BABA - Alibaba Group Holding Limited

NYSE - NYSE Prix différé. Devise en USD
Dans le cours
Afficher:ListeÀ cheval
Options d’achatpour17 novembre 2023
Nom du contratDate de la dernière transactionPrix d’exerciceDernier prixOffreVenteVariation% de variationVolumePosition de placeVolatilité implicite
BABA231117C000050002023-04-24 11:19AM EDT5.0082.0575.8576.950.00-2120.00%
BABA231117C000150002023-05-15 1:08PM EDT15.0073.3571.0571.950.00-126139.65%
BABA231117C000200002023-05-17 12:18PM EDT20.0071.1566.2567.050.00-116124.51%
BABA231117C000250002023-05-23 1:08PM EDT25.0059.7061.4562.300.00-17114.26%
BABA231117C000300002023-05-11 11:25AM EDT30.0057.6556.5057.350.00-2499.95%
BABA231117C000350002023-05-11 11:09AM EDT35.0053.0551.8552.500.00-1392.24%
BABA231117C000400002023-05-25 2:01PM EDT40.0040.2047.0547.800.00-1284.57%
BABA231117C000450002023-06-01 2:38PM EDT45.0040.3042.2043.000.00-11276.03%
BABA231117C000500002023-05-04 10:40AM EDT50.0034.6035.9036.450.00-155546.14%
BABA231117C000550002023-06-02 10:26AM EDT55.0032.8533.1533.650.00-76264.77%
BABA231117C000600002023-06-05 10:06AM EDT60.0027.1028.7529.250.00-212560.25%
BABA231117C000650002023-06-08 10:11AM EDT65.0024.9524.5524.90+1.43+6.08%27355.92%
BABA231117C000700002023-06-07 10:37AM EDT70.0021.0020.6521.05+0.35+1.69%130153.16%
BABA231117C000750002023-06-07 10:25AM EDT75.0017.3617.1017.450.00-552050.76%
BABA231117C000800002023-06-08 9:45AM EDT80.0014.2013.9014.30+0.30+2.16%22,09849.87%
BABA231117C000850002023-06-08 2:56PM EDT85.0011.5511.3511.60+0.45+4.05%2201,20148.66%
BABA231117C000900002023-06-08 11:49AM EDT90.009.359.059.30+0.37+4.12%32,84247.72%
BABA231117C000950002023-06-08 11:44AM EDT95.007.557.207.40+0.45+6.34%562847.08%
BABA231117C001000002023-06-08 2:38PM EDT100.005.905.705.90+0.28+4.98%2172346.88%
BABA231117C001050002023-06-07 11:10AM EDT105.004.804.504.70+0.20+4.35%661746.84%
BABA231117C001100002023-06-08 3:51PM EDT110.003.603.553.75+0.04+1.12%1069946.94%
BABA231117C001150002023-06-07 1:54PM EDT115.002.802.822.990.00-1143947.06%
BABA231117C001200002023-06-07 2:16PM EDT120.002.262.292.390.00-1869347.25%
BABA231117C001250002023-06-08 1:34PM EDT125.001.921.851.94-0.15-7.25%136847.67%
BABA231117C001300002023-06-08 11:42AM EDT130.001.591.491.59-0.01-0.62%111,34048.17%
BABA231117C001350002023-06-08 9:55AM EDT135.001.251.211.31-0.02-1.57%82,35848.66%
BABA231117C001400002023-06-08 9:39AM EDT140.001.041.021.10-0.04-3.70%4340649.32%
BABA231117C001450002023-06-06 11:09AM EDT145.000.870.830.900.00-226949.61%
BABA231117C001500002023-06-07 9:53AM EDT150.000.720.690.760.00-102,25750.20%
BABA231117C001550002023-06-08 12:21PM EDT155.000.640.570.65-0.05-7.25%1112,60150.22%
BABA231117C001600002023-06-05 9:50AM EDT160.000.460.480.560.00-1,0361,17650.78%
BABA231117C001650002023-06-07 1:56PM EDT165.000.450.380.560.00-1033551.81%
BABA231117C001700002023-06-02 12:44PM EDT170.000.450.320.500.00-10339852.44%
BABA231117C001750002023-05-31 10:41AM EDT175.000.230.270.450.00-112353.08%
