La bourse est fermée

Alibaba Group Holding Limited (BABA)

NYSE - Nasdaq Cours en temps réel. Devise en USD
Ajouter à la liste dynamique
111,91-6,47 (-5,47 %)
À partir de 02:09PM EST. Marché ouvert.
Dans le cours
Afficher:ListeÀ cheval
Options d’achatpour21 avril 2023
Nom du contratDate de la dernière transactionPrix d’exerciceDernier prixOffreVenteVariation% de variationVolumePosition de placeVolatilité implicite
BABA230421C000050002023-01-27 2:02PM EST5.00113.80106.95107.200.00-15307.42%
BABA230421C000075002023-01-26 2:48PM EST7.50112.95104.45104.750.00--5268.36%
BABA230421C000100002023-01-27 11:45AM EST10.00108.30102.00102.300.00-39246.09%
BABA230421C000125002023-01-11 10:25AM EST12.50100.2599.4099.850.00-912218.36%
BABA230421C000150002023-01-27 11:45AM EST15.00103.1597.0597.300.00-220206.06%
BABA230421C000175002023-01-27 3:49PM EST17.50101.2094.6094.850.00-26195.12%
BABA230421C000200002023-01-27 10:21AM EST20.0098.5592.1092.400.00-115183.20%
BABA230421C000225002023-01-30 9:34AM EST22.5088.0089.6089.90-8.30-8.62%17170.70%
BABA230421C000250002023-01-27 2:14PM EST25.0093.9586.9587.350.00-38151.37%
BABA230421C000300002023-01-27 2:40PM EST30.0089.1082.2582.600.00-48151.27%
BABA230421C000350002023-01-30 9:33AM EST35.0077.4077.3077.55-6.80-8.08%821134.38%
BABA230421C000400002023-01-27 11:58AM EST40.0078.2072.3072.550.00-10153119.92%
BABA230421C000450002023-01-30 9:48AM EST45.0067.5067.2567.65-5.75-7.85%7115108.25%
BABA230421C000500002023-01-27 11:58AM EST50.0068.3562.3562.700.00-12499.32%
BABA230421C000550002023-01-20 11:10AM EST55.0065.5557.5557.800.00-11892.87%
BABA230421C000600002023-01-30 10:02AM EST60.0053.1052.6052.90-7.41-12.25%329284.62%
BABA230421C000650002023-01-13 9:33AM EST65.0051.5347.7548.050.00-198478.20%
BABA230421C000700002023-01-23 9:45AM EST70.0043.0643.0043.25-6.39-12.92%21,78372.85%
BABA230421C000750002023-01-27 10:31AM EST75.0044.0538.2538.600.00-101,03468.09%
BABA230421C000800002023-01-30 9:31AM EST80.0033.4133.6033.90-7.04-17.40%52,88863.04%
BABA230421C000850002023-01-30 9:35AM EST85.0027.9829.2029.45-7.62-21.40%42,89259.74%
BABA230421C000900002023-01-30 10:23AM EST90.0025.1025.0025.20-5.61-18.27%121,40256.89%
BABA230421C000950002023-01-30 11:38AM EST95.0022.0021.0521.25-4.70-17.60%151,29654.57%
BABA230421C001000002023-01-30 1:43PM EST100.0017.5717.4017.60-5.06-22.36%982,10752.53%
BABA230421C001050002023-01-30 1:46PM EST105.0014.2514.2014.35-4.71-24.84%551,68651.14%
BABA230421C001100002023-01-30 12:52PM EST110.0011.3811.4511.55-4.32-27.52%753,77150.24%
BABA230421C001150002023-01-30 1:46PM EST115.009.109.059.15-3.83-29.62%4012,44449.63%
BABA230421C001200002023-01-30 1:39PM EST120.007.107.107.20-3.11-30.46%3,0908,49949.22%
BABA230421C001250002023-01-30 1:25PM EST125.005.685.455.60-2.42-29.88%2,0126,60148.90%
BABA230421C001300002023-01-30 1:15PM EST130.004.314.254.35-2.22-34.00%7983,93848.88%
BABA230421C001350002023-01-30 1:12PM EST135.003.323.253.40-1.73-34.26%352,25749.17%
BABA230421C001400002023-01-30 1:10PM EST140.002.552.482.63-1.40-35.44%834,50649.33%
BABA230421C001450002023-01-30 1:09PM EST145.001.961.922.05-0.92-31.94%221,96449.68%
BABA230421C001500002023-01-30 1:38PM EST150.001.521.481.57-0.78-33.91%3,4059,66349.81%
BABA230421C001550002023-01-30 1:11PM EST155.001.191.161.24-0.61-33.89%3,1348,69950.37%
BABA230421C001600002023-01-30 9:51AM EST160.000.950.921.05-0.45-32.14%27,86350.95%
BABA230421C001650002023-01-30 10:50AM EST165.000.770.710.84-0.31-28.70%462151.37%
BABA230421C001700002023-01-30 1:41PM EST170.000.600.550.64-0.14-18.92%481151.51%
BABA230421C001750002023-01-27 1:45PM EST175.000.660.420.540.00-155252.15%
BABA230421C001800002023-01-30 11:59AM EST180.000.420.360.43-0.13-23.64%972452.88%
BABA230421C001850002023-01-27 3:06PM EST185.000.470.270.380.00-179953.56%
