BABA - Alibaba Group Holding Limited

NYSE - NYSE Prix différé. Devise en USD
Dans le cours
Afficher:ListeÀ cheval
Options d’achatpour15 septembre 2023
Nom du contratDate de la dernière transactionPrix d’exerciceDernier prixOffreVenteVariation% de variationVolumePosition de placeVolatilité implicite
BABA230915C000050002023-04-20 10:42AM EDT5.0087.8578.7579.700.00-217389.06%
BABA230915C000075002023-03-22 11:55AM EDT7.5077.5581.2582.450.00-210717.77%
BABA230915C000100002023-04-04 9:47AM EDT10.0087.6572.3073.150.00-946183.59%
BABA230915C000125002023-05-10 12:45PM EDT12.5070.880.000.000.00-300.00%
BABA230915C000150002023-02-23 2:57PM EDT15.0078.9072.1072.800.00-17331.45%
BABA230915C000175002023-05-03 2:53PM EDT17.5064.500.000.000.00-100.00%
BABA230915C000200002023-02-23 2:35PM EDT20.0073.5067.3067.800.00-112274.41%
BABA230915C000225002023-04-10 12:03PM EDT22.5079.5560.6561.300.00-19137.31%
BABA230915C000250002023-05-15 10:23AM EDT25.0062.450.000.000.00-500.00%
BABA230915C000300002023-02-09 12:01PM EDT30.0080.0553.5554.400.00-13126.56%
BABA230915C000350002023-05-19 9:34AM EDT35.0050.340.000.000.00-200.00%
BABA230915C000400002023-06-01 12:47PM EDT40.0044.000.000.000.00-200.00%
BABA230915C000450002023-05-31 12:04PM EDT45.0034.300.000.000.00-100.00%
BABA230915C000500002023-05-18 10:04AM EDT50.0037.650.000.000.00-300.00%
BABA230915C000550002023-05-25 10:17AM EDT55.0026.650.000.000.00-100.00%
BABA230915C000600002023-06-01 2:03PM EDT60.0025.600.000.000.00-1800.00%
BABA230915C000650002023-06-01 2:48PM EDT65.0021.000.000.000.00-200.00%
BABA230915C000700002023-06-01 12:39PM EDT70.0016.700.000.000.00-1400.00%
BABA230915C000750002023-06-01 3:55PM EDT75.0012.960.000.000.00-47100.00%
BABA230915C000800002023-06-01 3:56PM EDT80.0010.000.000.000.00-40500.00%
BABA230915C000850002023-06-01 3:59PM EDT85.007.500.000.000.00-3,09701.56%
BABA230915C000900002023-06-01 3:34PM EDT90.005.600.000.000.00-1,49603.13%
BABA230915C000950002023-06-01 3:38PM EDT95.004.300.000.000.00-63506.25%
BABA230915C001000002023-06-01 3:55PM EDT100.003.220.000.000.00-1,64106.25%
BABA230915C001050002023-06-01 2:50PM EDT105.002.500.000.000.00-84012.50%
BABA230915C001100002023-06-01 3:40PM EDT110.001.860.000.000.00-337012.50%
BABA230915C001150002023-06-01 3:40PM EDT115.001.450.000.000.00-128012.50%
BABA230915C001200002023-06-01 3:59PM EDT120.001.180.000.000.00-603012.50%
BABA230915C001250002023-06-01 2:15PM EDT125.001.010.000.000.00-149012.50%
BABA230915C001300002023-06-01 2:31PM EDT130.000.820.000.000.00-190012.50%
BABA230915C001350002023-06-01 3:14PM EDT135.000.630.000.000.00-1025.00%
BABA230915C001400002023-06-01 12:45PM EDT140.000.540.000.000.00-2025.00%
BABA230915C001450002023-06-01 2:27PM EDT145.000.420.000.000.00-66025.00%
BABA230915C001500002023-06-01 2:30PM EDT150.000.400.000.000.00-48025.00%
BABA230915C001550002023-06-01 2:13PM EDT155.000.330.000.000.00-68025.00%
BABA230915C001600002023-06-01 2:27PM EDT160.000.280.000.000.00-76025.00%
BABA230915C001650002023-06-01 2:27PM EDT165.000.250.000.000.00-74025.00%
BABA230915C001700002023-06-01 10:59AM EDT170.000.230.000.000.00-1025.00%
BABA230915C001750002023-05-25 2:48PM EDT175.000.130.000.000.00-106025.00%
BABA230915C001800002023-06-01 3:26PM EDT180.000.180.000.000.00-11025.00%
BABA230915C001850002023-05-26 10:19AM EDT185.000.120.000.000.00-27025.00%
BABA230915C001900002023-05-30 2:42PM EDT190.000.100.000.000.00-43025.00%
BABA230915C001950002023-05-30 12:46PM EDT195.000.080.000.000.00-74025.00%
