BABA - Alibaba Group Holding Limited
NYSE - NYSE Prix différé. Devise en USD
Dans le cours
Options d’achatpour15 décembre 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| BABA231215C00005000 | 2023-04-24 11:18AM EDT | 5.00 | 82.10 | 75.20 | 77.65 | 0.00 | - | 2 | 43 | 0.00% |
| BABA231215C00010000 | 2023-04-20 2:03PM EDT | 10.00 | 81.20 | 72.45 | 76.25 | 0.00 | - | - | 3 | 132.81% |
| BABA231215C00015000 | 2023-06-06 11:54AM EDT | 15.00 | 72.10 | 70.45 | 72.60 | 0.00 | - | 1 | 8 | 130.47% |
| BABA231215C00020000 | 2023-06-01 11:32AM EDT | 20.00 | 63.35 | 65.70 | 67.35 | 0.00 | - | 1 | 4 | 109.18% |
| BABA231215C00025000 | 2023-04-28 3:06PM EDT | 25.00 | 60.95 | 55.95 | 57.30 | 0.00 | - | 1 | 13 | 0.00% |
| BABA231215C00030000 | 2023-05-22 9:33AM EDT | 30.00 | 57.30 | 56.25 | 57.75 | 0.00 | - | 1 | 1 | 94.14% |
| BABA231215C00035000 | 2023-05-11 2:38PM EDT | 35.00 | 54.65 | 51.60 | 52.85 | 0.00 | - | - | 1 | 86.13% |
| BABA231215C00040000 | 2023-06-07 12:29PM EDT | 40.00 | 46.70 | 47.30 | 48.15 | 0.00 | - | 3 | 2 | 82.54% |
| BABA231215C00045000 | 2023-05-31 2:42PM EDT | 45.00 | 36.50 | 42.30 | 43.25 | 0.00 | - | 1 | 3 | 72.44% |
| BABA231215C00050000 | 2023-05-23 1:12PM EDT | 50.00 | 36.40 | 38.10 | 38.95 | 0.00 | - | 1 | 46 | 70.51% |
| BABA231215C00055000 | 2023-06-01 11:51AM EDT | 55.00 | 31.25 | 33.55 | 34.20 | 0.00 | - | 5 | 56 | 63.87% |
| BABA231215C00060000 | 2023-06-06 1:16PM EDT | 60.00 | 30.20 | 29.15 | 29.90 | 0.00 | - | 6 | 68 | 59.42% |
| BABA231215C00065000 | 2023-06-07 11:46AM EDT | 65.00 | 25.30 | 25.20 | 25.80 | 0.00 | - | 1 | 493 | 56.40% |
| BABA231215C00070000 | 2023-06-07 12:39PM EDT | 70.00 | 21.25 | 21.45 | 21.90 | 0.00 | - | 1 | 704 | 53.49% |
| BABA231215C00075000 | 2023-06-07 11:22AM EDT | 75.00 | 18.35 | 18.00 | 18.30 | 0.00 | - | 3 | 727 | 51.03% |
| BABA231215C00080000 | 2023-06-07 1:46PM EDT | 80.00 | 14.62 | 14.95 | 15.25 | 0.00 | - | 3 | 1,737 | 50.18% |
| BABA231215C00085000 | 2023-06-08 10:21AM EDT | 85.00 | 12.80 | 12.05 | 12.75 | +0.80 | +6.67% | 3 | 9,626 | 49.67% |
| BABA231215C00090000 | 2023-06-08 12:57PM EDT | 90.00 | 10.42 | 10.00 | 10.20 | +0.57 | +5.79% | 16 | 2,583 | 47.70% |
| BABA231215C00095000 | 2023-06-08 11:48AM EDT | 95.00 | 8.40 | 8.05 | 8.30 | +0.40 | +5.00% | 60 | 1,081 | 47.14% |
| BABA231215C00100000 | 2023-06-08 3:15PM EDT | 100.00 | 6.75 | 6.50 | 6.70 | +0.35 | +5.47% | 8 | 13,420 | 46.66% |
| BABA231215C00105000 | 2023-06-07 10:13AM EDT | 105.00 | 5.65 | 5.25 | 5.45 | -0.10 | -1.74% | 1 | 2,668 | 46.59% |
| BABA231215C00110000 | 2023-06-07 12:14PM EDT | 110.00 | 4.30 | 4.00 | 4.40 | 0.00 | - | 103 | 4,748 | 46.46% |
| BABA231215C00115000 | 2023-06-08 3:43PM EDT | 115.00 | 3.52 | 3.40 | 3.60 | -0.08 | -2.22% | 9 | 2,671 | 46.66% |
| BABA231215C00120000 | 2023-06-08 2:53PM EDT | 120.00 | 2.89 | 2.75 | 2.93 | +0.09 | +3.21% | 13 | 12,305 | 46.78% |
