Alibaba Group Holding Limited (BABA)
NYSE - Nasdaq Cours en temps réel. Devise en USD
Ajouter à la liste dynamique
À partir de 01:31PM EST. Marché ouvert.
Options d’achatpour15 septembre 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| BABA230915C00005000 | 2022-11-10 10:22AM EST | 5.00 | 64.15 | 86.20 | 89.00 | 0.00 | - | 1 | 1 | 0.00% |
| BABA230915C00007500 | 2022-12-02 3:51PM EST | 7.50 | 83.06 | 80.45 | 81.45 | 0.00 | - | 22 | 14 | 0.00% |
| BABA230915C00010000 | 2022-12-02 3:49PM EST | 10.00 | 80.55 | 78.10 | 79.40 | 0.00 | - | 18 | 11 | 0.00% |
| BABA230915C00012500 | 2022-12-02 3:48PM EST | 12.50 | 78.19 | 75.65 | 76.70 | 0.00 | - | 18 | 9 | 0.00% |
| BABA230915C00015000 | 2022-12-02 3:47PM EST | 15.00 | 75.85 | 73.35 | 74.15 | 0.00 | - | 10 | 5 | 0.00% |
| BABA230915C00017500 | 2022-12-02 3:46PM EST | 17.50 | 73.55 | 70.85 | 71.90 | 0.00 | - | 20 | 10 | 0.00% |
| BABA230915C00020000 | 2022-12-02 3:44PM EST | 20.00 | 71.23 | 68.70 | 69.40 | 0.00 | - | 2 | 11 | 0.00% |
| BABA230915C00022500 | 2022-11-18 9:38AM EST | 22.50 | 60.72 | 65.05 | 66.10 | 0.00 | - | 1 | 7 | 0.00% |
| BABA230915C00025000 | 2023-01-27 10:11AM EST | 25.00 | 94.85 | 87.60 | 88.40 | 0.00 | - | 1 | 29 | 114.01% |
| BABA230915C00030000 | 2022-12-02 3:38PM EST | 30.00 | 62.18 | 59.20 | 60.45 | 0.00 | - | 2 | 2 | 0.00% |
| BABA230915C00035000 | 2022-12-02 3:38PM EST | 35.00 | 57.62 | 54.80 | 56.05 | 0.00 | - | 2 | 11 | 0.00% |
| BABA230915C00040000 | 2023-01-20 11:49AM EST | 40.00 | 81.20 | 73.30 | 74.10 | 0.00 | - | 2 | 29 | 91.09% |
| BABA230915C00045000 | 2022-12-13 10:31AM EST | 45.00 | 50.90 | 69.20 | 71.30 | 0.00 | - | 1 | 56 | 98.46% |
| BABA230915C00050000 | 2023-01-19 11:17AM EST | 50.00 | 68.63 | 63.95 | 64.45 | 0.00 | - | 1 | 54 | 78.82% |
| BABA230915C00055000 | 2023-01-23 3:45PM EST | 55.00 | 67.05 | 59.45 | 59.85 | 0.00 | - | 4 | 98 | 74.91% |
| BABA230915C00060000 | 2023-01-26 1:28PM EST | 60.00 | 62.65 | 54.80 | 55.50 | 0.00 | - | 1 | 102 | 71.17% |
| BABA230915C00065000 | 2023-01-11 12:22PM EST | 65.00 | 54.01 | 50.60 | 50.80 | 0.00 | - | 15 | 159 | 67.54% |
| BABA230915C00070000 | 2023-01-27 11:59AM EST | 70.00 | 51.45 | 46.30 | 46.60 | 0.00 | - | 2 | 201 | 64.83% |
| BABA230915C00075000 | 2023-01-23 11:09AM EST | 75.00 | 40.50 | 42.05 | 42.35 | -8.70 | -17.68% | 2 | 504 | 61.71% |
| BABA230915C00080000 | 2023-01-30 9:52AM EST | 80.00 | 38.40 | 38.10 | 38.35 | -7.15 | -15.70% | 3 | 1,138 | 59.51% |
| BABA230915C00085000 | 2023-01-30 9:30AM EST | 85.00 | 34.60 | 34.30 | 34.65 | -4.55 | -11.62% | 3 | 413 | 57.74% |
