La bourse ferme dans 5 h 35 min

Alibaba Group Holding Limited (BABA)

NYSE - NYSE Prix différé. Devise en USD
Ajouter à la liste dynamique
72,33+0,84 (+1,17 %)
À la clôture : 04:00PM EST
72,64 +0,31 (+0,43 %)
Avant Bourse : 05:54AM EST
Dans le cours
Afficher:ListeÀ cheval
Options d’achatpour15 décembre 2023
Nom du contratDate de la dernière transactionPrix d’exerciceDernier prixOffreVenteVariation% de variationVolumePosition de placeVolatilité implicite
BABA231215C000050002023-12-07 1:47PM EST5.0067.250.000.000.00-200.00%
BABA231215C000100002023-07-12 8:59AM EST10.0083.7585.0585.850.00-240.00%
BABA231215C000150002023-10-12 12:33PM EST15.0070.2566.5068.050.00-2131,853.52%
BABA231215C000200002023-09-15 2:52PM EST20.0067.2063.9064.500.00-151,612.89%
BABA231215C000250002023-10-17 8:36AM EST25.0058.900.000.000.00-2780.00%
BABA231215C000300002023-12-05 12:57PM EST30.0042.320.000.000.00-100.00%
BABA231215C000350002023-10-17 8:36AM EST35.0048.990.000.000.00-3360.00%
BABA231215C000400002023-11-24 11:36AM EST40.0038.500.000.000.00-5000.00%
BABA231215C000450002023-11-29 2:05PM EST45.0030.050.000.000.00-100.00%
BABA231215C000500002023-12-07 3:26PM EST50.0022.350.000.000.00-6400.00%
BABA231215C000550002023-12-07 11:20AM EST55.0017.000.000.000.00-100.00%
BABA231215C000600002023-12-07 2:20PM EST60.0012.400.000.000.00-400.00%
BABA231215C000610002023-11-28 3:41PM EST61.0015.950.000.000.00--00.00%
BABA231215C000620002023-12-07 9:35AM EST62.009.800.000.000.00-2100.00%
BABA231215C000630002023-12-07 10:17AM EST63.009.220.000.000.00-100.00%
BABA231215C000640002023-12-06 11:32AM EST64.008.550.000.000.00-500.00%
BABA231215C000650002023-12-07 3:59PM EST65.007.500.000.000.00-1100.00%
BABA231215C000660002023-12-07 11:15AM EST66.006.220.000.000.00-100.00%
BABA231215C000670002023-12-07 2:00PM EST67.005.400.000.000.00-700.00%
BABA231215C000680002023-12-07 3:40PM EST68.004.570.000.000.00-9700.00%
BABA231215C000690002023-12-07 3:48PM EST69.003.700.000.000.00-10300.00%
BABA231215C000700002023-12-07 3:58PM EST70.002.950.000.000.00-1,00600.00%
BABA231215C000710002023-12-07 3:58PM EST71.002.230.000.000.00-27300.00%
BABA231215C000720002023-12-07 3:59PM EST72.001.620.000.000.00-1,24200.00%
BABA231215C000730002023-12-07 3:59PM EST73.001.200.000.000.00-2,45801.56%
BABA231215C000740002023-12-07 3:59PM EST74.000.870.000.000.00-2,48203.13%
BABA231215C000750002023-12-07 3:59PM EST75.000.600.000.000.00-7,92406.25%
BABA231215C000760002023-12-07 3:59PM EST76.000.400.000.000.00-95306.25%
BABA231215C000770002023-12-07 3:59PM EST77.000.290.000.000.00-1,335012.50%
BABA231215C000780002023-12-07 3:59PM EST78.000.230.000.000.00-743012.50%
BABA231215C000790002023-12-07 3:53PM EST79.000.140.000.000.00-267012.50%
BABA231215C000800002023-12-07 3:59PM EST80.000.120.000.000.00-5,400012.50%
BABA231215C000810002023-12-07 3:50PM EST81.000.100.000.000.00-127025.00%
BABA231215C000820002023-12-07 3:27PM EST82.000.070.000.000.00-23025.00%
BABA231215C000830002023-12-07 12:56PM EST83.000.080.000.000.00-37025.00%
BABA231215C000840002023-12-07 3:37PM EST84.000.060.000.000.00-9025.00%
BABA231215C000850002023-12-07 3:42PM EST85.000.040.000.000.00-4,516025.00%
BABA231215C000860002023-12-07 12:06PM EST86.000.040.000.000.00-65025.00%
BABA231215C000870002023-12-07 12:04PM EST87.000.010.000.000.00-2025.00%
BABA231215C000880002023-12-07 3:56PM EST88.000.040.000.000.00-12025.00%
BABA231215C000890002023-12-06 3:53PM EST89.000.030.000.000.00-14025.00%
BABA231215C000900002023-12-07 3:43PM EST90.000.020.000.000.00-535025.00%
BABA231215C000910002023-12-07 3:12PM EST91.000.020.000.000.00-120025.00%
