La bourse est fermée

Alibaba Group Holding Limited (BABA)

NYSE - Nasdaq Cours en temps réel. Devise en USD
Ajouter à la liste dynamique
94,15-0,72 (-0,76 %)
À partir de 12:28PM EDT. Marché ouvert.
Dans le cours
Afficher:ListeÀ cheval
Options d’achatpour16 juin 2023
Nom du contratDate de la dernière transactionPrix d’exerciceDernier prixOffreVenteVariation% de variationVolumePosition de placeVolatilité implicite
BABA230616C000250002022-08-03 1:04PM EDT25.0072.1069.7070.750.00-211394.17%
BABA230616C000300002022-07-28 3:43PM EDT30.0071.7064.2565.850.00--178.76%
BABA230616C000350002022-08-09 2:52PM EDT35.0058.1559.3061.400.00-3873.66%
BABA230616C000400002022-08-09 2:52PM EDT40.0053.6555.3056.950.00-15973.71%
BABA230616C000450002022-08-08 2:18PM EDT45.0049.0050.9052.450.00-11369.90%
BABA230616C000500002022-08-03 11:22AM EDT50.0047.6846.5548.350.00-68867.33%
BABA230616C000550002022-08-08 3:21PM EDT55.0040.5542.6044.250.00-24665.33%
BABA230616C000600002022-08-11 2:43PM EDT60.0040.2036.5539.600.00-84755.60%
BABA230616C000650002022-08-10 1:11PM EDT65.0034.7035.2535.800.00-56560.13%
BABA230616C000700002022-08-12 9:45AM EDT70.0031.8731.6032.20+1.84+6.13%128258.16%
BABA230616C000750002022-08-09 10:18AM EDT75.0027.7128.2029.050.00-443756.92%
BABA230616C000800002022-08-12 12:03PM EDT80.0025.3024.9525.55-1.44-5.39%1384454.68%
BABA230616C000850002022-08-12 12:11PM EDT85.0022.4022.2523.00-1.50-6.28%427654.35%
BABA230616C000900002022-08-12 10:31AM EDT90.0019.3319.6020.05-1.70-8.08%147352.80%
BABA230616C000950002022-08-12 11:14AM EDT95.0017.3017.2517.60-1.65-8.71%1995851.89%
BABA230616C001000002022-08-12 12:01PM EDT100.0015.3115.1515.50-1.79-10.47%562,85551.28%
BABA230616C001050002022-08-12 11:17AM EDT105.0013.7013.3013.70-1.25-8.36%251850.90%
BABA230616C001100002022-08-12 10:12AM EDT110.0011.6011.6511.90-1.70-12.78%9102,96050.28%
BABA230616C001150002022-08-12 10:25AM EDT115.0010.3810.2010.45-1.62-13.50%22,98350.34%
BABA230616C001200002022-08-12 11:54AM EDT120.009.009.009.25-1.30-12.62%385,09150.32%
BABA230616C001250002022-08-11 12:05PM EDT125.007.937.858.05-1.37-14.73%189449.89%
BABA230616C001300002022-08-11 10:47AM EDT130.008.676.907.400.00-151,70350.00%
BABA230616C001350002022-08-11 9:36AM EDT135.007.156.056.550.00-11,05550.76%
BABA230616C001400002022-08-12 11:38AM EDT140.005.555.305.55-0.91-14.09%1062,33749.85%
BABA230616C001450002022-08-12 11:32AM EDT145.004.904.704.90-0.90-15.52%111,24549.83%
BABA230616C001500002022-08-12 12:06PM EDT150.004.304.204.60-0.85-16.50%74,19750.10%
BABA230616C001550002022-08-11 2:08PM EDT155.004.603.654.000.00-261,62250.53%
BABA230616C001600002022-08-12 11:14AM EDT160.003.453.253.45-0.70-16.87%124,17150.10%
BABA230616C001650002022-08-12 11:53AM EDT165.003.002.913.05-0.65-17.81%11,55750.06%
