La bourse ferme dans 7 h 32 min

Alibaba Group Holding Limited (BABA)

NYSE - NYSE Prix différé. Devise en USD
Ajouter à la liste dynamique
120,37-2,86 (-2,32 %)
À la clôture : 04:00PM EST
119,50 -0,87 (-0,72 %)
Échanges après Bourse : 07:59PM EST
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
BABA230616C000400002021-12-27 10:02AM EST40.0083.000.000.000.00-1600.00%
BABA230616C000500002021-12-15 10:01AM EST50.0075.5582.6588.700.00-12118.46%
BABA230616C000550002021-12-22 12:08PM EST55.0068.9968.5078.000.00--178.68%
BABA230616C000600002022-01-14 2:54PM EST60.0076.730.000.000.00-400.00%
BABA230616C000650002022-01-11 3:31PM EST65.0072.850.000.000.00-500.00%
BABA230616C000700002022-01-21 3:40PM EST70.0060.750.000.000.00-300.00%
BABA230616C000750002022-01-03 12:28PM EST75.0055.750.000.000.00-200.00%
BABA230616C000800002021-12-09 11:59AM EST80.0056.9057.2563.150.00-24381.55%
BABA230616C000850002021-12-31 1:55PM EST85.0048.4749.2553.550.00-10065.33%
BABA230616C000900002022-01-24 12:17PM EST90.0040.550.000.000.00-300.00%
BABA230616C000950002021-12-29 11:29AM EST95.0036.320.000.000.00-100.00%
BABA230616C001000002022-01-24 2:44PM EST100.0036.600.000.000.00-4200.00%
BABA230616C001050002022-01-24 1:22PM EST105.0034.470.000.000.00-200.00%
BABA230616C001100002022-01-24 3:01PM EST110.0034.850.000.000.00-100.00%
BABA230616C001150002022-01-24 10:16AM EST115.0026.600.000.000.00-200.00%
BABA230616C001200002022-01-24 2:49PM EST120.0027.290.000.000.00-1500.00%
BABA230616C001250002022-01-24 9:56AM EST125.0025.100.000.000.00-300.78%
BABA230616C001300002022-01-24 11:35AM EST130.0022.000.000.000.00-801.56%
BABA230616C001350002022-01-24 3:05PM EST135.0020.900.000.000.00-201.56%
BABA230616C001400002022-01-24 10:09AM EST140.0018.100.000.000.00-2003.13%
BABA230616C001450002022-01-21 2:15PM EST145.0020.900.000.000.00-2303.13%
BABA230616C001500002022-01-24 3:24PM EST150.0017.500.000.000.00-3203.13%
BABA230616C001550002022-01-24 3:52PM EST155.0016.000.000.000.00-706.25%
BABA230616C001600002022-01-24 3:14PM EST160.0014.100.000.000.00-706.25%
BABA230616C001650002022-01-24 11:46AM EST165.0012.220.000.000.00-3806.25%
BABA230616C001700002022-01-24 11:53AM EST170.0011.500.000.000.00-306.25%
BABA230616C001750002022-01-24 11:40AM EST175.009.940.000.000.00-306.25%
BABA230616C001800002022-01-24 2:43PM EST180.009.600.000.000.00-306.25%
BABA230616C001850002022-01-24 12:01PM EST185.009.500.000.000.00-706.25%
BABA230616C001900002022-01-24 12:09PM EST190.007.500.000.000.00-2006.25%
BABA230616C001950002022-01-21 10:06AM EST195.009.750.000.000.00-206.25%
BABA230616C002000002022-01-24 3:56PM EST200.007.350.000.000.00-13006.25%
BABA230616C002050002022-01-21 3:41PM EST205.007.800.000.000.00-17012.50%
BABA230616C002100002022-01-24 12:55PM EST210.005.550.000.000.00-13012.50%
BABA230616C002150002022-01-21 1:40PM EST215.006.500.000.000.00-2012.50%
BABA230616C002200002022-01-24 11:39AM EST220.004.500.000.000.00-11012.50%
BABA230616C002250002022-01-24 1:24PM EST225.004.400.000.000.00-8012.50%
BABA230616C002300002022-01-24 1:28PM EST230.004.050.000.000.00-21012.50%
BABA230616C002350002022-01-24 3:11PM EST235.003.200.000.000.00-54012.50%
BABA230616C002400002022-01-24 10:46AM EST240.003.650.000.000.00-19012.50%