BABA231215C000920002023-12-05 11:01AM EST92.000.010.000.000.00-16050.00%
BABA231215C000930002023-12-06 9:48AM EST93.000.010.000.000.00-1050.00%
BABA231215C000940002023-12-07 1:33PM EST94.000.060.000.000.00-10050.00%
BABA231215C000950002023-12-07 3:39PM EST95.000.010.000.000.00-150050.00%
BABA231215C000960002023-12-06 2:02PM EST96.000.010.000.000.00-100050.00%
BABA231215C000970002023-12-04 3:08PM EST97.000.020.000.000.00-10050.00%
BABA231215C000980002023-11-20 10:50AM EST98.000.110.000.000.00--050.00%
BABA231215C000990002023-12-01 12:59PM EST99.000.030.000.000.00-100050.00%
BABA231215C001000002023-12-07 2:53PM EST100.000.010.000.000.00-69050.00%
BABA231215C001010002023-12-05 10:06AM EST101.000.010.000.000.00-1050.00%
BABA231215C001020002023-12-05 3:59PM EST102.000.010.000.000.00--050.00%
BABA231215C001030002023-12-05 3:59PM EST103.000.010.000.000.00-30050.00%
BABA231215C001050002023-12-07 9:52AM EST105.000.010.000.000.00-10050.00%
BABA231215C001060002023-11-28 2:49PM EST106.000.020.000.000.00--050.00%
BABA231215C001080002023-11-27 11:36AM EST108.000.020.000.000.00--050.00%
BABA231215C001100002023-12-07 11:40AM EST110.000.010.000.000.00-11050.00%
BABA231215C001150002023-12-06 1:51PM EST115.000.010.000.000.00-20050.00%
BABA231215C001200002023-12-07 12:50PM EST120.000.010.000.000.00-1050.00%
BABA231215C001250002023-11-30 11:26AM EST125.000.020.000.000.00-3050.00%
BABA231215C001300002023-11-29 10:02AM EST130.000.090.000.000.00-3050.00%
BABA231215C001350002023-11-29 1:57PM EST135.000.010.000.000.00-3050.00%
BABA231215C001400002023-11-29 11:31AM EST140.000.010.000.000.00-5050.00%
BABA231215C001450002023-11-16 10:19AM EST145.000.110.000.000.00-1050.00%
BABA231215C001500002023-11-17 11:39AM EST150.000.040.000.000.00-151050.00%
BABA231215C001550002023-10-24 9:24AM EST155.000.020.000.050.00-11,437185.94%
BABA231215C001600002023-11-15 9:31AM EST160.000.040.000.000.00-20050.00%
BABA231215C001650002023-10-18 8:57AM EST165.000.030.000.000.00-31,45850.00%
BABA231215C001700002023-11-07 10:32AM EST170.000.050.000.080.00-200836215.63%
BABA231215C001750002023-10-06 1:35PM EST175.000.010.000.090.00-684225.00%
BABA231215C001800002023-10-24 1:23PM EST180.000.020.000.080.00-1778228.13%
BABA231215C001850002023-11-16 1:05PM EST185.000.060.000.000.00-1050.00%
BABA231215C001900002023-12-04 9:32AM EST190.000.010.000.000.00-1050.00%
Options de ventepour15 décembre 2023
Nom du contratDate de la dernière transactionPrix d’exerciceDernier prixOffreVenteVariation% de variationVolumePosition de placeVolatilité implicite
BABA231215P000050002023-11-02 10:57AM EST5.000.010.000.010.00-112600.00%
BABA231215P000200002023-05-22 10:39AM EST20.000.040.010.080.00-1029354.69%
BABA231215P000250002023-11-17 9:31AM EST25.000.010.000.000.00-5050.00%
BABA231215P000300002023-10-20 9:47AM EST30.000.040.000.090.00-25340246.88%
BABA231215P000350002023-11-03 9:00AM EST35.000.030.000.030.00-2135182.81%
BABA231215P000400002023-12-07 2:34PM EST40.000.010.000.000.00-1050.00%
BABA231215P000450002023-11-30 12:06PM EST45.000.020.000.000.00-47050.00%
BABA231215P000500002023-12-07 10:54AM EST50.000.020.000.000.00-2050.00%
BABA231215P000550002023-12-07 11:37AM EST55.000.010.000.000.00-5050.00%
BABA231215P000600002023-12-07 3:48PM EST60.000.020.000.000.00-1025.00%
BABA231215P000610002023-12-07 9:32AM EST61.000.050.000.000.00-1025.00%
BABA231215P000620002023-12-07 2:56PM EST62.000.040.000.000.00-4025.00%
BABA231215P000630002023-12-06 2:56PM EST63.000.040.000.000.00-14025.00%
BABA231215P000640002023-12-06 11:28AM EST64.000.060.000.000.00-1025.00%
BABA231215P000650002023-12-07 3:38PM EST65.000.060.000.000.00-248012.50%