BABA230616C001700002022-08-12 11:15AM EDT170.002.802.622.88-0.47-14.37%26810,78750.30%
BABA230616C001750002022-08-11 3:40PM EDT175.003.002.332.500.00-352,48150.16%
BABA230616C001800002022-08-11 2:47PM EDT180.002.622.102.330.00-444,63350.57%
BABA230616C001850002022-08-12 11:38AM EDT185.002.011.792.13-0.40-16.60%1161,37050.51%
BABA230616C001900002022-08-12 11:58AM EDT190.001.801.721.92-0.39-17.81%111,91551.00%
BABA230616C001950002022-08-12 11:27AM EDT195.001.651.341.79-0.49-22.90%41,90650.60%
BABA230616C002000002022-08-12 11:22AM EDT200.001.501.311.60-0.37-19.79%156,95951.05%
BABA230616C002050002022-08-12 10:54AM EDT205.001.561.221.53-0.19-10.86%484551.65%
BABA230616C002100002022-08-11 2:37PM EDT210.001.471.041.530.00-652,05352.08%
BABA230616C002150002022-08-10 11:49AM EDT215.001.211.101.240.00-505,02052.22%
BABA230616C002200002022-08-11 12:18PM EDT220.001.301.001.240.00-1042,21652.86%
BABA230616C002250002022-08-11 12:36PM EDT225.001.280.931.050.00-91,11452.66%
BABA230616C002300002022-08-12 11:23AM EDT230.001.000.861.03-0.17-14.53%16,14953.20%
BABA230616C002350002022-08-12 11:01AM EDT235.000.860.800.90-0.25-22.52%282,15453.17%
BABA230616C002400002022-08-12 11:25AM EDT240.000.790.710.84-0.01-1.25%1031,23653.25%
BABA230616C002450002022-08-05 1:10PM EDT245.000.800.600.840.00-32,66553.47%
BABA230616C002500002022-08-11 1:49PM EDT250.000.780.600.840.00-28,20454.35%
BABA230616C002550002022-08-09 2:39PM EDT255.000.700.550.840.00-153954.86%
BABA230616C002600002022-08-12 10:30AM EDT260.000.500.490.84-0.24-32.43%155555.30%
BABA230616C002650002022-08-01 9:52AM EDT265.000.600.240.930.00-139054.98%
BABA230616C002700002022-08-12 10:52AM EDT270.000.550.520.78-0.10-15.38%896856.67%
BABA230616C002750002022-08-12 11:07AM EDT275.000.500.170.85-0.40-44.44%203,23755.35%
BABA230616C002800002022-08-12 11:07AM EDT280.000.490.140.84+0.01+2.08%2079255.76%
BABA230616C002850002022-08-10 11:12AM EDT285.000.500.310.810.00-185957.57%
BABA230616C002900002022-08-09 11:35AM EDT290.000.580.280.780.00-162857.81%
BABA230616C002950002022-08-12 12:05PM EDT295.000.420.260.760.00-51,50758.15%
BABA230616C003000002022-08-12 12:04PM EDT300.000.400.330.43-0.03-6.98%77,90856.45%
BABA230616C003050002022-08-08 9:34AM EDT305.000.370.210.710.00-91,07858.62%
BABA230616C003100002022-08-04 9:34AM EDT310.001.760.190.690.00-11,19258.89%
BABA230616C003150002022-08-04 11:53AM EDT315.000.520.170.670.00-230959.13%
BABA230616C003200002022-08-01 3:24PM EDT320.000.300.160.660.00-2091,62259.52%
BABA230616C003250002022-08-08 10:15AM EDT325.000.300.140.640.00-156459.72%
BABA230616C003300002022-08-10 12:25PM EDT330.000.300.130.630.00-1220560.11%
BABA230616C003350002022-07-29 3:59PM EDT335.000.200.110.610.00-445860.25%
BABA230616C003400002022-08-02 3:16PM EDT340.000.300.100.600.00-151760.60%
BABA230616C003450002022-08-03 11:40AM EDT345.000.310.090.430.00-22,52458.89%