BABA230616C002450002022-01-21 2:51PM EST245.003.800.000.000.00-2,070012.50%
BABA230616C002500002022-01-24 3:54PM EST250.002.770.000.000.00-68012.50%
BABA230616C002550002022-01-20 12:09PM EST255.004.850.000.000.00-4012.50%
BABA230616C002600002022-01-24 10:59AM EST260.002.550.000.000.00-11012.50%
BABA230616C002650002022-01-13 9:40AM EST265.004.500.000.000.00-1012.50%
BABA230616C002700002022-01-21 10:10AM EST270.003.160.000.000.00-1012.50%
BABA230616C002750002022-01-24 11:56AM EST275.001.600.000.000.00-1012.50%
BABA230616C002800002022-01-24 1:21PM EST280.001.950.000.000.00-5012.50%
BABA230616C002850002022-01-24 1:02PM EST285.001.850.000.000.00-3012.50%
BABA230616C002900002022-01-24 11:45AM EST290.001.610.000.000.00-26012.50%
BABA230616C002950002022-01-24 12:01PM EST295.001.600.000.000.00-2012.50%
BABA230616C003000002022-01-24 3:03PM EST300.001.610.000.000.00-68012.50%
BABA230616C003050002022-01-14 12:36PM EST305.002.350.000.000.00-6012.50%
BABA230616C003100002022-01-24 9:57AM EST310.001.430.000.000.00-1012.50%
BABA230616C003150002022-01-20 9:42AM EST315.001.200.000.000.00-2012.50%
BABA230616C003200002022-01-24 3:26PM EST320.001.200.000.000.00-13012.50%
BABA230616C003250002022-01-19 9:46AM EST325.001.700.000.000.00-1012.50%
BABA230616C003300002022-01-24 10:02AM EST330.001.100.000.000.00-6012.50%
BABA230616C003350002022-01-24 11:44AM EST335.000.950.000.000.00-3012.50%
BABA230616C003400002022-01-24 10:41AM EST340.000.950.000.000.00-4012.50%
BABA230616C003450002022-01-21 2:39PM EST345.001.100.000.000.00-18012.50%
BABA230616C003500002022-01-24 3:46PM EST350.000.960.000.000.00-832012.50%
Options de ventepour16 juin 2023
Nom du contratDate de la dernière transactionPrix d’exerciceDernier prixOffreVenteVariation% de variationVolumePosition de placeVolatilité implicite
BABA230616P000400002022-01-19 3:06PM EST40.001.800.000.000.00-1025.00%
BABA230616P000500002022-01-10 12:25PM EST50.003.090.000.000.00-2012.50%
BABA230616P000550002022-01-07 9:43AM EST55.003.650.000.000.00-3012.50%
BABA230616P000600002022-01-13 12:56PM EST60.004.000.000.000.00-23012.50%
BABA230616P000650002022-01-24 10:03AM EST65.005.500.000.000.00-1012.50%
BABA230616P000700002022-01-19 3:50PM EST70.006.020.000.000.00-13012.50%
BABA230616P000750002022-01-19 2:46PM EST75.007.110.000.000.00-1006.25%
BABA230616P000800002022-01-19 12:07PM EST80.008.350.000.000.00-206.25%
BABA230616P000850002022-01-19 10:21AM EST85.009.710.000.000.00-106.25%
BABA230616P000900002022-01-20 10:23AM EST90.0010.050.000.000.00-206.25%
BABA230616P000950002022-01-07 12:16PM EST95.0013.100.000.000.00-403.13%
BABA230616P001000002022-01-24 3:15PM EST100.0016.950.000.000.00-1103.13%
BABA230616P001050002022-01-11 2:02PM EST105.0016.500.000.000.00-103.13%
BABA230616P001100002022-01-24 3:05PM EST110.0020.840.000.000.00-3701.56%
BABA230616P001150002022-01-24 3:01PM EST115.0023.690.000.000.00-300.78%
BABA230616P001200002022-01-24 10:19AM EST120.0027.000.000.000.00-400.10%
BABA230616P001250002022-01-18 3:05PM EST125.0025.830.000.000.00-100.00%
BABA230616P001300002022-01-21 11:17AM EST130.0029.430.000.000.00-100.00%
BABA230616P001350002022-01-21 9:31AM EST135.0030.600.000.000.00-200.00%
