BABA - Alibaba Group Holding Limited
NYSE - Nasdaq Cours en temps réel. Devise en USD
Dans le cours
Options d’achatpour21 juillet 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| BABA230721C00002500 | 2023-05-09 11:07AM EDT | 2.50 | 79.45 | 82.55 | 83.10 | 0.00 | - | 2 | 10 | 432.81% |
| BABA230721C00005000 | 2023-02-27 1:10PM EDT | 5.00 | 84.35 | 94.60 | 95.25 | 0.00 | - | - | 1 | 0.00% |
| BABA230721C00007500 | 2023-05-08 2:07PM EDT | 7.50 | 75.65 | 77.55 | 78.00 | 0.00 | - | 2 | 8 | 0.00% |
| BABA230721C00010000 | 2023-03-23 10:22AM EDT | 10.00 | 77.90 | 78.80 | 79.70 | 0.00 | - | 4 | 10 | 614.84% |
| BABA230721C00012500 | 2023-05-04 12:32PM EDT | 12.50 | 70.30 | 71.45 | 72.15 | 0.00 | - | 14 | 19 | 0.00% |
| BABA230721C00015000 | 2023-02-14 2:44PM EDT | 15.00 | 88.50 | 67.35 | 68.05 | 0.00 | - | - | 8 | 0.00% |
| BABA230721C00017500 | 2023-05-30 9:42AM EDT | 17.50 | 63.00 | 67.60 | 68.05 | 0.00 | - | 1 | 27 | 153.13% |
| BABA230721C00020000 | 2023-05-11 12:03PM EDT | 20.00 | 67.50 | 65.15 | 65.65 | 0.00 | - | 2 | 13 | 184.38% |
| BABA230721C00022500 | 2023-05-23 9:37AM EDT | 22.50 | 61.55 | 62.75 | 63.30 | 0.00 | - | - | 3 | 192.97% |
| BABA230721C00025000 | 2023-05-19 9:57AM EDT | 25.00 | 59.80 | 60.20 | 60.65 | 0.00 | - | 1 | 6 | 157.03% |
| BABA230721C00030000 | 2023-02-02 11:54AM EDT | 30.00 | 80.10 | 60.20 | 60.75 | 0.00 | - | 3 | 8 | 321.29% |
| BABA230721C00035000 | 2023-05-10 12:21PM EDT | 35.00 | 48.65 | 50.25 | 50.75 | 0.00 | - | 1 | 5 | 127.93% |
| BABA230721C00040000 | 2023-06-02 1:39PM EDT | 40.00 | 45.44 | 45.30 | 45.75 | 0.00 | - | 3 | 16 | 110.35% |
| BABA230721C00045000 | 2023-06-02 11:36AM EDT | 45.00 | 40.50 | 40.35 | 40.80 | 0.00 | - | 26 | 58 | 73.83% |
| BABA230721C00050000 | 2023-06-06 3:52PM EDT | 50.00 | 37.09 | 35.50 | 35.80 | 0.00 | - | 2 | 58 | 73.05% |
| BABA230721C00055000 | 2023-06-06 9:35AM EDT | 55.00 | 29.00 | 30.45 | 30.90 | 0.00 | - | 1 | 68 | 63.38% |
| BABA230721C00060000 | 2023-06-07 9:48AM EDT | 60.00 | 26.86 | 25.55 | 26.00 | -0.37 | -1.36% | 45 | 197 | 57.72% |
| BABA230721C00065000 | 2023-06-06 12:25PM EDT | 65.00 | 22.20 | 20.85 | 21.00 | -0.18 | -0.80% | 1 | 100 | 51.71% |
| BABA230721C00070000 | 2023-06-07 11:05AM EDT | 70.00 | 16.80 | 16.15 | 16.30 | -0.95 | -5.35% | 16 | 497 | 48.24% |
| BABA230721C00075000 | 2023-06-07 12:20PM EDT | 75.00 | 12.02 | 11.70 | 11.90 | -1.13 | -8.59% | 45 | 2,976 | 44.04% |
| BABA230721C00080000 | 2023-06-07 12:15PM EDT | 80.00 | 8.43 | 8.05 | 8.15 | -0.87 | -9.35% | 139 | 2,851 | 42.21% |
| BABA230721C00085000 | 2023-06-07 12:27PM EDT | 85.00 | 5.20 | 5.15 | 5.30 | -1.00 | -16.13% | 867 | 18,338 | 42.11% |
