BABA - Alibaba Group Holding Limited

NYSE - Nasdaq Cours en temps réel. Devise en USD
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
BABA230721C000025002023-05-09 11:07AM EDT2.5079.4582.5583.100.00-210432.81%
BABA230721C000050002023-02-27 1:10PM EDT5.0084.3594.6095.250.00--10.00%
BABA230721C000075002023-05-08 2:07PM EDT7.5075.6577.5578.000.00-280.00%
BABA230721C000100002023-03-23 10:22AM EDT10.0077.9078.8079.700.00-410614.84%
BABA230721C000125002023-05-04 12:32PM EDT12.5070.3071.4572.150.00-14190.00%
BABA230721C000150002023-02-14 2:44PM EDT15.0088.5067.3568.050.00--80.00%
BABA230721C000175002023-05-30 9:42AM EDT17.5063.0067.6068.050.00-127153.13%
BABA230721C000200002023-05-11 12:03PM EDT20.0067.5065.1565.650.00-213184.38%
BABA230721C000225002023-05-23 9:37AM EDT22.5061.5562.7563.300.00--3192.97%
BABA230721C000250002023-05-19 9:57AM EDT25.0059.8060.2060.650.00-16157.03%
BABA230721C000300002023-02-02 11:54AM EDT30.0080.1060.2060.750.00-38321.29%
BABA230721C000350002023-05-10 12:21PM EDT35.0048.6550.2550.750.00-15127.93%
BABA230721C000400002023-06-02 1:39PM EDT40.0045.4445.3045.750.00-316110.35%
BABA230721C000450002023-06-02 11:36AM EDT45.0040.5040.3540.800.00-265873.83%
BABA230721C000500002023-06-06 3:52PM EDT50.0037.0935.5035.800.00-25873.05%
BABA230721C000550002023-06-06 9:35AM EDT55.0029.0030.4530.900.00-16863.38%
BABA230721C000600002023-06-07 9:48AM EDT60.0026.8625.5526.00-0.37-1.36%4519757.72%
BABA230721C000650002023-06-06 12:25PM EDT65.0022.2020.8521.00-0.18-0.80%110051.71%
BABA230721C000700002023-06-07 11:05AM EDT70.0016.8016.1516.30-0.95-5.35%1649748.24%
BABA230721C000750002023-06-07 12:20PM EDT75.0012.0211.7011.90-1.13-8.59%452,97644.04%
BABA230721C000800002023-06-07 12:15PM EDT80.008.438.058.15-0.87-9.35%1392,85142.21%
BABA230721C000850002023-06-07 12:27PM EDT85.005.205.155.30-1.00-16.13%86718,33842.11%
BABA230721C000900002023-06-07 12:25PM EDT90.003.303.253.35-0.70-17.50%1,88229,47943.02%
BABA230721C000950002023-06-07 12:29PM EDT95.001.981.962.00-0.52-20.80%2,10818,45143.41%
BABA230721C001000002023-06-07 12:26PM EDT100.001.291.271.30-0.34-20.86%85124,30845.73%
BABA230721C001050002023-06-07 12:25PM EDT105.000.880.840.89-0.18-16.98%2458,79148.39%
BABA230721C001100002023-06-07 12:26PM EDT110.000.640.590.64-0.12-15.79%9212,59050.73%
BABA230721C001150002023-06-07 12:02PM EDT115.000.500.430.48-0.07-12.28%368,71253.42%
BABA230721C001200002023-06-07 12:25PM EDT120.000.360.330.35-0.04-10.00%7711,71255.86%
BABA230721C001250002023-06-07 12:11PM EDT125.000.300.260.27-0.03-9.09%2257,25858.40%
BABA230721C001300002023-06-07 11:47AM EDT130.000.220.200.21-0.02-8.33%17,86460.50%
BABA230721C001350002023-06-07 11:03AM EDT135.000.170.150.18-0.03-15.00%52,66862.70%
BABA230721C001400002023-06-07 11:09AM EDT140.000.150.130.140.00-91,50464.84%
BABA230721C001450002023-06-06 3:18PM EDT145.000.120.090.110.00-768666.02%
BABA230721C001500002023-06-07 10:03AM EDT150.000.100.080.090.00-23,64567.97%
BABA230721C001550002023-06-05 2:41PM EDT155.000.050.060.080.00-11,51569.73%
BABA230721C001600002023-06-07 10:43AM EDT160.000.060.050.06+0.01+20.00%1902,00970.90%
BABA230721C001650002023-06-05 2:52PM EDT165.000.040.040.060.00-165373.05%
BABA230721C001700002023-06-07 12:11PM EDT170.000.040.030.050.00-192674.22%
BABA230721C001750002023-06-07 9:42AM EDT175.000.040.030.04+0.01+33.33%11,40175.78%
BABA230721C001800002023-06-05 10:49AM EDT180.000.030.020.040.00-51,82976.95%
BABA230721C001850002023-06-07 11:14AM EDT185.000.030.020.03-0.09-75.00%1061978.13%
BABA230721C001900002023-06-06 9:46AM EDT190.000.010.010.030.00-1735378.91%
BABA230721C001950002023-05-25 1:49PM EDT195.000.030.010.030.00-167381.25%
BABA230721C002000002023-06-05 9:51AM EDT200.000.040.000.030.00-782,64181.25%