| BABA230915C00090000 | 2023-01-30 10:33AM EST | 90.00 | 30.65 | 30.65 | 30.95 | -5.00 | -14.03% | 6 | 1,417 | 55.70% |
| BABA230915C00095000 | 2023-01-27 12:27PM EST | 95.00 | 27.70 | 27.25 | 27.55 | -4.40 | -13.71% | 1 | 779 | 54.10% |
| BABA230915C00100000 | 2023-01-30 11:32AM EST | 100.00 | 24.90 | 24.15 | 24.40 | -4.35 | -14.87% | 13 | 1,412 | 52.83% |
| BABA230915C00105000 | 2023-01-30 12:40PM EST | 105.00 | 21.28 | 21.20 | 21.50 | -4.02 | -15.89% | 52 | 702 | 51.58% |
| BABA230915C00110000 | 2023-01-30 11:04AM EST | 110.00 | 18.75 | 18.65 | 18.85 | -3.67 | -16.37% | 76 | 5,980 | 50.70% |
| BABA230915C00115000 | 2023-01-30 10:25AM EST | 115.00 | 16.25 | 16.25 | 16.55 | -3.25 | -16.67% | 33 | 4,020 | 50.37% |
| BABA230915C00120000 | 2023-01-30 1:03PM EST | 120.00 | 14.10 | 14.10 | 14.30 | -3.70 | -20.79% | 113 | 4,870 | 49.32% |
| BABA230915C00125000 | 2023-01-30 12:38PM EST | 125.00 | 12.25 | 12.20 | 12.35 | -3.25 | -20.97% | 75 | 4,065 | 48.57% |
| BABA230915C00130000 | 2023-01-30 12:10PM EST | 130.00 | 11.00 | 10.55 | 10.75 | -2.61 | -19.18% | 428 | 3,021 | 48.27% |
| BABA230915C00135000 | 2023-01-30 12:03PM EST | 135.00 | 9.39 | 9.05 | 9.20 | -2.45 | -20.69% | 8 | 1,544 | 47.61% |
| BABA230915C00140000 | 2023-01-30 12:50PM EST | 140.00 | 7.85 | 7.75 | 7.95 | -2.50 | -24.15% | 314 | 1,280 | 47.35% |
| BABA230915C00145000 | 2023-01-27 2:02PM EST | 145.00 | 8.88 | 6.65 | 6.85 | 0.00 | - | 122 | 925 | 47.10% |
| BABA230915C00150000 | 2023-01-30 12:40PM EST | 150.00 | 5.85 | 5.75 | 5.90 | -1.80 | -23.53% | 103 | 1,705 | 46.90% |
| BABA230915C00155000 | 2023-01-30 12:23PM EST | 155.00 | 5.19 | 4.85 | 5.10 | -0.96 | -15.61% | 16 | 429 | 46.81% |
| BABA230915C00160000 | 2023-01-30 12:23PM EST | 160.00 | 4.47 | 4.25 | 4.40 | -1.23 | -21.58% | 417 | 1,988 | 46.73% |
| BABA230915C00165000 | 2023-01-30 11:58AM EST | 165.00 | 3.90 | 3.60 | 3.80 | -1.05 | -21.21% | 34 | 339 | 46.68% |
| BABA230915C00170000 | 2023-01-30 10:53AM EST | 170.00 | 3.25 | 3.15 | 3.30 | -1.08 | -24.94% | 425 | 3,000 | 46.72% |
| BABA230915C00175000 | 2023-01-30 12:46PM EST | 175.00 | 2.86 | 2.73 | 2.86 | -0.86 | -23.12% | 68 | 4,707 | 46.74% |
| BABA230915C00180000 | 2023-01-30 11:59AM EST | 180.00 | 2.50 | 2.37 | 2.48 | -0.80 | -24.24% | 21 | 446 | 46.77% |
| BABA230915C00185000 | 2023-01-30 10:11AM EST | 185.00 | 2.12 | 2.04 | 2.20 | -0.58 | -21.48% | 72 | 1,534 | 47.06% |
| BABA230915C00190000 | 2023-01-26 1:10PM EST | 190.00 | 2.67 | 1.78 | 1.93 | 0.00 | - | 10 | 362 | 47.21% |
| BABA230915C00195000 | 2023-01-26 2:40PM EST | 195.00 | 2.40 | 1.56 | 1.74 | 0.00 | - | 3 | 1,269 | 47.63% |