BABA231117C001800002023-06-07 9:36AM EDT180.000.260.230.410.00-3011853.76%
BABA231117C001850002023-06-06 11:09AM EDT185.000.290.190.380.00-117254.39%
BABA231117C001900002023-06-02 11:52AM EDT190.000.250.160.300.00-1216354.25%
Options de ventepour17 novembre 2023
Nom du contratDate de la dernière transactionPrix d’exerciceDernier prixOffreVenteVariation% de variationVolumePosition de placeVolatilité implicite
BABA231117P000050002023-05-26 10:53AM EDT5.000.060.000.080.00-11170.31%
BABA231117P000300002023-05-01 10:59AM EDT30.000.150.050.230.00--173.83%
BABA231117P000350002023-06-05 11:16AM EDT35.000.150.100.240.00-1265.63%
BABA231117P000400002023-04-25 11:35AM EDT40.000.420.220.430.00-1163.09%
BABA231117P000450002023-05-31 11:50AM EDT45.000.580.260.450.00-111855.27%
BABA231117P000500002023-06-08 3:50PM EDT50.000.550.550.60-0.06-9.84%102,46552.30%
BABA231117P000550002023-06-07 1:56PM EDT55.000.880.840.91-0.07-7.37%548749.66%
BABA231117P000600002023-06-08 9:38AM EDT60.001.401.311.37-0.03-2.10%263446.97%
BABA231117P000650002023-06-08 9:54AM EDT65.002.101.992.09-0.10-4.55%251,00045.08%
BABA231117P000700002023-06-08 9:57AM EDT70.003.062.973.10-0.16-4.97%567443.43%
BABA231117P000750002023-06-08 3:52PM EDT75.004.354.354.45-0.25-5.43%312,53441.94%
BABA231117P000800002023-06-08 2:51PM EDT80.006.106.106.15-0.40-6.15%113,50140.39%
BABA231117P000850002023-06-07 3:59PM EDT85.008.808.308.450.00-141,29939.73%
BABA231117P000900002023-06-06 11:27AM EDT90.0011.4511.0011.150.00-2041,86938.96%
BABA231117P000950002023-06-06 12:19PM EDT95.0014.0014.1014.300.00-298738.37%
BABA231117P001000002023-06-06 10:20AM EDT100.0019.2517.5517.800.00-231737.65%
BABA231117P001050002023-06-08 11:46AM EDT105.0021.2021.4021.65-1.30-5.78%1018537.02%
BABA231117P001100002023-05-18 9:34AM EDT110.0024.8325.4025.850.00-1314936.83%
BABA231117P001150002023-05-23 11:01AM EDT115.0031.1429.8030.150.00-68535.80%
BABA231117P001200002023-05-25 9:45AM EDT120.0039.9834.3534.750.00-177435.71%
BABA231117P001250002023-06-06 9:41AM EDT125.0041.2539.0039.450.00-42635.40%
BABA231117P001300002023-06-05 9:54AM EDT130.0046.0243.8044.250.00-152835.21%
BABA231117P001350002023-05-26 10:06AM EDT135.0055.0048.6549.300.00-1038.55%
BABA231117P001400002023-06-01 9:44AM EDT140.0059.7553.4554.300.00-3040.94%
BABA231117P001450002023-06-08 3:35PM EDT145.0058.7258.5059.20-7.73-11.63%1041.36%
BABA231117P001500002023-06-07 9:43AM EDT150.0064.3563.4564.200.00-2043.46%
BABA231117P001550002023-03-28 1:15PM EDT155.0057.3569.8571.400.00-7063.17%
BABA231117P001600002023-04-21 2:28PM EDT160.0071.0075.4576.650.00-20069.13%
BABA231117P001650002023-06-06 11:53AM EDT165.0078.5978.4079.250.00-1050.37%
BABA231117P001700002023-04-27 3:55PM EDT170.0085.5588.4089.300.00--092.91%
BABA231117P001750002023-04-21 3:14PM EDT175.0086.1590.2591.450.00-1074.00%
BABA231117P001850002023-05-09 1:00PM EDT185.00103.1598.2599.550.00-3062.89%
BABA231117P001900002023-04-05 11:16AM EDT190.0091.40105.90108.500.00--090.72%