La bourse est fermée

Alibaba Group Holding Limited (BABA)

NYSE - Nasdaq Cours en temps réel. Devise en USD
Ajouter à la liste dynamique
112,11-6,27 (-5,30 %)
À partir de 01:31PM EST. Marché ouvert.
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
BABA230915C000050002022-11-10 10:22AM EST5.0064.1586.2089.000.00-110.00%
BABA230915C000075002022-12-02 3:51PM EST7.5083.0680.4581.450.00-22140.00%
BABA230915C000100002022-12-02 3:49PM EST10.0080.5578.1079.400.00-18110.00%
BABA230915C000125002022-12-02 3:48PM EST12.5078.1975.6576.700.00-1890.00%
BABA230915C000150002022-12-02 3:47PM EST15.0075.8573.3574.150.00-1050.00%
BABA230915C000175002022-12-02 3:46PM EST17.5073.5570.8571.900.00-20100.00%
BABA230915C000200002022-12-02 3:44PM EST20.0071.2368.7069.400.00-2110.00%
BABA230915C000225002022-11-18 9:38AM EST22.5060.7265.0566.100.00-170.00%
BABA230915C000250002023-01-27 10:11AM EST25.0094.8587.6088.400.00-129114.01%
BABA230915C000300002022-12-02 3:38PM EST30.0062.1859.2060.450.00-220.00%
BABA230915C000350002022-12-02 3:38PM EST35.0057.6254.8056.050.00-2110.00%
BABA230915C000400002023-01-20 11:49AM EST40.0081.2073.3074.100.00-22991.09%
BABA230915C000450002022-12-13 10:31AM EST45.0050.9069.2071.300.00-15698.46%
BABA230915C000500002023-01-19 11:17AM EST50.0068.6363.9564.450.00-15478.82%
BABA230915C000550002023-01-23 3:45PM EST55.0067.0559.4559.850.00-49874.91%
BABA230915C000600002023-01-26 1:28PM EST60.0062.6554.8055.500.00-110271.17%
BABA230915C000650002023-01-11 12:22PM EST65.0054.0150.6050.800.00-1515967.54%
BABA230915C000700002023-01-27 11:59AM EST70.0051.4546.3046.600.00-220164.83%
BABA230915C000750002023-01-23 11:09AM EST75.0040.5042.0542.35-8.70-17.68%250461.71%
BABA230915C000800002023-01-30 9:52AM EST80.0038.4038.1038.35-7.15-15.70%31,13859.51%
BABA230915C000850002023-01-30 9:30AM EST85.0034.6034.3034.65-4.55-11.62%341357.74%
BABA230915C000900002023-01-30 10:33AM EST90.0030.6530.6530.95-5.00-14.03%61,41755.70%
BABA230915C000950002023-01-27 12:27PM EST95.0027.7027.2527.55-4.40-13.71%177954.10%
BABA230915C001000002023-01-30 11:32AM EST100.0024.9024.1524.40-4.35-14.87%131,41252.83%
BABA230915C001050002023-01-30 12:40PM EST105.0021.2821.2021.50-4.02-15.89%5270251.58%
BABA230915C001100002023-01-30 11:04AM EST110.0018.7518.6518.85-3.67-16.37%765,98050.70%
BABA230915C001150002023-01-30 10:25AM EST115.0016.2516.2516.55-3.25-16.67%334,02050.37%
BABA230915C001200002023-01-30 1:03PM EST120.0014.1014.1014.30-3.70-20.79%1134,87049.32%
BABA230915C001250002023-01-30 12:38PM EST125.0012.2512.2012.35-3.25-20.97%754,06548.57%
BABA230915C001300002023-01-30 12:10PM EST130.0011.0010.5510.75-2.61-19.18%4283,02148.27%
BABA230915C001350002023-01-30 12:03PM EST135.009.399.059.20-2.45-20.69%81,54447.61%
BABA230915C001400002023-01-30 12:50PM EST140.007.857.757.95-2.50-24.15%3141,28047.35%
BABA230915C001450002023-01-27 2:02PM EST145.008.886.656.850.00-12292547.10%
BABA230915C001500002023-01-30 12:40PM EST150.005.855.755.90-1.80-23.53%1031,70546.90%
BABA230915C001550002023-01-30 12:23PM EST155.005.194.855.10-0.96-15.61%1642946.81%
BABA230915C001600002023-01-30 12:23PM EST160.004.474.254.40-1.23-21.58%4171,98846.73%
BABA230915C001650002023-01-30 11:58AM EST165.003.903.603.80-1.05-21.21%3433946.68%
BABA230915C001700002023-01-30 10:53AM EST170.003.253.153.30-1.08-24.94%4253,00046.72%
BABA230915C001750002023-01-30 12:46PM EST175.002.862.732.86-0.86-23.12%684,70746.74%
BABA230915C001800002023-01-30 11:59AM EST180.002.502.372.48-0.80-24.24%2144646.77%
BABA230915C001850002023-01-30 10:11AM EST185.002.122.042.20-0.58-21.48%721,53447.06%
BABA230915C001900002023-01-26 1:10PM EST190.002.671.781.930.00-1036247.21%
BABA230915C001950002023-01-26 2:40PM EST195.002.401.561.740.00-31,26947.63%