| BABA230915C00200000 | 2023-01-30 11:47AM EST | 200.00 | 1.55 | 1.37 | 1.55 | -0.39 | -20.10% | 345 | 1,780 | 47.90% |
Options de ventepour15 septembre 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| BABA230915P00005000 | 2022-11-04 10:40AM EST | 5.00 | 0.07 | 0.00 | 0.18 | 0.00 | - | 15 | 37 | 168.75% |
| BABA230915P00007500 | 2023-01-26 12:36PM EST | 7.50 | 0.02 | 0.00 | 0.08 | 0.00 | - | 10 | 157 | 131.25% |
| BABA230915P00010000 | 2023-01-18 12:15PM EST | 10.00 | 0.03 | 0.00 | 0.09 | 0.00 | - | 1 | 467 | 118.36% |
| BABA230915P00012500 | 2023-01-23 11:01AM EST | 12.50 | 0.02 | 0.01 | 0.13 | 0.00 | - | 1 | 15 | 112.50% |
| BABA230915P00015000 | 2023-01-13 10:15AM EST | 15.00 | 0.02 | 0.02 | 0.10 | 0.00 | - | 1 | 11 | 101.17% |
| BABA230915P00017500 | 2023-01-17 10:50AM EST | 17.50 | 0.07 | 0.03 | 0.11 | 0.00 | - | 2 | 12 | 95.12% |
| BABA230915P00020000 | 2022-12-16 11:20AM EST | 20.00 | 0.34 | 0.04 | 0.16 | 0.00 | - | 2 | 41 | 92.19% |
| BABA230915P00022500 | 2023-01-04 12:29PM EST | 22.50 | 0.20 | 0.03 | 0.12 | 0.00 | - | 2 | 5 | 82.81% |
| BABA230915P00025000 | 2023-01-18 2:47PM EST | 25.00 | 0.10 | 0.05 | 0.14 | 0.00 | - | 2 | 544 | 79.88% |
| BABA230915P00030000 | 2023-01-25 3:44PM EST | 30.00 | 0.11 | 0.07 | 0.18 | 0.00 | - | 2 | 169 | 72.95% |
| BABA230915P00035000 | 2023-01-25 3:44PM EST | 35.00 | 0.15 | 0.14 | 0.25 | 0.00 | - | 2 | 98 | 68.85% |
| BABA230915P00040000 | 2023-01-30 9:34AM EST | 40.00 | 0.32 | 0.26 | 0.35 | +0.08 | +33.33% | 1 | 532 | 65.72% |
| BABA230915P00045000 | 2023-01-30 9:31AM EST | 45.00 | 0.40 | 0.37 | 0.53 | +0.10 | +33.33% | 1 | 3,523 | 62.79% |
| BABA230915P00050000 | 2023-01-30 9:53AM EST | 50.00 | 0.55 | 0.55 | 0.65 | +0.09 | +19.57% | 2 | 1,257 | 59.28% |
| BABA230915P00055000 | 2023-01-27 3:44PM EST | 55.00 | 0.63 | 0.78 | 0.93 | 0.00 | - | 15 | 1,097 | 57.03% |
| BABA230915P00060000 | 2023-01-30 1:12PM EST | 60.00 | 1.20 | 1.10 | 1.20 | +0.32 | +36.36% | 109 | 1,322 | 54.54% |
| BABA230915P00065000 | 2023-01-30 11:28AM EST | 65.00 | 1.58 | 1.56 | 1.69 | +0.31 | +24.41% | 60 | 1,383 | 53.13% |
| BABA230915P00070000 | 2023-01-30 1:12PM EST | 70.00 | 2.12 | 2.12 | 2.22 | +0.44 | +26.19% | 14 | 3,176 | 51.34% |
| BABA230915P00075000 | 2023-01-30 12:58PM EST | 75.00 | 2.81 | 2.80 | 2.90 | +0.62 | +28.31% | 7 | 1,527 | 49.99% |
| BABA230915P00080000 | 2023-01-30 12:32PM EST | 80.00 | 3.70 | 3.65 | 3.75 | +0.80 | +27.59% | 73 | 1,490 | 48.46% |
| BABA230915P00085000 | 2023-01-30 11:24AM EST | 85.00 | 4.70 | 4.65 | 4.80 | +0.95 | +25.33% | 9 | 2,002 | 47.13% |