| BABA231215C00125000 | 2023-06-07 9:49AM EDT | 125.00 | 2.40 | 2.29 | 2.40 | 0.00 | - | 1 | 2,964 | 46.99% |
| BABA231215C00130000 | 2023-06-08 2:22PM EDT | 130.00 | 1.98 | 1.86 | 1.99 | +0.13 | +7.03% | 23 | 2,080 | 47.35% |
| BABA231215C00135000 | 2023-06-05 11:46AM EDT | 135.00 | 1.45 | 1.56 | 1.65 | 0.00 | - | 5 | 1,328 | 47.68% |
| BABA231215C00140000 | 2023-06-06 2:57PM EDT | 140.00 | 1.47 | 1.30 | 1.39 | 0.00 | - | 3 | 1,191 | 48.15% |
| BABA231215C00145000 | 2023-06-08 10:43AM EDT | 145.00 | 1.18 | 1.09 | 1.17 | +0.06 | +5.36% | 31 | 1,184 | 48.55% |
| BABA231215C00150000 | 2023-06-08 3:43PM EDT | 150.00 | 0.96 | 0.92 | 0.97 | +0.03 | +3.23% | 3 | 2,212 | 48.76% |
| BABA231215C00155000 | 2023-06-07 3:11PM EDT | 155.00 | 0.80 | 0.78 | 0.85 | 0.00 | - | 3 | 1,151 | 49.46% |
| BABA231215C00160000 | 2023-06-08 10:27AM EDT | 160.00 | 0.70 | 0.65 | 0.76 | -0.05 | -6.67% | 1 | 11,085 | 50.32% |
| BABA231215C00165000 | 2023-06-07 1:09PM EDT | 165.00 | 0.62 | 0.52 | 0.67 | 0.00 | - | 10 | 199 | 50.95% |
| BABA231215C00170000 | 2023-06-01 3:25PM EDT | 170.00 | 0.63 | 0.41 | 0.70 | +0.09 | +16.67% | 1 | 755 | 50.98% |
| BABA231215C00175000 | 2023-06-07 9:30AM EDT | 175.00 | 0.66 | 0.34 | 0.64 | 0.00 | - | 2 | 85 | 51.54% |
| BABA231215C00180000 | 2023-05-30 1:02PM EDT | 180.00 | 0.20 | 0.29 | 0.58 | 0.00 | - | 1 | 301 | 52.10% |
| BABA231215C00185000 | 2023-06-01 2:14PM EDT | 185.00 | 0.50 | 0.26 | 0.53 | 0.00 | - | 1 | 159 | 52.78% |
| BABA231215C00190000 | 2023-06-08 2:07PM EDT | 190.00 | 0.33 | 0.21 | 0.39 | -0.14 | -29.79% | 8 | 366 | 52.00% |
Options de ventepour15 décembre 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| BABA231215P00005000 | 2023-06-02 9:58AM EDT | 5.00 | 0.03 | 0.00 | 0.09 | 0.00 | - | 1 | 3 | 159.38% |
| BABA231215P00020000 | 2023-05-22 11:39AM EDT | 20.00 | 0.04 | 0.00 | 0.26 | 0.00 | - | 10 | 29 | 92.19% |
| BABA231215P00025000 | 2023-05-16 10:51AM EDT | 25.00 | 0.10 | 0.00 | 0.16 | 0.00 | - | 60 | 60 | 73.63% |
| BABA231215P00030000 | 2023-06-02 2:42PM EDT | 30.00 | 0.11 | 0.02 | 0.21 | 0.00 | - | 13 | 119 | 66.41% |
| BABA231215P00035000 | 2023-05-30 3:53PM EDT | 35.00 | 0.29 | 0.12 | 0.28 | 0.00 | - | 3 | 8 | 62.11% |
| BABA231215P00040000 | 2023-05-31 1:37PM EDT | 40.00 | 0.48 | 0.19 | 0.40 | 0.00 | - | 4 | 11 | 57.28% |
| BABA231215P00045000 | 2023-06-08 2:30PM EDT | 45.00 | 0.45 | 0.35 | 0.61 | -0.04 | -8.16% | 40 | 353 | 54.15% |
| BABA231215P00050000 | 2023-06-08 9:51AM EDT | 50.00 | 0.75 | 0.67 | 0.91 | -0.01 | -1.32% | 4 | 3,518 | 51.88% |
| BABA231215P00055000 | 2023-06-08 12:57PM EDT | 55.00 | 1.10 | 1.07 | 1.14 | -0.01 | -0.90% | 1 | 1,491 | 48.66% |
| BABA231215P00060000 | 2023-06-08 2:30PM EDT | 60.00 | 1.63 | 1.62 | 1.69 | -0.03 | -1.81% | 48 | 5,304 | 46.30% |
| BABA231215P00065000 | 2023-06-08 2:35PM EDT | 65.00 | 2.39 | 2.39 | 2.49 | -0.16 | -6.27% | 9 | 1,474 | 44.46% |