BABA230616C003500002022-08-12 11:55AM EDT350.000.220.220.34-0.08-26.67%119,36059.96%
Options de ventepour16 juin 2023
Nom du contratDate de la dernière transactionPrix d’exerciceDernier prixOffreVenteVariation% de variationVolumePosition de placeVolatilité implicite
BABA230616P000250002022-08-12 11:29AM EDT25.000.360.210.48-0.01-2.70%648975.39%
BABA230616P000300002022-08-08 9:43AM EDT30.000.600.340.840.00-4472.27%
BABA230616P000350002022-08-04 11:35AM EDT35.000.930.581.520.00-1371.44%
BABA230616P000400002022-08-09 11:37AM EDT40.001.050.921.420.00-141,42764.40%
BABA230616P000450002022-08-10 11:26AM EDT45.001.621.201.710.00-2444359.84%
BABA230616P000500002022-08-11 10:05AM EDT50.002.001.812.160.00-1051157.35%
BABA230616P000550002022-08-12 11:35AM EDT55.002.602.462.70-0.60-18.75%3165954.61%
BABA230616P000600002022-08-12 10:35AM EDT60.003.803.403.50-0.30-7.32%111,52052.95%
BABA230616P000650002022-08-12 10:46AM EDT65.004.954.354.55-0.25-4.81%595451.14%
BABA230616P000700002022-08-12 10:47AM EDT70.006.205.605.80+0.05+0.81%1016,71150.12%
BABA230616P000750002022-08-12 11:51AM EDT75.007.157.157.25-0.55-7.14%5012,25848.65%
BABA230616P000800002022-08-12 12:06PM EDT80.008.908.909.00-0.65-6.81%911,20847.50%
BABA230616P000850002022-08-12 11:38AM EDT85.0010.8510.8511.30-0.56-4.91%161,19447.40%
BABA230616P000900002022-08-12 11:24AM EDT90.0013.4013.0013.35-0.18-1.33%82,86145.73%
BABA230616P000950002022-08-12 11:38AM EDT95.0015.7515.6015.90-0.55-3.37%262,19344.90%
BABA230616P001000002022-08-12 11:00AM EDT100.0019.3018.4018.75+0.20+1.05%263,36144.26%
BABA230616P001050002022-08-11 9:58AM EDT105.0021.5121.4521.750.00-81,71043.39%
BABA230616P001100002022-08-11 3:47PM EDT110.0025.6024.8025.100.00-1071,95642.91%
BABA230616P001150002022-08-11 9:53AM EDT115.0028.0028.3028.600.00-61,14242.29%
BABA230616P001200002022-08-12 10:39AM EDT120.0032.9032.0032.35+0.78+2.43%21,98841.86%
BABA230616P001250002022-08-11 10:27AM EDT125.0035.0035.9536.250.00-61,48941.36%
BABA230616P001300002022-08-03 10:10AM EDT130.0042.0040.0040.450.00-52,27641.40%
BABA230616P001350002022-08-08 11:55AM EDT135.0046.9743.7544.950.00-31,40442.14%
BABA230616P001400002022-08-03 9:30AM EDT140.0051.4048.1549.750.00-31,00143.76%
BABA230616P001450002022-08-11 12:06PM EDT145.0053.1052.4554.200.00-873943.75%
BABA230616P001500002022-08-09 10:47AM EDT150.0060.6757.2558.600.00-1501,46943.16%
BABA230616P001550002022-08-12 9:51AM EDT155.0064.0561.9562.70+3.45+5.69%278940.47%
BABA230616P001600002022-08-12 9:51AM EDT160.0068.4866.6567.20+1.78+2.67%22,21639.14%
BABA230616P001650002022-08-08 9:50AM EDT165.0073.6170.7572.150.00-153940.41%
BABA230616P001700002022-08-12 11:59AM EDT170.0076.6576.1577.35+2.35+3.16%62,39143.31%
BABA230616P001750002022-07-29 3:29PM EDT175.0085.5580.4581.700.00-61,29339.80%