BABA231215P000660002023-12-07 1:16PM EST66.000.080.000.000.00-29012.50%
BABA231215P000670002023-12-07 3:37PM EST67.000.100.000.000.00-1,007012.50%
BABA231215P000680002023-12-07 1:12PM EST68.000.200.000.000.00-77012.50%
BABA231215P000690002023-12-07 3:56PM EST69.000.320.000.000.00-31406.25%
BABA231215P000700002023-12-07 3:56PM EST70.000.520.000.000.00-3,89406.25%
BABA231215P000710002023-12-07 3:56PM EST71.000.850.000.000.00-51003.13%
BABA231215P000720002023-12-07 3:59PM EST72.001.250.000.000.00-66800.78%
BABA231215P000730002023-12-07 3:42PM EST73.001.760.000.000.00-1,19600.00%
BABA231215P000740002023-12-07 3:53PM EST74.002.460.000.000.00-29800.00%
BABA231215P000750002023-12-07 3:58PM EST75.003.200.000.000.00-29200.00%
BABA231215P000760002023-12-07 3:58PM EST76.004.010.000.000.00-2300.00%
BABA231215P000770002023-12-07 3:57PM EST77.004.900.000.000.00-6800.00%
BABA231215P000780002023-12-07 3:52PM EST78.005.790.000.000.00-2300.00%
BABA231215P000790002023-12-07 1:49PM EST79.006.830.000.000.00-500.00%
BABA231215P000800002023-12-07 3:41PM EST80.007.720.000.000.00-1,13900.00%
BABA231215P000810002023-12-07 10:47AM EST81.008.900.000.000.00-500.00%
BABA231215P000820002023-12-07 2:04PM EST82.009.790.000.000.00-900.00%
BABA231215P000830002023-12-07 10:20AM EST83.0010.800.000.000.00-100.00%
BABA231215P000840002023-12-07 9:37AM EST84.0011.900.000.000.00-400.00%
BABA231215P000850002023-12-07 3:53PM EST85.0012.700.000.000.00-3000.00%
BABA231215P000860002023-12-05 10:00AM EST86.0013.580.000.000.00-600.00%
BABA231215P000870002023-12-04 9:37AM EST87.0014.400.000.000.00-800.00%
BABA231215P000880002023-12-01 10:20AM EST88.0015.100.000.000.00-1400.00%
BABA231215P000890002023-11-27 10:23AM EST89.0011.400.000.000.00-100.00%
BABA231215P000900002023-12-07 3:30PM EST90.0017.660.000.000.00-55200.00%
BABA231215P000910002023-11-21 10:18AM EST91.0012.300.000.000.00--00.00%
BABA231215P000930002023-11-21 1:06PM EST93.0014.000.000.000.00--00.00%
BABA231215P000950002023-12-07 3:14PM EST95.0022.800.000.000.00-2300.00%
BABA231215P000960002023-11-27 11:14AM EST96.0018.660.000.000.00--00.00%
BABA231215P001000002023-12-06 3:22PM EST100.0028.220.000.000.00-200.00%
BABA231215P001010002023-12-06 3:22PM EST101.0029.230.000.000.00-200.00%
BABA231215P001050002023-11-21 2:44PM EST105.0026.050.000.000.00-34200.00%
BABA231215P001100002023-12-07 3:13PM EST110.0037.400.000.000.00-35200.00%
BABA231215P001150002023-12-07 3:13PM EST115.0042.850.000.000.00-58000.00%
BABA231215P001200002023-12-07 3:13PM EST120.0048.350.000.000.00-33000.00%
BABA231215P001250002023-11-13 10:10AM EST125.0042.850.000.000.00-200.00%
BABA231215P001300002023-10-26 11:19AM EST130.0047.7249.7552.850.00-3200.00%
BABA231215P001350002023-09-19 11:22AM EST135.0048.1553.1053.600.00-200.00%
BABA231215P001400002023-08-18 9:35AM EST140.0052.9652.9053.050.00-2200.00%
BABA231215P001450002023-08-15 8:49AM EST145.0053.1556.5056.600.00-100.00%
BABA231215P001500002023-11-09 9:55AM EST150.0065.600.000.000.00-200.00%
BABA231215P001550002023-07-28 10:05AM EST155.0055.5565.1065.400.00-100.00%
BABA231215P001600002023-10-16 8:42AM EST160.0076.990.000.000.00-25500.00%
BABA231215P001650002023-08-21 2:36PM EST165.0076.3879.2079.350.00-100.00%
BABA231215P001700002023-10-18 9:01AM EST170.0086.500.000.000.00-200.00%
BABA231215P001750002023-04-13 2:43PM EST175.0078.9089.2590.400.00--00.00%
BABA231215P001800002023-05-24 10:18AM EST180.0098.5094.7595.450.00--00.00%
BABA231215P001850002023-07-05 10:39AM EST185.00100.6486.6587.050.00-100.00%
BABA231215P001900002023-07-21 1:52PM EST190.0097.90101.70102.150.00-200.00%