La bourse est fermée

Alibaba Group Holding Limited (BABA)

NYSE - NYSE Prix différé. Devise en USD
Ajouter à la liste dynamique
106,33-3,41 (-3,11 %)
À la clôture : 04:01PM EST
106,40 +0,07 (+0,07 %)
Échanges après Bourse : 07:59PM EST
Dans le cours
Afficher:ListeÀ cheval
Options d’achatpour21 juillet 2023
Nom du contratDate de la dernière transactionPrix d’exerciceDernier prixOffreVenteVariation% de variationVolumePosition de placeVolatilité implicite
BABA230721C000200002023-02-02 10:36AM EST20.0089.3585.8587.750.00-57132.32%
BABA230721C000300002023-02-02 10:54AM EST30.0080.1076.0078.150.00-38110.11%
BABA230721C000400002023-02-02 11:48AM EST40.0069.1066.0568.400.00-11290.04%
BABA230721C000550002023-02-02 11:48AM EST55.0054.8052.0054.500.00-11376.90%
BABA230721C000600002023-02-03 11:40AM EST60.0049.2047.5549.30-2.00-3.91%13270.25%
BABA230721C000650002023-01-17 11:00AM EST65.0052.8043.7044.250.00-14967.04%
BABA230721C000700002023-01-11 1:12PM EST70.0048.2538.7040.100.00-91862.37%
BABA230721C000750002023-02-01 10:26AM EST75.0040.0035.0035.600.00-114060.44%
BABA230721C000800002023-02-03 9:32AM EST80.0033.0031.0031.30-0.95-2.80%126457.40%
BABA230721C000850002023-02-03 11:19AM EST85.0027.7027.1527.45-1.91-6.45%69755.19%
BABA230721C000900002023-02-03 11:19AM EST90.0024.0523.5523.95-2.55-9.59%628753.50%
BABA230721C000950002023-02-03 11:27AM EST95.0020.7020.3020.65-3.10-13.03%5221552.03%
BABA230721C001000002023-02-03 2:08PM EST100.0017.4517.2517.65-1.73-9.02%668550.60%
BABA230721C001050002023-02-03 11:16AM EST105.0015.0514.5514.95-1.45-8.79%430250.15%
BABA230721C001100002023-02-03 3:52PM EST110.0012.4512.3512.70-2.10-14.43%830449.63%
BABA230721C001150002023-02-03 1:34PM EST115.0010.3510.3010.65-1.85-15.16%861,48848.91%
BABA230721C001200002023-02-03 2:05PM EST120.008.608.608.90-1.81-17.39%3454748.38%
BABA230721C001250002023-02-03 3:00PM EST125.007.247.157.40-1.41-16.30%5076947.94%
BABA230721C001300002023-02-03 11:49AM EST130.006.105.906.20-1.25-17.01%431,49947.86%
BABA230721C001350002023-02-03 3:00PM EST135.004.974.905.15-0.93-15.76%1326447.67%
BABA230721C001400002023-02-03 11:47AM EST140.004.164.054.25-0.79-15.96%2174147.44%
BABA230721C001450002023-02-03 11:27AM EST145.003.433.353.55-0.72-17.35%650347.50%
BABA230721C001500002023-02-03 3:04PM EST150.002.852.682.93-0.65-18.57%681,38347.39%
BABA230721C001550002023-02-03 1:13PM EST155.002.352.302.54-0.63-21.14%7576948.02%
BABA230721C001600002023-02-03 3:22PM EST160.002.021.942.11-0.53-20.78%701,90648.01%
BABA230721C001650002023-02-02 12:55PM EST165.002.011.521.750.00-8649748.00%
BABA230721C001700002023-02-03 3:22PM EST170.001.421.351.48-0.38-21.11%5836148.22%
BABA230721C001750002023-02-03 3:35PM EST175.001.211.141.25-0.33-21.43%16350648.40%
BABA230721C001800002023-02-03 3:07PM EST180.001.060.971.08-0.25-19.08%13938748.80%
BABA230721C001850002023-01-31 11:25AM EST185.001.040.721.150.00-14751.34%
BABA230721C001900002023-02-03 2:55PM EST190.000.780.751.02+0.10+14.71%2016650.42%
BABA230721C001950002023-02-01 10:53AM EST195.000.750.490.93-0.09-10.71%119252.59%
BABA230721C002000002023-02-03 12:08PM EST200.000.710.400.71+0.22+44.90%11,28651.56%
Options de ventepour21 juillet 2023