Options de ventepour21 juillet 2023
Nom du contratDate de la dernière transactionPrix d’exerciceDernier prixOffreVenteVariation% de variationVolumePosition de placeVolatilité implicite
BABA230721P000025002023-04-21 2:44PM EDT2.500.010.000.070.00-100241403.13%
BABA230721P000050002023-03-29 12:20PM EDT5.000.010.000.020.00-2050281.25%
BABA230721P000075002023-03-29 12:50PM EDT7.500.010.000.190.00-3040304.69%
BABA230721P000100002023-03-29 12:46PM EDT10.000.010.000.110.00-4565249.22%
BABA230721P000125002022-11-28 4:05PM EDT12.500.150.000.190.00-20239.06%
BABA230721P000150002022-12-16 2:33PM EDT15.000.080.000.110.00-22201.56%
BABA230721P000175002023-03-20 2:59PM EDT17.500.010.000.040.00-153165.63%
BABA230721P000200002023-05-26 11:07AM EDT20.000.080.000.030.00-3131146.88%
BABA230721P000225002022-12-16 2:34PM EDT22.500.200.010.140.00-21161.72%
BABA230721P000250002023-04-26 12:12PM EDT25.000.010.000.040.00-1173128.13%
BABA230721P000300002023-06-01 12:28PM EDT30.000.020.000.090.00-3602120.31%
BABA230721P000350002023-05-31 9:35AM EDT35.000.030.000.030.00-30015092.19%
BABA230721P000400002023-05-26 3:21PM EDT40.000.050.010.030.00-47581.25%
BABA230721P000450002023-06-02 11:21AM EDT45.000.030.020.040.00-355272.66%
BABA230721P000500002023-06-07 10:10AM EDT50.000.050.050.06-0.01-16.67%450066.41%
BABA230721P000550002023-06-07 12:24PM EDT55.000.090.080.090.00-292659.18%
BABA230721P000600002023-06-07 12:24PM EDT60.000.130.130.14+0.01+8.33%103,49452.34%
BABA230721P000650002023-06-07 12:15PM EDT65.000.250.240.25+0.04+19.05%102,53847.17%
BABA230721P000700002023-06-07 12:21PM EDT70.000.490.490.51+0.05+11.36%1814,28743.21%
BABA230721P000750002023-06-07 12:26PM EDT75.001.101.081.11+0.13+13.40%32512,74240.75%
BABA230721P000800002023-06-07 12:24PM EDT80.002.322.332.36+0.28+13.73%62822,76039.82%
BABA230721P000850002023-06-07 12:06PM EDT85.004.254.354.45+0.34+8.70%10011,31639.51%
BABA230721P000900002023-06-07 12:16PM EDT90.007.307.407.55+0.63+9.45%2612,43040.77%
BABA230721P000950002023-06-07 12:28PM EDT95.0011.2711.2011.30+1.12+11.03%712,48041.80%
BABA230721P001000002023-06-07 10:54AM EDT100.0015.1215.5015.65+0.73+5.07%241,87244.36%
BABA230721P001050002023-06-06 3:47PM EDT105.0018.9320.1020.300.00-31,60647.63%
BABA230721P001100002023-06-06 12:08PM EDT110.0023.5624.9025.100.00-31,50851.25%
BABA230721P001150002023-06-06 2:07PM EDT115.0028.4329.6030.100.00-829151.76%
BABA230721P001200002023-06-07 11:11AM EDT120.0033.9634.7034.95-2.19-6.06%2556.69%
BABA230721P001250002023-06-06 3:30PM EDT125.0038.0039.6539.950.00-40125161.08%
BABA230721P001300002023-06-07 10:03AM EDT130.0043.4544.6044.95-2.55-5.54%3165.14%
BABA230721P001350002023-04-20 9:40AM EDT135.0041.6750.6551.300.00-1097.02%
BABA230721P001400002023-04-24 10:12AM EDT140.0052.3058.8559.050.00-50141.26%
BABA230721P001450002023-03-29 11:00AM EDT145.0045.4060.1060.550.00-1094.43%
BABA230721P001500002023-06-07 9:41AM EDT150.0064.7064.6064.95-1.80-2.71%2082.13%
BABA230721P001550002023-03-01 1:41PM EDT155.0064.9452.7553.450.00-1000.00%
BABA230721P001600002023-04-03 12:53PM EDT160.0061.5078.6578.850.00-100160.28%
BABA230721P001650002023-04-14 12:24PM EDT165.0070.8679.4579.900.00-1087.89%
BABA230721P001700002023-04-26 2:42PM EDT170.0087.0588.8089.200.00-10172.46%
BABA230721P001750002023-06-02 10:29AM EDT175.0089.3589.5590.000.00-1099.61%
BABA230721P001800002023-03-09 1:47PM EDT180.0096.1077.0077.550.00-200.00%
BABA230721P001850002023-03-23 11:00AM EDT185.0097.1095.6096.150.00-100.00%
BABA230721P001900002023-02-02 11:01AM EDT190.0081.00100.10100.700.00--00.00%
BABA230721P001950002023-05-10 9:58AM EDT195.00111.50109.50110.000.00-10110.16%
BABA230721P002000002023-06-06 2:10PM EDT200.00113.35114.35115.000.00-10108.30%