| BABA231215P00070000 | 2023-06-08 2:49PM EDT | 70.00 | 3.45 | 3.45 | 3.60 | -0.22 | -5.99% | 28 | 3,575 | 42.98% |
| BABA231215P00075000 | 2023-06-08 1:45PM EDT | 75.00 | 5.00 | 4.85 | 5.05 | 0.00 | - | 122 | 9,958 | 41.67% |
| BABA231215P00080000 | 2023-06-08 1:42PM EDT | 80.00 | 6.65 | 6.65 | 6.90 | -0.34 | -4.86% | 4 | 14,954 | 40.58% |
| BABA231215P00085000 | 2023-06-08 2:14PM EDT | 85.00 | 8.90 | 8.90 | 9.15 | 0.00 | - | 2 | 3,590 | 39.56% |
| BABA231215P00090000 | 2023-06-08 12:59PM EDT | 90.00 | 11.46 | 11.60 | 11.85 | -0.56 | -4.66% | 6 | 737 | 38.80% |
| BABA231215P00095000 | 2023-06-08 10:45AM EDT | 95.00 | 14.60 | 14.60 | 14.90 | -0.59 | -3.88% | 5 | 2,925 | 37.92% |
| BABA231215P00100000 | 2023-06-05 3:22PM EDT | 100.00 | 19.37 | 18.05 | 18.30 | 0.00 | - | 6 | 561 | 37.00% |
| BABA231215P00105000 | 2023-06-06 3:20PM EDT | 105.00 | 21.39 | 21.80 | 22.25 | 0.00 | - | 2 | 132 | 37.16% |
| BABA231215P00110000 | 2023-06-01 9:58AM EDT | 110.00 | 30.15 | 25.85 | 26.40 | 0.00 | - | 3 | 375 | 37.13% |
| BABA231215P00115000 | 2023-06-01 9:37AM EDT | 115.00 | 35.25 | 29.95 | 30.60 | 0.00 | - | 108 | 275 | 36.16% |
| BABA231215P00120000 | 2023-06-01 1:05PM EDT | 120.00 | 37.00 | 34.45 | 35.00 | 0.00 | - | 1 | 328 | 35.12% |
| BABA231215P00125000 | 2023-06-01 11:07AM EDT | 125.00 | 42.75 | 39.10 | 39.65 | 0.00 | - | 1 | 71 | 34.86% |
| BABA231215P00130000 | 2023-05-25 10:24AM EDT | 130.00 | 50.00 | 43.80 | 44.45 | 0.00 | - | 2 | 0 | 35.25% |
| BABA231215P00135000 | 2023-05-31 10:00AM EDT | 135.00 | 56.30 | 48.65 | 49.40 | 0.00 | - | 1 | 0 | 37.01% |
| BABA231215P00140000 | 2023-05-22 12:45PM EDT | 140.00 | 53.65 | 53.40 | 54.40 | 0.00 | - | 6 | 0 | 39.28% |
| BABA231215P00145000 | 2023-05-04 10:20AM EDT | 145.00 | 62.15 | 60.35 | 61.60 | 0.00 | - | 1 | 0 | 56.34% |
| BABA231215P00150000 | 2023-05-11 10:39AM EDT | 150.00 | 62.65 | 63.40 | 64.30 | 0.00 | - | 3 | 0 | 41.94% |
| BABA231215P00155000 | 2023-04-05 10:09AM EDT | 155.00 | 56.45 | 71.20 | 72.40 | 0.00 | - | - | 0 | 66.81% |
| BABA231215P00160000 | 2023-04-14 1:33PM EDT | 160.00 | 65.80 | 74.25 | 75.00 | 0.00 | - | 6 | 0 | 50.49% |
| BABA231215P00165000 | 2023-06-08 12:06PM EDT | 165.00 | 78.36 | 77.85 | 79.80 | -2.54 | -3.14% | 1 | 0 | 54.52% |
| BABA231215P00170000 | 2023-05-12 10:32AM EDT | 170.00 | 84.85 | 82.95 | 85.05 | 0.00 | - | 1 | 0 | 59.13% |
| BABA231215P00175000 | 2023-04-13 3:43PM EDT | 175.00 | 78.90 | 89.25 | 90.40 | 0.00 | - | - | 0 | 58.42% |
| BABA231215P00180000 | 2023-05-24 11:18AM EDT | 180.00 | 98.50 | 92.80 | 94.95 | 0.00 | - | - | 0 | 61.60% |
| BABA231215P00185000 | 2023-06-08 12:14PM EDT | 185.00 | 98.15 | 97.95 | 100.00 | -0.87 | -0.88% | 1 | 0 | 63.84% |
| BABA231215P00190000 | 2023-04-20 12:10PM EDT | 190.00 | 98.60 | 104.25 | 107.85 | 0.00 | - | - | 0 | 75.37% |
© 2023 Yahoo. Tous droits réservés.