| BABA230721C00090000 | 2023-06-07 12:25PM EDT | 90.00 | 3.30 | 3.25 | 3.35 | -0.70 | -17.50% | 1,882 | 29,479 | 43.02% |
| BABA230721C00095000 | 2023-06-07 12:29PM EDT | 95.00 | 1.98 | 1.96 | 2.00 | -0.52 | -20.80% | 2,108 | 18,451 | 43.41% |
| BABA230721C00100000 | 2023-06-07 12:26PM EDT | 100.00 | 1.29 | 1.27 | 1.30 | -0.34 | -20.86% | 851 | 24,308 | 45.73% |
| BABA230721C00105000 | 2023-06-07 12:25PM EDT | 105.00 | 0.88 | 0.84 | 0.89 | -0.18 | -16.98% | 245 | 8,791 | 48.39% |
| BABA230721C00110000 | 2023-06-07 12:26PM EDT | 110.00 | 0.64 | 0.59 | 0.64 | -0.12 | -15.79% | 92 | 12,590 | 50.73% |
| BABA230721C00115000 | 2023-06-07 12:02PM EDT | 115.00 | 0.50 | 0.43 | 0.48 | -0.07 | -12.28% | 36 | 8,712 | 53.42% |
| BABA230721C00120000 | 2023-06-07 12:25PM EDT | 120.00 | 0.36 | 0.33 | 0.35 | -0.04 | -10.00% | 77 | 11,712 | 55.86% |
| BABA230721C00125000 | 2023-06-07 12:11PM EDT | 125.00 | 0.30 | 0.26 | 0.27 | -0.03 | -9.09% | 225 | 7,258 | 58.40% |
| BABA230721C00130000 | 2023-06-07 11:47AM EDT | 130.00 | 0.22 | 0.20 | 0.21 | -0.02 | -8.33% | 1 | 7,864 | 60.50% |
| BABA230721C00135000 | 2023-06-07 11:03AM EDT | 135.00 | 0.17 | 0.15 | 0.18 | -0.03 | -15.00% | 5 | 2,668 | 62.70% |
| BABA230721C00140000 | 2023-06-07 11:09AM EDT | 140.00 | 0.15 | 0.13 | 0.14 | 0.00 | - | 9 | 1,504 | 64.84% |
| BABA230721C00145000 | 2023-06-06 3:18PM EDT | 145.00 | 0.12 | 0.09 | 0.11 | 0.00 | - | 7 | 686 | 66.02% |
| BABA230721C00150000 | 2023-06-07 10:03AM EDT | 150.00 | 0.10 | 0.08 | 0.09 | 0.00 | - | 2 | 3,645 | 67.97% |
| BABA230721C00155000 | 2023-06-05 2:41PM EDT | 155.00 | 0.05 | 0.06 | 0.08 | 0.00 | - | 1 | 1,515 | 69.73% |
| BABA230721C00160000 | 2023-06-07 10:43AM EDT | 160.00 | 0.06 | 0.05 | 0.06 | +0.01 | +20.00% | 190 | 2,009 | 70.90% |
| BABA230721C00165000 | 2023-06-05 2:52PM EDT | 165.00 | 0.04 | 0.04 | 0.06 | 0.00 | - | 1 | 653 | 73.05% |
| BABA230721C00170000 | 2023-06-07 12:11PM EDT | 170.00 | 0.04 | 0.03 | 0.05 | 0.00 | - | 1 | 926 | 74.22% |
| BABA230721C00175000 | 2023-06-07 9:42AM EDT | 175.00 | 0.04 | 0.03 | 0.04 | +0.01 | +33.33% | 1 | 1,401 | 75.78% |
| BABA230721C00180000 | 2023-06-05 10:49AM EDT | 180.00 | 0.03 | 0.02 | 0.04 | 0.00 | - | 5 | 1,829 | 76.95% |
| BABA230721C00185000 | 2023-06-07 11:14AM EDT | 185.00 | 0.03 | 0.02 | 0.03 | -0.09 | -75.00% | 10 | 619 | 78.13% |
| BABA230721C00190000 | 2023-06-06 9:46AM EDT | 190.00 | 0.01 | 0.01 | 0.03 | 0.00 | - | 17 | 353 | 78.91% |
| BABA230721C00195000 | 2023-05-25 1:49PM EDT | 195.00 | 0.03 | 0.01 | 0.03 | 0.00 | - | 1 | 673 | 81.25% |
