EST | 10.00 | 108.30 | 102.00 | 102.30 | 0.00 | - | 3 | 9 | 246.09% |
| BABA230421C00012500 | 2023-01-11 10:25AM EST | 12.50 | 100.25 | 99.40 | 99.85 | 0.00 | - | 9 | 12 | 218.36% |
| BABA230421C00015000 | 2023-01-27 11:45AM EST | 15.00 | 103.15 | 97.05 | 97.30 | 0.00 | - | 2 | 20 | 206.06% |
| BABA230421C00017500 | 2023-01-27 3:49PM EST | 17.50 | 101.20 | 94.60 | 94.85 | 0.00 | - | 2 | 6 | 195.12% |
| BABA230421C00020000 | 2023-01-27 10:21AM EST | 20.00 | 98.55 | 92.10 | 92.40 | 0.00 | - | 1 | 15 | 183.20% |
| BABA230421C00022500 | 2023-01-30 9:34AM EST | 22.50 | 88.00 | 89.60 | 89.90 | -8.30 | -8.62% | 1 | 7 | 170.70% |
| BABA230421C00025000 | 2023-01-27 2:14PM EST | 25.00 | 93.95 | 86.95 | 87.35 | 0.00 | - | 3 | 8 | 151.37% |
| BABA230421C00030000 | 2023-01-27 2:40PM EST | 30.00 | 89.10 | 82.25 | 82.60 | 0.00 | - | 4 | 8 | 151.27% |
| BABA230421C00035000 | 2023-01-30 9:33AM EST | 35.00 | 77.40 | 77.30 | 77.55 | -6.80 | -8.08% | 8 | 21 | 134.38% |
| BABA230421C00040000 | 2023-01-27 11:58AM EST | 40.00 | 78.20 | 72.30 | 72.55 | 0.00 | - | 10 | 153 | 119.92% |
| BABA230421C00045000 | 2023-01-30 9:48AM EST | 45.00 | 67.50 | 67.25 | 67.65 | -5.75 | -7.85% | 7 | 115 | 108.25% |
| BABA230421C00050000 | 2023-01-27 11:58AM EST | 50.00 | 68.35 | 62.35 | 62.70 | 0.00 | - | 1 | 24 | 99.32% |
| BABA230421C00055000 | 2023-01-20 11:10AM EST | 55.00 | 65.55 | 57.55 | 57.80 | 0.00 | - | 1 | 18 | 92.87% |
| BABA230421C00060000 | 2023-01-30 10:02AM EST | 60.00 | 53.10 | 52.60 | 52.90 | -7.41 | -12.25% | 3 | 292 | 84.62% |
| BABA230421C00065000 | 2023-01-13 9:33AM EST | 65.00 | 51.53 | 47.75 | 48.05 | 0.00 | - | 1 | 984 | 78.20% |
| BABA230421C00070000 | 2023-01-23 9:45AM EST | 70.00 | 43.06 | 43.00 | 43.25 | -6.39 | -12.92% | 2 | 1,783 | 72.85% |
| BABA230421C00075000 | 2023-01-27 10:31AM EST | 75.00 | 44.05 | 38.25 | 38.60 | 0.00 | - | 10 | 1,034 | 68.09% |
| BABA230421C00080000 | 2023-01-30 9:31AM EST | 80.00 | 33.41 | 33.60 | 33.90 | -7.04 | -17.40% | 5 | 2,888 | 63.04% |
| BABA230421C00085000 | 2023-01-30 9:35AM EST | 85.00 | 27.98 | 29.20 | 29.45 | -7.62 | -21.40% | 4 | 2,892 | 59.74% |
| BABA230421C00090000 | 2023-01-30 10:23AM EST | 90.00 | 25.10 | 25.00 | 25.20 | -5.61 | -18.27% | 12 | 1,402 | 56.89% |
| BABA230421C00095000 | 2023-01-30 11:38AM EST | 95.00 | 22.00 | 21.05 | 21.25 | -4.70 | -17.60% | 15 | 1,296 | 54.57% |
| BABA230421C00100000 | 2023-01-30 1:43PM EST | 100.00 | 17.57 | 17.40 | 17.60 | -5.06 | -22.36% | 98 | 2,107 | 52.53% |