Nom du contratDate de la dernière transactionPrix d’exerciceDernier prixOffreVenteVariation% de variationVolumePosition de placeVolatilité implicite
BABA230721P000025002023-02-02 1:48PM EST2.500.010.000.100.00-10140228.13%
BABA230721P000050002023-01-26 12:38PM EST5.000.010.000.080.00--30176.56%
BABA230721P000075002023-01-26 3:17PM EST7.500.010.000.100.00--10155.47%
BABA230721P000100002023-01-26 3:18PM EST10.000.010.000.100.00-1020137.50%
BABA230721P000125002022-11-28 3:05PM EST12.500.150.000.190.00-20133.98%
BABA230721P000150002022-12-16 1:33PM EST15.000.080.000.110.00-22114.45%
BABA230721P000175002022-12-19 2:13PM EST17.500.140.020.130.00-23109.38%
BABA230721P000200002023-01-30 9:46AM EST20.000.100.020.120.00-272100.39%
BABA230721P000225002022-12-16 1:34PM EST22.500.200.010.140.00-2194.14%
BABA230721P000250002023-01-24 11:11AM EST25.000.060.000.070.00-2014080.86%
BABA230721P000300002023-01-31 9:32AM EST30.000.080.000.090.00-16772.66%
BABA230721P000350002023-01-05 12:24PM EST35.000.380.020.470.00-4580.27%
BABA230721P000400002023-02-02 9:57AM EST40.000.150.070.300.00-11768.26%
BABA230721P000450002023-02-02 10:10AM EST45.000.230.130.400.00-152164.06%
BABA230721P000500002023-01-31 10:34AM EST50.000.390.170.760.00-115662.70%
BABA230721P000550002023-01-30 2:26PM EST55.000.510.340.700.00-466056.84%
BABA230721P000600002023-02-01 10:07AM EST60.000.650.590.850.00-123153.76%
BABA230721P000650002023-02-03 10:46AM EST65.001.051.071.15-0.02-1.87%128552.42%
BABA230721P000700002023-02-03 10:37AM EST70.001.501.541.960.00-220752.08%
BABA230721P000750002023-02-03 3:40PM EST75.002.202.122.43+0.20+10.00%671350.46%
BABA230721P000800002023-02-03 10:13AM EST80.002.892.833.10-0.01-0.34%11,43647.77%
BABA230721P000850002023-02-03 3:50PM EST85.004.154.004.20+0.35+9.21%3376746.58%
BABA230721P000900002023-02-03 1:30PM EST90.005.335.305.55+0.21+4.10%71,33045.40%
BABA230721P000950002023-02-03 1:23PM EST95.006.956.907.20+0.17+2.51%1541944.36%
BABA230721P001000002023-02-03 3:47PM EST100.009.098.859.15+1.04+12.92%2268843.34%
BABA230721P001050002023-02-03 2:56PM EST105.0011.3511.1511.50+0.99+9.56%193442.65%
BABA230721P001100002023-02-03 11:24AM EST110.0013.4513.7514.15+0.30+2.28%438641.92%
BABA230721P001150002023-02-02 10:56AM EST115.0015.3316.6517.200.00-144141.52%
BABA230721P001200002023-02-03 3:21PM EST120.0020.1319.9520.45+2.63+15.03%75958340.80%
BABA230721P001250002023-02-02 3:58PM EST125.0021.7523.5024.200.00-168840.96%
BABA230721P001300002023-02-02 3:58PM EST130.0025.2227.3027.800.00-4528039.60%
BABA230721P001350002023-02-02 2:00PM EST135.0029.1531.2532.150.00-2212940.53%
BABA230721P001400002023-02-03 11:27AM EST140.0035.1035.5036.15+1.66+4.96%5017239.04%
BABA230721P001450002023-02-02 2:54PM EST145.0038.3039.9040.750.00-220739.87%
BABA230721P001500002023-02-03 11:07AM EST150.0044.2044.4045.15+1.12+2.60%512438.83%
BABA230721P001550002023-02-02 3:51PM EST155.0046.5549.0050.050.00-35440.65%
BABA230721P001600002023-01-30 10:48AM EST160.0049.4553.4055.100.00-44043.41%
BABA230721P001750002023-01-25 2:06PM EST175.0055.7568.3070.100.00--349.98%
BABA230721P001800002023-02-03 11:55AM EST180.0073.1073.2074.70+5.44+8.04%31048.40%
BABA230721P002000002023-01-23 9:37AM EST200.0080.6292.9094.900.00--057.45%