| BABA230721C00200000 | 2023-06-05 9:51AM EDT | 200.00 | 0.04 | 0.00 | 0.03 | 0.00 | - | 78 | 2,641 | 81.25% |
Options de ventepour21 juillet 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| BABA230721P00002500 | 2023-04-21 2:44PM EDT | 2.50 | 0.01 | 0.00 | 0.07 | 0.00 | - | 100 | 241 | 403.13% |
| BABA230721P00005000 | 2023-03-29 12:20PM EDT | 5.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 20 | 50 | 281.25% |
| BABA230721P00007500 | 2023-03-29 12:50PM EDT | 7.50 | 0.01 | 0.00 | 0.19 | 0.00 | - | 30 | 40 | 304.69% |
| BABA230721P00010000 | 2023-03-29 12:46PM EDT | 10.00 | 0.01 | 0.00 | 0.11 | 0.00 | - | 45 | 65 | 249.22% |
| BABA230721P00012500 | 2022-11-28 4:05PM EDT | 12.50 | 0.15 | 0.00 | 0.19 | 0.00 | - | 2 | 0 | 239.06% |
| BABA230721P00015000 | 2022-12-16 2:33PM EDT | 15.00 | 0.08 | 0.00 | 0.11 | 0.00 | - | 2 | 2 | 201.56% |
| BABA230721P00017500 | 2023-03-20 2:59PM EDT | 17.50 | 0.01 | 0.00 | 0.04 | 0.00 | - | 1 | 53 | 165.63% |
| BABA230721P00020000 | 2023-05-26 11:07AM EDT | 20.00 | 0.08 | 0.00 | 0.03 | 0.00 | - | 3 | 131 | 146.88% |
| BABA230721P00022500 | 2022-12-16 2:34PM EDT | 22.50 | 0.20 | 0.01 | 0.14 | 0.00 | - | 2 | 1 | 161.72% |
| BABA230721P00025000 | 2023-04-26 12:12PM EDT | 25.00 | 0.01 | 0.00 | 0.04 | 0.00 | - | 1 | 173 | 128.13% |
| BABA230721P00030000 | 2023-06-01 12:28PM EDT | 30.00 | 0.02 | 0.00 | 0.09 | 0.00 | - | 3 | 602 | 120.31% |
| BABA230721P00035000 | 2023-05-31 9:35AM EDT | 35.00 | 0.03 | 0.00 | 0.03 | 0.00 | - | 300 | 150 | 92.19% |
| BABA230721P00040000 | 2023-05-26 3:21PM EDT | 40.00 | 0.05 | 0.01 | 0.03 | 0.00 | - | 4 | 75 | 81.25% |
| BABA230721P00045000 | 2023-06-02 11:21AM EDT | 45.00 | 0.03 | 0.02 | 0.04 | 0.00 | - | 3 | 552 | 72.66% |
| BABA230721P00050000 | 2023-06-07 10:10AM EDT | 50.00 | 0.05 | 0.05 | 0.06 | -0.01 | -16.67% | 4 | 500 | 66.41% |
| BABA230721P00055000 | 2023-06-07 12:24PM EDT | 55.00 | 0.09 | 0.08 | 0.09 | 0.00 | - | 2 | 926 | 59.18% |
| BABA230721P00060000 | 2023-06-07 12:24PM EDT | 60.00 | 0.13 | 0.13 | 0.14 | +0.01 | +8.33% | 10 | 3,494 | 52.34% |
| BABA230721P00065000 | 2023-06-07 12:15PM EDT | 65.00 | 0.25 | 0.24 | 0.25 | +0.04 | +19.05% | 10 | 2,538 | 47.17% |
| BABA230721P00070000 | 2023-06-07 12:21PM EDT | 70.00 | 0.49 | 0.49 | 0.51 | +0.05 | +11.36% | 181 | 4,287 | 43.21% |
| BABA230721P00075000 | 2023-06-07 12:26PM EDT | 75.00 | 1.10 | 1.08 | 1.11 | +0.13 | +13.40% | 325 | 12,742 | 40.75% |
| BABA230721P00080000 | 2023-06-07 12:24PM EDT | 80.00 | 2.32 | 2.33 | 2.36 | +0.28 | +13.73% | 628 | 22,760 | 39.82% |
| BABA230721P00085000 | 2023-06-07 12:06PM EDT | 85.00 | 4.25 | 4.35 | 4.45 | +0.34 | +8.70% | 100 | 11,316 | 39.51% |