| BABA230421C00105000 | 2023-01-30 1:46PM EST | 105.00 | 14.25 | 14.20 | 14.35 | -4.71 | -24.84% | 55 | 1,686 | 51.14% |
| BABA230421C00110000 | 2023-01-30 12:52PM EST | 110.00 | 11.38 | 11.45 | 11.55 | -4.32 | -27.52% | 75 | 3,771 | 50.24% |
| BABA230421C00115000 | 2023-01-30 1:46PM EST | 115.00 | 9.10 | 9.05 | 9.15 | -3.83 | -29.62% | 401 | 2,444 | 49.63% |
| BABA230421C00120000 | 2023-01-30 1:39PM EST | 120.00 | 7.10 | 7.10 | 7.20 | -3.11 | -30.46% | 3,090 | 8,499 | 49.22% |
| BABA230421C00125000 | 2023-01-30 1:25PM EST | 125.00 | 5.68 | 5.45 | 5.60 | -2.42 | -29.88% | 2,012 | 6,601 | 48.90% |
| BABA230421C00130000 | 2023-01-30 1:15PM EST | 130.00 | 4.31 | 4.25 | 4.35 | -2.22 | -34.00% | 798 | 3,938 | 48.88% |
| BABA230421C00135000 | 2023-01-30 1:12PM EST | 135.00 | 3.32 | 3.25 | 3.40 | -1.73 | -34.26% | 35 | 2,257 | 49.17% |
| BABA230421C00140000 | 2023-01-30 1:10PM EST | 140.00 | 2.55 | 2.48 | 2.63 | -1.40 | -35.44% | 83 | 4,506 | 49.33% |
| BABA230421C00145000 | 2023-01-30 1:09PM EST | 145.00 | 1.96 | 1.92 | 2.05 | -0.92 | -31.94% | 22 | 1,964 | 49.68% |
| BABA230421C00150000 | 2023-01-30 1:38PM EST | 150.00 | 1.52 | 1.48 | 1.57 | -0.78 | -33.91% | 3,405 | 9,663 | 49.81% |
| BABA230421C00155000 | 2023-01-30 1:11PM EST | 155.00 | 1.19 | 1.16 | 1.24 | -0.61 | -33.89% | 3,134 | 8,699 | 50.37% |
| BABA230421C00160000 | 2023-01-30 9:51AM EST | 160.00 | 0.95 | 0.92 | 1.05 | -0.45 | -32.14% | 2 | 7,863 | 50.95% |
| BABA230421C00165000 | 2023-01-30 10:50AM EST | 165.00 | 0.77 | 0.71 | 0.84 | -0.31 | -28.70% | 4 | 621 | 51.37% |
| BABA230421C00170000 | 2023-01-30 1:41PM EST | 170.00 | 0.60 | 0.55 | 0.64 | -0.14 | -18.92% | 4 | 811 | 51.51% |
| BABA230421C00175000 | 2023-01-27 1:45PM EST | 175.00 | 0.66 | 0.42 | 0.54 | 0.00 | - | 1 | 552 | 52.15% |
| BABA230421C00180000 | 2023-01-30 11:59AM EST | 180.00 | 0.42 | 0.36 | 0.43 | -0.13 | -23.64% | 9 | 724 | 52.88% |
| BABA230421C00185000 | 2023-01-27 3:06PM EST | 185.00 | 0.47 | 0.27 | 0.38 | 0.00 | - | 1 | 799 | 53.56% |
| BABA230421C00190000 | 2023-01-27 1:41PM EST | 190.00 | 0.36 | 0.22 | 0.33 | 0.00 | - | 9 | 82 | 54.39% |
| BABA230421C00195000 | 2023-01-25 11:25AM EST | 195.00 | 0.35 | 0.18 | 0.29 | 0.00 | - | 1 | 1 | 55.27% |
| BABA230421C00200000 | 2023-01-30 1:09PM EST | 200.00 | 0.15 | 0.15 | 0.24 | -0.09 | -37.50% | 12 | 177 | 55.81% |