| BABA230915P00090000 | 2023-01-30 11:33AM EST | 90.00 | 5.85 | 5.90 | 6.05 | +1.05 | +21.87% | 42 | 1,219 | 45.86% |
| BABA230915P00095000 | 2023-01-30 11:29AM EST | 95.00 | 7.35 | 7.35 | 7.60 | +1.12 | +17.98% | 3 | 835 | 44.92% |
| BABA230915P00100000 | 2023-01-30 11:47AM EST | 100.00 | 8.95 | 9.10 | 9.30 | +1.60 | +21.77% | 144 | 1,155 | 43.72% |
| BABA230915P00105000 | 2023-01-30 12:41PM EST | 105.00 | 11.21 | 11.10 | 11.30 | +1.96 | +21.19% | 102 | 2,212 | 42.73% |
| BABA230915P00110000 | 2023-01-30 11:42AM EST | 110.00 | 13.30 | 13.40 | 13.60 | +2.30 | +20.91% | 525 | 3,607 | 41.90% |
| BABA230915P00115000 | 2023-01-30 12:24PM EST | 115.00 | 16.00 | 15.90 | 16.15 | +2.55 | +18.96% | 50 | 3,409 | 41.05% |
| BABA230915P00120000 | 2023-01-30 12:38PM EST | 120.00 | 19.15 | 18.75 | 18.90 | +3.59 | +23.07% | 68 | 451 | 40.06% |
| BABA230915P00125000 | 2023-01-30 11:25AM EST | 125.00 | 21.85 | 21.80 | 22.05 | +3.95 | +22.07% | 3 | 957 | 39.50% |
| BABA230915P00130000 | 2023-01-30 12:03PM EST | 130.00 | 25.30 | 25.15 | 25.40 | +3.96 | +18.56% | 43 | 1,399 | 38.83% |
| BABA230915P00135000 | 2023-01-27 10:28AM EST | 135.00 | 24.90 | 28.70 | 28.95 | 0.00 | - | 2 | 382 | 38.10% |
| BABA230915P00140000 | 2023-01-30 9:56AM EST | 140.00 | 32.65 | 32.40 | 32.70 | +5.60 | +20.70% | 16 | 498 | 37.33% |
| BABA230915P00145000 | 2023-01-30 10:24AM EST | 145.00 | 37.00 | 36.30 | 36.70 | +5.44 | +17.24% | 7 | 207 | 36.76% |
| BABA230915P00150000 | 2023-01-30 12:26PM EST | 150.00 | 40.75 | 40.50 | 40.85 | +5.25 | +14.79% | 4 | 277 | 36.12% |
| BABA230915P00155000 | 2023-01-27 10:49AM EST | 155.00 | 40.99 | 44.85 | 45.10 | 0.00 | - | 22 | 100 | 35.22% |
| BABA230915P00160000 | 2023-01-30 12:32PM EST | 160.00 | 49.50 | 49.30 | 49.55 | +5.80 | +13.27% | 12 | 53 | 34.61% |
| BABA230915P00165000 | 2023-01-26 11:02AM EST | 165.00 | 47.80 | 53.90 | 54.10 | 0.00 | - | 8 | 9 | 33.90% |
| BABA230915P00170000 | 2022-12-20 3:45PM EST | 170.00 | 84.20 | 54.55 | 55.10 | 0.00 | - | 10 | 9 | 0.00% |
| BABA230915P00175000 | 2023-01-06 11:30AM EST | 175.00 | 69.71 | 63.10 | 63.55 | 0.00 | - | 14 | 8 | 33.11% |
| BABA230915P00180000 | 2023-01-23 10:09AM EST | 180.00 | 61.10 | 68.05 | 68.35 | 0.00 | - | - | 6 | 32.52% |
| BABA230915P00190000 | 2023-01-19 2:55PM EST | 190.00 | 74.05 | 77.80 | 78.25 | 0.00 | - | - | 1 | 34.03% |
| BABA230915P00195000 | 2023-01-19 10:10AM EST | 195.00 | 79.13 | 82.80 | 83.20 | 0.00 | - | - | 1 | 34.57% |
| BABA230915P00200000 | 2023-01-20 12:31PM EST | 200.00 | 80.50 | 87.80 | 88.35 | 0.00 | - | 2 | 2 | 38.09% |
© 2023 Yahoo. Tous droits réservés.
