BABA - Alibaba Group Holding Limited

NYSE - NYSE Prix différé. Devise en USD
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
BABA231215C000050002023-04-24 11:18AM EDT5.0082.1075.2077.650.00-2430.00%
BABA231215C000100002023-04-20 2:03PM EDT10.0081.2072.4576.250.00--3132.81%
BABA231215C000150002023-06-06 11:54AM EDT15.0072.1070.4572.600.00-18130.47%
BABA231215C000200002023-06-01 11:32AM EDT20.0063.3565.7067.350.00-14109.18%
BABA231215C000250002023-04-28 3:06PM EDT25.0060.9555.9557.300.00-1130.00%
BABA231215C000300002023-05-22 9:33AM EDT30.0057.3056.2557.750.00-1194.14%
BABA231215C000350002023-05-11 2:38PM EDT35.0054.6551.6052.850.00--186.13%
BABA231215C000400002023-06-07 12:29PM EDT40.0046.7047.3048.150.00-3282.54%
BABA231215C000450002023-05-31 2:42PM EDT45.0036.5042.3043.250.00-1372.44%
BABA231215C000500002023-05-23 1:12PM EDT50.0036.4038.1038.950.00-14670.51%
BABA231215C000550002023-06-01 11:51AM EDT55.0031.2533.5534.200.00-55663.87%
BABA231215C000600002023-06-06 1:16PM EDT60.0030.2029.1529.900.00-66859.42%
BABA231215C000650002023-06-07 11:46AM EDT65.0025.3025.2025.800.00-149356.40%
BABA231215C000700002023-06-07 12:39PM EDT70.0021.2521.4521.900.00-170453.49%
BABA231215C000750002023-06-07 11:22AM EDT75.0018.3518.0018.300.00-372751.03%
BABA231215C000800002023-06-07 1:46PM EDT80.0014.6214.9515.250.00-31,73750.18%
BABA231215C000850002023-06-08 10:21AM EDT85.0012.8012.0512.75+0.80+6.67%39,62649.67%
BABA231215C000900002023-06-08 12:57PM EDT90.0010.4210.0010.20+0.57+5.79%162,58347.70%
BABA231215C000950002023-06-08 11:48AM EDT95.008.408.058.30+0.40+5.00%601,08147.14%
BABA231215C001000002023-06-08 3:15PM EDT100.006.756.506.70+0.35+5.47%813,42046.66%
BABA231215C001050002023-06-07 10:13AM EDT105.005.655.255.45-0.10-1.74%12,66846.59%
BABA231215C001100002023-06-07 12:14PM EDT110.004.304.004.400.00-1034,74846.46%
BABA231215C001150002023-06-08 3:43PM EDT115.003.523.403.60-0.08-2.22%92,67146.66%
BABA231215C001200002023-06-08 2:53PM EDT120.002.892.752.93+0.09+3.21%1312,30546.78%
BABA231215C001250002023-06-07 9:49AM EDT125.002.402.292.400.00-12,96446.99%
BABA231215C001300002023-06-08 2:22PM EDT130.001.981.861.99+0.13+7.03%232,08047.35%
BABA231215C001350002023-06-05 11:46AM EDT135.001.451.561.650.00-51,32847.68%
BABA231215C001400002023-06-06 2:57PM EDT140.001.471.301.390.00-31,19148.15%
BABA231215C001450002023-06-08 10:43AM EDT145.001.181.091.17+0.06+5.36%311,18448.55%
BABA231215C001500002023-06-08 3:43PM EDT150.000.960.920.97+0.03+3.23%32,21248.76%
BABA231215C001550002023-06-07 3:11PM EDT155.000.800.780.850.00-31,15149.46%
BABA231215C001600002023-06-08 10:27AM EDT160.000.700.650.76-0.05-6.67%111,08550.32%
BABA231215C001650002023-06-07 1:09PM EDT165.000.620.520.670.00-1019950.95%
BABA231215C001700002023-06-01 3:25PM EDT170.000.630.410.70+0.09+16.67%175550.98%
BABA231215C001750002023-06-07 9:30AM EDT175.000.660.340.640.00-28551.54%
BABA231215C001800002023-05-30 1:02PM EDT180.000.200.290.580.00-130152.10%
BABA231215C001850002023-06-01 2:14PM EDT185.000.500.260.530.00-115952.78%