Options de ventepour21 avril 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| BABA230421P00007500 | 2023-01-10 11:00AM EST | 7.50 | 0.01 | 0.00 | 0.03 | 0.00 | - | 30 | 91 | 198.44% |
| BABA230421P00010000 | 2023-01-10 1:52PM EST | 10.00 | 0.01 | 0.00 | 0.03 | 0.00 | - | 20 | 78 | 176.56% |
| BABA230421P00012500 | 2023-01-19 9:44AM EST | 12.50 | 0.01 | 0.00 | 0.03 | 0.00 | - | 67 | 583 | 159.38% |
| BABA230421P00015000 | 2023-01-10 1:52PM EST | 15.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 40 | 1,127 | 131.25% |
| BABA230421P00017500 | 2023-01-18 11:12AM EST | 17.50 | 0.01 | 0.00 | 0.03 | 0.00 | - | 10 | 76 | 135.94% |
| BABA230421P00020000 | 2023-01-24 9:30AM EST | 20.00 | 0.02 | 0.00 | 0.03 | 0.00 | - | 100 | 131 | 125.00% |
| BABA230421P00022500 | 2022-12-20 2:31PM EST | 22.50 | 0.06 | 0.01 | 0.05 | 0.00 | - | 1 | 1 | 125.00% |
| BABA230421P00025000 | 2023-01-19 2:20PM EST | 25.00 | 0.02 | 0.01 | 0.03 | 0.00 | - | 1 | 2 | 112.50% |
| BABA230421P00030000 | 2023-01-12 11:15AM EST | 30.00 | 0.04 | 0.00 | 0.03 | 0.00 | - | 1 | 386 | 96.88% |
| BABA230421P00035000 | 2023-01-19 9:34AM EST | 35.00 | 0.03 | 0.01 | 0.03 | 0.00 | - | 1 | 163 | 87.50% |
| BABA230421P00040000 | 2023-01-30 11:31AM EST | 40.00 | 0.03 | 0.02 | 0.03 | 0.00 | - | 2 | 1,200 | 79.69% |
| BABA230421P00045000 | 2023-01-24 1:25PM EST | 45.00 | 0.04 | 0.03 | 0.04 | +0.01 | +33.33% | 1 | 471 | 73.83% |
| BABA230421P00050000 | 2023-01-30 10:08AM EST | 50.00 | 0.07 | 0.05 | 0.06 | +0.02 | +40.00% | 1 | 1,647 | 69.14% |
| BABA230421P00055000 | 2023-01-25 1:59PM EST | 55.00 | 0.07 | 0.07 | 0.09 | 0.00 | - | 1 | 933 | 64.45% |
| BABA230421P00060000 | 2023-01-30 12:03PM EST | 60.00 | 0.14 | 0.13 | 0.14 | +0.05 | +55.56% | 58 | 5,097 | 61.33% |
| BABA230421P00065000 | 2023-01-30 1:33PM EST | 65.00 | 0.22 | 0.21 | 0.22 | +0.05 | +29.41% | 19 | 4,677 | 58.20% |
| BABA230421P00070000 | 2023-01-30 9:30AM EST | 70.00 | 0.44 | 0.34 | 0.42 | +0.18 | +69.23% | 100 | 5,107 | 56.54% |
| BABA230421P00075000 | 2023-01-30 12:26PM EST | 75.00 | 0.58 | 0.55 | 0.60 | +0.16 | +38.10% | 99 | 3,106 | 53.71% |
| BABA230421P00080000 | 2023-01-30 12:30PM EST | 80.00 | 0.92 | 0.87 | 0.93 | +0.28 | +43.75% | 23 | 1,903 | 51.66% |
| BABA230421P00085000 | 2023-01-30 1:33PM EST | 85.00 | 1.38 | 1.37 | 1.43 | +0.42 | +43.75% | 48 | 1,987 | 50.02% |
| BABA230421P00090000 | 2023-01-30 1:31PM EST | 90.00 | 2.10 | 2.09 | 2.13 | +0.65 | +44.83% | 247 | 9,140 | 48.66% |