BABA230421C001900002023-01-27 1:41PM EST190.000.360.220.330.00-98254.39%
BABA230421C001950002023-01-25 11:25AM EST195.000.350.180.290.00-1155.27%
BABA230421C002000002023-01-30 1:09PM EST200.000.150.150.24-0.09-37.50%1217755.81%
Options de ventepour21 avril 2023
Nom du contratDate de la dernière transactionPrix d’exerciceDernier prixOffreVenteVariation% de variationVolumePosition de placeVolatilité implicite
BABA230421P000075002023-01-10 11:00AM EST7.500.010.000.030.00-3091198.44%
BABA230421P000100002023-01-10 1:52PM EST10.000.010.000.030.00-2078176.56%
BABA230421P000125002023-01-19 9:44AM EST12.500.010.000.030.00-67583159.38%
BABA230421P000150002023-01-10 1:52PM EST15.000.010.000.010.00-401,127131.25%
BABA230421P000175002023-01-18 11:12AM EST17.500.010.000.030.00-1076135.94%
BABA230421P000200002023-01-24 9:30AM EST20.000.020.000.030.00-100131125.00%
BABA230421P000225002022-12-20 2:31PM EST22.500.060.010.050.00-11125.00%
BABA230421P000250002023-01-19 2:20PM EST25.000.020.010.030.00-12112.50%
BABA230421P000300002023-01-12 11:15AM EST30.000.040.000.030.00-138696.88%
BABA230421P000350002023-01-19 9:34AM EST35.000.030.010.030.00-116387.50%
BABA230421P000400002023-01-30 11:31AM EST40.000.030.020.030.00-21,20079.69%
BABA230421P000450002023-01-24 1:25PM EST45.000.040.030.04+0.01+33.33%147173.83%
BABA230421P000500002023-01-30 10:08AM EST50.000.070.050.06+0.02+40.00%11,64769.14%
BABA230421P000550002023-01-25 1:59PM EST55.000.070.070.090.00-193364.45%
BABA230421P000600002023-01-30 12:03PM EST60.000.140.130.14+0.05+55.56%585,09761.33%
BABA230421P000650002023-01-30 1:33PM EST65.000.220.210.22+0.05+29.41%194,67758.20%
BABA230421P000700002023-01-30 9:30AM EST70.000.440.340.42+0.18+69.23%1005,10756.54%
BABA230421P000750002023-01-30 12:26PM EST75.000.580.550.60+0.16+38.10%993,10653.71%
BABA230421P000800002023-01-30 12:30PM EST80.000.920.870.93+0.28+43.75%231,90351.66%
BABA230421P000850002023-01-30 1:33PM EST85.001.381.371.43+0.42+43.75%481,98750.02%
BABA230421P000900002023-01-30 1:31PM EST90.002.102.092.13+0.65+44.83%2479,14048.66%
BABA230421P000950002023-01-30 1:33PM EST95.003.133.103.15+0.95+43.58%2812,55847.49%
BABA230421P001000002023-01-30 1:41PM EST100.004.504.404.55+1.28+39.75%811,63046.67%
BABA230421P001050002023-01-30 12:52PM EST105.006.256.156.25+1.73+38.27%641,12445.45%
BABA230421P001100002023-01-30 1:42PM EST110.008.438.308.45+2.23+35.97%1333,91344.77%
BABA230421P001150002023-01-30 1:02PM EST115.0011.0210.9011.05+2.82+34.39%4444,44844.02%
BABA230421P001200002023-01-30 1:38PM EST120.0014.0313.9514.10+3.63+34.90%341,81643.49%
BABA230421P001250002023-01-30 1:33PM EST125.0017.4017.3517.50+3.95+29.37%7835242.82%
BABA230421P001300002023-01-30 10:48AM EST130.0021.7521.1021.30+5.00+29.85%1165642.51%
BABA230421P001350002023-01-30 1:33PM EST135.0025.1025.1525.40+5.10+25.50%4125342.31%
BABA230421P001400002023-01-30 1:33PM EST140.0029.4229.4029.70+5.52+23.10%2742141.93%
BABA230421P001450002023-01-30 9:54AM EST145.0033.9633.8534.20+5.56+19.58%44041.66%
BABA230421P001500002023-01-30 10:26AM EST150.0039.0838.4538.85+6.22+18.93%14441.50%
BABA230421P001550002023-01-06 10:21AM EST155.0050.7543.2543.550.00-1140.48%
BABA230421P001600002023-01-23 12:18PM EST160.0041.7548.0048.400.00-2540.53%
BABA230421P001650002023-01-20 10:35AM EST165.0045.7552.8553.300.00-52140.67%
BABA230421P001700002023-01-30 9:40AM EST170.0058.2157.8558.25+7.44+14.65%41341.50%
BABA230421P001750002022-11-11 10:32AM EST175.00104.1783.3583.950.00-10174.57%
BABA230421P001800002023-01-06 9:56AM EST180.0076.3867.9068.200.00-1143.95%
BABA230421P001850002023-01-19 3:39PM EST185.0068.2672.8573.200.00-2046.09%
BABA230421P001900002023-01-23 9:57AM EST190.0071.0077.8078.200.00-2048.15%
BABA230421P002000002023-01-23 12:18PM EST200.0081.0587.8588.200.00--052.05%