BABA231215C001900002023-06-08 2:07PM EDT190.000.330.210.39-0.14-29.79%836652.00%
Options de ventepour15 décembre 2023
Nom du contratDate de la dernière transactionPrix d’exerciceDernier prixOffreVenteVariation% de variationVolumePosition de placeVolatilité implicite
BABA231215P000050002023-06-02 9:58AM EDT5.000.030.000.090.00-13159.38%
BABA231215P000200002023-05-22 11:39AM EDT20.000.040.000.260.00-102992.19%
BABA231215P000250002023-05-16 10:51AM EDT25.000.100.000.160.00-606073.63%
BABA231215P000300002023-06-02 2:42PM EDT30.000.110.020.210.00-1311966.41%
BABA231215P000350002023-05-30 3:53PM EDT35.000.290.120.280.00-3862.11%
BABA231215P000400002023-05-31 1:37PM EDT40.000.480.190.400.00-41157.28%
BABA231215P000450002023-06-08 2:30PM EDT45.000.450.350.61-0.04-8.16%4035354.15%
BABA231215P000500002023-06-08 9:51AM EDT50.000.750.670.91-0.01-1.32%43,51851.88%
BABA231215P000550002023-06-08 12:57PM EDT55.001.101.071.14-0.01-0.90%11,49148.66%
BABA231215P000600002023-06-08 2:30PM EDT60.001.631.621.69-0.03-1.81%485,30446.30%
BABA231215P000650002023-06-08 2:35PM EDT65.002.392.392.49-0.16-6.27%91,47444.46%
BABA231215P000700002023-06-08 2:49PM EDT70.003.453.453.60-0.22-5.99%283,57542.98%
BABA231215P000750002023-06-08 1:45PM EDT75.005.004.855.050.00-1229,95841.67%
BABA231215P000800002023-06-08 1:42PM EDT80.006.656.656.90-0.34-4.86%414,95440.58%
BABA231215P000850002023-06-08 2:14PM EDT85.008.908.909.150.00-23,59039.56%
BABA231215P000900002023-06-08 12:59PM EDT90.0011.4611.6011.85-0.56-4.66%673738.80%
BABA231215P000950002023-06-08 10:45AM EDT95.0014.6014.6014.90-0.59-3.88%52,92537.92%
BABA231215P001000002023-06-05 3:22PM EDT100.0019.3718.0518.300.00-656137.00%
BABA231215P001050002023-06-06 3:20PM EDT105.0021.3921.8022.250.00-213237.16%
BABA231215P001100002023-06-01 9:58AM EDT110.0030.1525.8526.400.00-337537.13%
BABA231215P001150002023-06-01 9:37AM EDT115.0035.2529.9530.600.00-10827536.16%
BABA231215P001200002023-06-01 1:05PM EDT120.0037.0034.4535.000.00-132835.12%
BABA231215P001250002023-06-01 11:07AM EDT125.0042.7539.1039.650.00-17134.86%
BABA231215P001300002023-05-25 10:24AM EDT130.0050.0043.8044.450.00-2035.25%
BABA231215P001350002023-05-31 10:00AM EDT135.0056.3048.6549.400.00-1037.01%
BABA231215P001400002023-05-22 12:45PM EDT140.0053.6553.4054.400.00-6039.28%
BABA231215P001450002023-05-04 10:20AM EDT145.0062.1560.3561.600.00-1056.34%
BABA231215P001500002023-05-11 10:39AM EDT150.0062.6563.4064.300.00-3041.94%
BABA231215P001550002023-04-05 10:09AM EDT155.0056.4571.2072.400.00--066.81%
BABA231215P001600002023-04-14 1:33PM EDT160.0065.8074.2575.000.00-6050.49%
BABA231215P001650002023-06-08 12:06PM EDT165.0078.3677.8579.80-2.54-3.14%1054.52%
BABA231215P001700002023-05-12 10:32AM EDT170.0084.8582.9585.050.00-1059.13%
BABA231215P001750002023-04-13 3:43PM EDT175.0078.9089.2590.400.00--058.42%
BABA231215P001800002023-05-24 11:18AM EDT180.0098.5092.8094.950.00--061.60%
BABA231215P001850002023-06-08 12:14PM EDT185.0098.1597.95100.00-0.87-0.88%1063.84%
BABA231215P001900002023-04-20 12:10PM EDT190.0098.60104.25107.850.00--075.37%