| BABA230421P00095000 | 2023-01-30 1:33PM EST | 95.00 | 3.13 | 3.10 | 3.15 | +0.95 | +43.58% | 281 | 2,558 | 47.49% |
| BABA230421P00100000 | 2023-01-30 1:41PM EST | 100.00 | 4.50 | 4.40 | 4.55 | +1.28 | +39.75% | 81 | 1,630 | 46.67% |
| BABA230421P00105000 | 2023-01-30 12:52PM EST | 105.00 | 6.25 | 6.15 | 6.25 | +1.73 | +38.27% | 64 | 1,124 | 45.45% |
| BABA230421P00110000 | 2023-01-30 1:42PM EST | 110.00 | 8.43 | 8.30 | 8.45 | +2.23 | +35.97% | 133 | 3,913 | 44.77% |
| BABA230421P00115000 | 2023-01-30 1:02PM EST | 115.00 | 11.02 | 10.90 | 11.05 | +2.82 | +34.39% | 444 | 4,448 | 44.02% |
| BABA230421P00120000 | 2023-01-30 1:38PM EST | 120.00 | 14.03 | 13.95 | 14.10 | +3.63 | +34.90% | 34 | 1,816 | 43.49% |
| BABA230421P00125000 | 2023-01-30 1:33PM EST | 125.00 | 17.40 | 17.35 | 17.50 | +3.95 | +29.37% | 78 | 352 | 42.82% |
| BABA230421P00130000 | 2023-01-30 10:48AM EST | 130.00 | 21.75 | 21.10 | 21.30 | +5.00 | +29.85% | 11 | 656 | 42.51% |
| BABA230421P00135000 | 2023-01-30 1:33PM EST | 135.00 | 25.10 | 25.15 | 25.40 | +5.10 | +25.50% | 41 | 253 | 42.31% |
| BABA230421P00140000 | 2023-01-30 1:33PM EST | 140.00 | 29.42 | 29.40 | 29.70 | +5.52 | +23.10% | 27 | 421 | 41.93% |
| BABA230421P00145000 | 2023-01-30 9:54AM EST | 145.00 | 33.96 | 33.85 | 34.20 | +5.56 | +19.58% | 4 | 40 | 41.66% |
| BABA230421P00150000 | 2023-01-30 10:26AM EST | 150.00 | 39.08 | 38.45 | 38.85 | +6.22 | +18.93% | 1 | 44 | 41.50% |
| BABA230421P00155000 | 2023-01-06 10:21AM EST | 155.00 | 50.75 | 43.25 | 43.55 | 0.00 | - | 1 | 1 | 40.48% |
| BABA230421P00160000 | 2023-01-23 12:18PM EST | 160.00 | 41.75 | 48.00 | 48.40 | 0.00 | - | 2 | 5 | 40.53% |
| BABA230421P00165000 | 2023-01-20 10:35AM EST | 165.00 | 45.75 | 52.85 | 53.30 | 0.00 | - | 5 | 21 | 40.67% |
| BABA230421P00170000 | 2023-01-30 9:40AM EST | 170.00 | 58.21 | 57.85 | 58.25 | +7.44 | +14.65% | 4 | 13 | 41.50% |
| BABA230421P00175000 | 2022-11-11 10:32AM EST | 175.00 | 104.17 | 83.35 | 83.95 | 0.00 | - | 1 | 0 | 174.57% |
| BABA230421P00180000 | 2023-01-06 9:56AM EST | 180.00 | 76.38 | 67.90 | 68.20 | 0.00 | - | 1 | 1 | 43.95% |
| BABA230421P00185000 | 2023-01-19 3:39PM EST | 185.00 | 68.26 | 72.85 | 73.20 | 0.00 | - | 2 | 0 | 46.09% |
| BABA230421P00190000 | 2023-01-23 9:57AM EST | 190.00 | 71.00 | 77.80 | 78.20 | 0.00 | - | 2 | 0 | 48.15% |
| BABA230421P00200000 | 2023-01-23 12:18PM EST | 200.00 | 81.05 | 87.85 | 88.20 | 0.00 | - | - | 0 | 52.05% |
© 2023 Yahoo. Tous droits réservés.