BABA230915C002000002023-01-30 11:47AM EST200.001.551.371.55-0.39-20.10%3451,78047.90%
Options de ventepour15 septembre 2023
Nom du contratDate de la dernière transactionPrix d’exerciceDernier prixOffreVenteVariation% de variationVolumePosition de placeVolatilité implicite
BABA230915P000050002022-11-04 10:40AM EST5.000.070.000.180.00-1537168.75%
BABA230915P000075002023-01-26 12:36PM EST7.500.020.000.080.00-10157131.25%
BABA230915P000100002023-01-18 12:15PM EST10.000.030.000.090.00-1467118.36%
BABA230915P000125002023-01-23 11:01AM EST12.500.020.010.130.00-115112.50%
BABA230915P000150002023-01-13 10:15AM EST15.000.020.020.100.00-111101.17%
BABA230915P000175002023-01-17 10:50AM EST17.500.070.030.110.00-21295.12%
BABA230915P000200002022-12-16 11:20AM EST20.000.340.040.160.00-24192.19%
BABA230915P000225002023-01-04 12:29PM EST22.500.200.030.120.00-2582.81%
BABA230915P000250002023-01-18 2:47PM EST25.000.100.050.140.00-254479.88%
BABA230915P000300002023-01-25 3:44PM EST30.000.110.070.180.00-216972.95%
BABA230915P000350002023-01-25 3:44PM EST35.000.150.140.250.00-29868.85%
BABA230915P000400002023-01-30 9:34AM EST40.000.320.260.35+0.08+33.33%153265.72%
BABA230915P000450002023-01-30 9:31AM EST45.000.400.370.53+0.10+33.33%13,52362.79%
BABA230915P000500002023-01-30 9:53AM EST50.000.550.550.65+0.09+19.57%21,25759.28%
BABA230915P000550002023-01-27 3:44PM EST55.000.630.780.930.00-151,09757.03%
BABA230915P000600002023-01-30 1:12PM EST60.001.201.101.20+0.32+36.36%1091,32254.54%
BABA230915P000650002023-01-30 11:28AM EST65.001.581.561.69+0.31+24.41%601,38353.13%
BABA230915P000700002023-01-30 1:12PM EST70.002.122.122.22+0.44+26.19%143,17651.34%
BABA230915P000750002023-01-30 12:58PM EST75.002.812.802.90+0.62+28.31%71,52749.99%
BABA230915P000800002023-01-30 12:32PM EST80.003.703.653.75+0.80+27.59%731,49048.46%
BABA230915P000850002023-01-30 11:24AM EST85.004.704.654.80+0.95+25.33%92,00247.13%
BABA230915P000900002023-01-30 11:33AM EST90.005.855.906.05+1.05+21.87%421,21945.86%
BABA230915P000950002023-01-30 11:29AM EST95.007.357.357.60+1.12+17.98%383544.92%
BABA230915P001000002023-01-30 11:47AM EST100.008.959.109.30+1.60+21.77%1441,15543.72%
BABA230915P001050002023-01-30 12:41PM EST105.0011.2111.1011.30+1.96+21.19%1022,21242.73%
BABA230915P001100002023-01-30 11:42AM EST110.0013.3013.4013.60+2.30+20.91%5253,60741.90%
BABA230915P001150002023-01-30 12:24PM EST115.0016.0015.9016.15+2.55+18.96%503,40941.05%
BABA230915P001200002023-01-30 12:38PM EST120.0019.1518.7518.90+3.59+23.07%6845140.06%
BABA230915P001250002023-01-30 11:25AM EST125.0021.8521.8022.05+3.95+22.07%395739.50%
BABA230915P001300002023-01-30 12:03PM EST130.0025.3025.1525.40+3.96+18.56%431,39938.83%
BABA230915P001350002023-01-27 10:28AM EST135.0024.9028.7028.950.00-238238.10%
BABA230915P001400002023-01-30 9:56AM EST140.0032.6532.4032.70+5.60+20.70%1649837.33%
BABA230915P001450002023-01-30 10:24AM EST145.0037.0036.3036.70+5.44+17.24%720736.76%
BABA230915P001500002023-01-30 12:26PM EST150.0040.7540.5040.85+5.25+14.79%427736.12%
BABA230915P001550002023-01-27 10:49AM EST155.0040.9944.8545.100.00-2210035.22%
BABA230915P001600002023-01-30 12:32PM EST160.0049.5049.3049.55+5.80+13.27%125334.61%
BABA230915P001650002023-01-26 11:02AM EST165.0047.8053.9054.100.00-8933.90%
BABA230915P001700002022-12-20 3:45PM EST170.0084.2054.5555.100.00-1090.00%
BABA230915P001750002023-01-06 11:30AM EST175.0069.7163.1063.550.00-14833.11%
BABA230915P001800002023-01-23 10:09AM EST180.0061.1068.0568.350.00--632.52%
BABA230915P001900002023-01-19 2:55PM EST190.0074.0577.8078.250.00--134.03%
BABA230915P001950002023-01-19 10:10AM EST195.0079.1382.8083.200.00--134.57%
BABA230915P002000002023-01-20 12:31PM EST200.0080.5087.8088.350.00-2238.09%