BABA230915C002000002023-05-30 11:07AM EDT200.000.080.000.000.00-74025.00%
Options de ventepour15 septembre 2023
Nom du contratDate de la dernière transactionPrix d’exerciceDernier prixOffreVenteVariation% de variationVolumePosition de placeVolatilité implicite
BABA230915P000050002023-03-28 10:47AM EDT5.000.050.000.080.00-370207.81%
BABA230915P000075002023-03-29 2:35PM EDT7.500.010.000.050.00-65226167.19%
BABA230915P000100002023-03-29 1:28PM EDT10.000.010.000.190.00-40466172.27%
BABA230915P000125002023-01-23 12:01PM EDT12.500.020.000.200.00-115154.69%
BABA230915P000150002023-01-13 11:15AM EDT15.000.020.020.150.00-111136.72%
BABA230915P000175002023-05-30 10:01AM EDT17.500.020.000.000.00-10050.00%
BABA230915P000200002023-02-03 2:44PM EDT20.000.040.030.160.00-141115.82%
BABA230915P000225002023-05-12 10:20AM EDT22.500.040.000.000.00-10050.00%
BABA230915P000250002023-05-18 1:38PM EDT25.000.030.000.000.00-480050.00%
BABA230915P000300002023-05-18 1:37PM EDT30.000.070.000.000.00-3050.00%
BABA230915P000350002023-05-01 1:34PM EDT35.000.150.050.190.00-29374.61%
BABA230915P000400002023-05-30 10:20AM EDT40.000.310.000.000.00-30025.00%
BABA230915P000450002023-05-31 9:56AM EDT45.000.320.000.000.00-1025.00%
BABA230915P000500002023-06-01 3:04PM EDT50.000.390.000.000.00-6025.00%
BABA230915P000550002023-06-01 11:13AM EDT55.000.680.000.000.00-1012.50%
BABA230915P000600002023-06-01 12:48PM EDT60.001.000.000.000.00-9012.50%
BABA230915P000650002023-06-01 3:01PM EDT65.001.530.000.000.00-13012.50%
BABA230915P000700002023-06-01 2:32PM EDT70.002.400.000.000.00-33806.25%
BABA230915P000750002023-06-01 3:06PM EDT75.003.850.000.000.00-4306.25%
BABA230915P000800002023-06-01 3:28PM EDT80.005.780.000.000.00-1801.56%
BABA230915P000850002023-06-01 3:34PM EDT85.008.420.000.000.00-3900.00%
BABA230915P000900002023-06-01 3:34PM EDT90.0011.520.000.000.00-4800.00%
BABA230915P000950002023-06-01 1:11PM EDT95.0014.700.000.000.00-1000.00%
BABA230915P001000002023-06-01 1:09PM EDT100.0018.520.000.000.00-2300.00%
BABA230915P001050002023-05-31 12:50PM EDT105.0026.960.000.000.00-6000.00%
BABA230915P001100002023-05-30 2:36PM EDT110.0031.840.000.000.00-9400.00%
BABA230915P001150002023-05-31 2:36PM EDT115.0035.800.000.000.00-5000.00%
BABA230915P001200002023-06-01 2:48PM EDT120.0036.800.000.000.00-1900.00%
BABA230915P001250002023-06-01 10:44AM EDT125.0042.900.000.000.00-1300.00%
BABA230915P001300002023-06-01 3:50PM EDT130.0047.050.000.000.00-9000.00%
BABA230915P001350002023-05-26 3:57PM EDT135.0053.970.000.000.00-800.00%
BABA230915P001400002023-05-30 11:47AM EDT140.0061.450.000.000.00-800.00%
BABA230915P001450002023-05-12 9:41AM EDT145.0059.300.000.000.00-100.00%
BABA230915P001500002023-06-01 3:42PM EDT150.0067.100.000.000.00-96000.00%
BABA230915P001550002023-04-10 12:00PM EDT155.0053.9571.6572.300.00-6058.15%
BABA230915P001600002023-04-12 2:52PM EDT160.0066.1574.3575.100.00-10600.00%
BABA230915P001650002023-05-31 12:57PM EDT165.0086.500.000.000.00-200.00%
BABA230915P001700002023-04-18 9:57AM EDT170.0072.0083.8084.550.00-100.00%
BABA230915P001750002023-04-10 9:54AM EDT175.0072.8191.5592.450.00-1071.34%
BABA230915P001800002023-03-22 3:49PM EDT180.0095.7690.4091.300.00-100.00%
BABA230915P001850002023-04-18 9:57AM EDT185.0087.0098.7599.600.00-100.00%
BABA230915P001900002023-02-15 11:39AM EDT190.0087.50108.00109.700.00-10101.00%
BABA230915P001950002023-05-12 9:41AM EDT195.00109.300.000.000.00-100.00%
BABA230915P002000002023-04-12 1:57PM EDT200.00105.81114.30115.150.00-200.00%