BABA230616P001400002022-01-24 3:54PM EST140.0037.240.000.000.00-1400.00%
BABA230616P001450002022-01-21 9:39AM EST145.0036.520.000.000.00-200.00%
BABA230616P001500002022-01-24 11:45AM EST150.0046.900.000.000.00-300.00%
BABA230616P001550002022-01-21 1:52PM EST155.0048.950.000.000.00-100.00%
BABA230616P001600002022-01-21 1:52PM EST160.0048.880.000.000.00-1500.00%
BABA230616P001650002022-01-24 12:05PM EST165.0058.020.000.000.00-200.00%
BABA230616P001700002022-01-24 3:54PM EST170.0060.010.000.000.00-400.00%
BABA230616P001750002022-01-11 2:14PM EST175.0057.200.000.000.00-100.00%
BABA230616P001800002022-01-19 1:19PM EST180.0061.000.000.000.00-1200.00%
BABA230616P001850002022-01-20 2:30PM EST185.0063.170.000.000.00-300.00%
BABA230616P001900002022-01-18 9:32AM EST190.0072.600.000.000.00-2000.00%
BABA230616P001950002021-12-03 11:04AM EST195.0088.0079.6585.150.00-31,85150.58%
BABA230616P002000002022-01-24 12:15PM EST200.0088.500.000.000.00-200.00%
BABA230616P002050002022-01-24 9:37AM EST205.0089.600.000.000.00-1200.00%
BABA230616P002100002022-01-24 1:04PM EST210.0096.000.000.000.00-400.00%
BABA230616P002150002022-01-24 12:27PM EST215.00102.170.000.000.00-200.00%
BABA230616P002200002022-01-21 12:19PM EST220.0099.700.000.000.00-100.00%
BABA230616P002250002022-01-24 11:56AM EST225.00110.700.000.000.00-100.00%
BABA230616P002300002022-01-07 10:03AM EST230.00102.320.000.000.00-100.00%
BABA230616P002350002021-12-03 1:08PM EST235.00124.90114.55120.900.00-516650.30%
BABA230616P002400002021-12-30 1:30PM EST240.00119.450.000.000.00-1200.00%
BABA230616P002450002022-01-13 2:31PM EST245.00116.550.000.000.00-100.00%
BABA230616P002500002022-01-24 9:46AM EST250.00132.970.000.000.00-100.00%
BABA230616P002550002021-11-29 10:53AM EST255.00127.11142.05144.900.00-29460.11%
BABA230616P002600002022-01-06 10:08AM EST260.00138.850.000.000.00-200.00%
BABA230616P002650002022-01-05 10:50AM EST265.00139.000.000.000.00-100.00%
BABA230616P002700002021-12-06 12:50PM EST270.00150.20146.50152.750.00-417247.05%
BABA230616P002750002021-12-28 9:49AM EST275.00160.370.000.000.00-9000.00%
BABA230616P002800002021-11-15 2:15PM EST280.00119.80154.95163.600.00-27651.36%
BABA230616P002850002021-12-14 10:32AM EST285.00159.99151.15154.650.00-120.00%
BABA230616P002900002021-12-03 3:38PM EST290.00180.00167.05173.350.00-1751.95%
BABA230616P002950002021-12-07 1:13PM EST295.00170.84165.90171.000.00-2170.00%
BABA230616P003000002022-01-21 9:57AM EST300.00184.650.000.000.00-100.00%
BABA230616P003050002021-11-18 3:26PM EST305.00163.20179.05188.500.00-126554.43%
BABA230616P003100002021-12-28 10:02AM EST310.00193.020.000.000.00-2100.00%
BABA230616P003150002021-11-10 6:49AM EST315.00149.03186.90195.250.00-24039.77%
BABA230616P003200002021-12-07 1:20PM EST320.00194.98191.50196.000.00-1130.00%
BABA230616P003250002021-11-10 6:49AM EST325.00134.80195.50205.450.00-2542.51%
BABA230616P003300002021-12-29 3:54PM EST330.00218.000.000.000.00-300.00%
BABA230616P003350002021-12-31 1:50PM EST335.00215.080.000.000.00-100.00%
BABA230616P003400002021-12-29 11:14AM EST340.00227.330.000.000.00-5100.00%
BABA230616P003450002021-12-30 10:24AM EST345.00226.000.000.000.00-300.00%
BABA230616P003500002022-01-20 1:05PM EST350.00217.500.000.000.00-400.00%