BABA230616P001800002022-08-12 9:36AM EDT180.0087.0085.2586.50+2.75+3.26%32,45939.17%
BABA230616P001850002022-08-11 11:06AM EDT185.0089.5090.0591.400.00-1545439.28%
BABA230616P001900002022-08-11 1:29PM EDT190.0094.7094.9097.200.00-493847.88%
BABA230616P001950002022-08-11 12:42PM EDT195.0099.95100.30101.550.00-21,60443.38%
BABA230616P002000002022-08-11 9:39AM EDT200.00104.60105.15106.550.00-555444.53%
BABA230616P002050002022-08-10 12:22PM EDT205.00112.65110.30111.750.00-4038147.73%
BABA230616P002100002022-08-01 2:01PM EDT210.00121.25115.30116.450.00-396645.56%
BABA230616P002150002022-07-28 3:01PM EDT215.00115.00120.25122.250.00-12454.25%
BABA230616P002200002022-08-11 11:35AM EDT220.00124.70125.70126.500.00-148548.21%
BABA230616P002250002022-07-13 3:25PM EDT225.00116.05129.95131.750.00-10051.95%
BABA230616P002300002022-08-10 10:14AM EDT230.00139.38134.00138.050.00-1263.07%
BABA230616P002350002022-07-29 9:52AM EDT235.00142.00138.90143.150.00-12064.75%
BABA230616P002400002022-07-26 3:58PM EDT240.00138.50143.80148.250.00-1066.39%
BABA230616P002450002022-06-23 3:55PM EDT245.00133.15141.95146.800.00-1610.00%
BABA230616P002500002022-08-10 1:53PM EDT250.00159.60153.65158.400.00-434069.30%
BABA230616P002550002022-08-02 1:12PM EDT255.00161.70158.55163.500.00-10070.86%
BABA230616P002600002022-08-03 2:56PM EDT260.00161.90163.45168.550.00-92572.11%
BABA230616P002650002022-06-16 10:33AM EDT265.00161.13159.65165.550.00-1500.00%
BABA230616P002700002022-07-29 11:39AM EDT270.00177.37173.30178.750.00-35075.10%
BABA230616P002750002022-04-14 1:00PM EDT275.00179.84185.15190.150.00-94094.26%
BABA230616P002800002022-06-08 12:07PM EDT280.00162.65156.10161.850.00-200.00%
BABA230616P002850002022-07-20 10:48AM EDT285.00180.00188.05194.000.00-1050.10%
BABA230616P002900002022-05-13 12:25PM EDT290.00203.35177.45182.850.00-110.00%
BABA230616P002950002022-07-28 11:20AM EDT295.00197.02197.90204.150.00-2151.37%
BABA230616P003000002022-07-28 2:18PM EDT300.00202.50202.80209.250.00-162052.00%
BABA230616P003050002022-07-28 11:32AM EDT305.00206.01207.70214.350.00-2052.64%
BABA230616P003100002022-04-28 1:36PM EDT310.00221.98213.20219.050.00-4055.96%
BABA230616P003150002021-11-10 7:49AM EDT315.00149.03186.90195.250.00-2400.00%
BABA230616P003200002022-05-11 12:20PM EDT320.00236.86207.00213.300.00-1000.00%
BABA230616P003250002022-05-11 12:21PM EDT325.00241.14211.90218.350.00-59450.00%
BABA230616P003300002022-05-13 12:46PM EDT330.00243.47216.85223.400.00-200.00%
BABA230616P003350002022-05-11 12:16PM EDT335.00250.89221.75228.400.00-11200.00%
BABA230616P003400002022-06-24 12:09PM EDT340.00224.57235.25242.500.00-200.00%
BABA230616P003450002022-05-11 12:15PM EDT345.00261.55231.75238.400.00-745350.00%
BABA230616P003500002022-07-06 2:00PM EDT350.00233.05256.65260.450.00-1085.96%