| BABA230721P00090000 | 2023-06-07 12:16PM EDT | 90.00 | 7.30 | 7.40 | 7.55 | +0.63 | +9.45% | 26 | 12,430 | 40.77% |
| BABA230721P00095000 | 2023-06-07 12:28PM EDT | 95.00 | 11.27 | 11.20 | 11.30 | +1.12 | +11.03% | 71 | 2,480 | 41.80% |
| BABA230721P00100000 | 2023-06-07 10:54AM EDT | 100.00 | 15.12 | 15.50 | 15.65 | +0.73 | +5.07% | 24 | 1,872 | 44.36% |
| BABA230721P00105000 | 2023-06-06 3:47PM EDT | 105.00 | 18.93 | 20.10 | 20.30 | 0.00 | - | 3 | 1,606 | 47.63% |
| BABA230721P00110000 | 2023-06-06 12:08PM EDT | 110.00 | 23.56 | 24.90 | 25.10 | 0.00 | - | 3 | 1,508 | 51.25% |
| BABA230721P00115000 | 2023-06-06 2:07PM EDT | 115.00 | 28.43 | 29.60 | 30.10 | 0.00 | - | 8 | 291 | 51.76% |
| BABA230721P00120000 | 2023-06-07 11:11AM EDT | 120.00 | 33.96 | 34.70 | 34.95 | -2.19 | -6.06% | 2 | 5 | 56.69% |
| BABA230721P00125000 | 2023-06-06 3:30PM EDT | 125.00 | 38.00 | 39.65 | 39.95 | 0.00 | - | 401 | 251 | 61.08% |
| BABA230721P00130000 | 2023-06-07 10:03AM EDT | 130.00 | 43.45 | 44.60 | 44.95 | -2.55 | -5.54% | 3 | 1 | 65.14% |
| BABA230721P00135000 | 2023-04-20 9:40AM EDT | 135.00 | 41.67 | 50.65 | 51.30 | 0.00 | - | 1 | 0 | 97.02% |
| BABA230721P00140000 | 2023-04-24 10:12AM EDT | 140.00 | 52.30 | 58.85 | 59.05 | 0.00 | - | 5 | 0 | 141.26% |
| BABA230721P00145000 | 2023-03-29 11:00AM EDT | 145.00 | 45.40 | 60.10 | 60.55 | 0.00 | - | 1 | 0 | 94.43% |
| BABA230721P00150000 | 2023-06-07 9:41AM EDT | 150.00 | 64.70 | 64.60 | 64.95 | -1.80 | -2.71% | 2 | 0 | 82.13% |
| BABA230721P00155000 | 2023-03-01 1:41PM EDT | 155.00 | 64.94 | 52.75 | 53.45 | 0.00 | - | 10 | 0 | 0.00% |
| BABA230721P00160000 | 2023-04-03 12:53PM EDT | 160.00 | 61.50 | 78.65 | 78.85 | 0.00 | - | 10 | 0 | 160.28% |
| BABA230721P00165000 | 2023-04-14 12:24PM EDT | 165.00 | 70.86 | 79.45 | 79.90 | 0.00 | - | 1 | 0 | 87.89% |
| BABA230721P00170000 | 2023-04-26 2:42PM EDT | 170.00 | 87.05 | 88.80 | 89.20 | 0.00 | - | 1 | 0 | 172.46% |
| BABA230721P00175000 | 2023-06-02 10:29AM EDT | 175.00 | 89.35 | 89.55 | 90.00 | 0.00 | - | 1 | 0 | 99.61% |
| BABA230721P00180000 | 2023-03-09 1:47PM EDT | 180.00 | 96.10 | 77.00 | 77.55 | 0.00 | - | 2 | 0 | 0.00% |
| BABA230721P00185000 | 2023-03-23 11:00AM EDT | 185.00 | 97.10 | 95.60 | 96.15 | 0.00 | - | 1 | 0 | 0.00% |
| BABA230721P00190000 | 2023-02-02 11:01AM EDT | 190.00 | 81.00 | 100.10 | 100.70 | 0.00 | - | - | 0 | 0.00% |
| BABA230721P00195000 | 2023-05-10 9:58AM EDT | 195.00 | 111.50 | 109.50 | 110.00 | 0.00 | - | 1 | 0 | 110.16% |
| BABA230721P00200000 | 2023-06-06 2:10PM EDT | 200.00 | 113.35 | 114.35 | 115.00 | 0.00 | - | 1 | 0 | 108.30% |
© 2023 Yahoo. Tous droits réservés.