La bourse est fermée

Alibaba Group Holding Limited (BABA)

NYSE - Nasdaq Cours en temps réel. Devise en USD
Ajouter à la liste dynamique
94,14-0,73 (-0,76 %)
À partir de 12:30PM EDT. Marché ouvert.
Dans le cours
Afficher:ListeÀ cheval
Options d’achatpour19 janvier 2024
Nom du contratDate de la dernière transactionPrix d’exerciceDernier prixOffreVenteVariation% de variationVolumePosition de placeVolatilité implicite
BABA240119C000250002022-08-10 2:27PM EDT25.0069.9569.0573.100.00-41,48283.42%
BABA240119C000300002022-08-02 3:33PM EDT30.0066.1564.4568.800.00-19610377.95%
BABA240119C000350002022-08-02 3:54PM EDT35.0061.6559.9564.650.00-1397373.71%
BABA240119C000400002022-08-12 9:42AM EDT40.0057.7055.6060.60+3.20+5.87%12,36470.19%
BABA240119C000450002022-08-10 11:48AM EDT45.0052.7851.3056.700.00-5037767.04%
BABA240119C000500002022-08-12 11:53AM EDT50.0049.8047.3550.65-1.20-2.35%437,64759.46%
BABA240119C000550002022-08-11 1:13PM EDT55.0048.0043.3549.350.00-213262.46%
BABA240119C000600002022-08-11 1:14PM EDT60.0044.4539.6045.900.00-242460.52%
BABA240119C000650002022-08-12 11:11AM EDT65.0038.7036.1042.65-0.40-1.02%429558.97%
BABA240119C000700002022-08-11 1:49PM EDT70.0038.2435.0039.600.00-475060.93%
BABA240119C000750002022-08-11 10:23AM EDT75.0035.9729.7036.650.00-388456.35%
BABA240119C000800002022-08-12 10:03AM EDT80.0030.0029.0030.75-1.50-4.76%101,18054.00%
BABA240119C000850002022-08-11 1:49PM EDT85.0029.5225.1029.700.00-481653.46%
BABA240119C000900002022-08-12 11:42AM EDT90.0026.0024.4026.00-0.30-1.14%551,65553.20%
BABA240119C000950002022-08-11 1:49PM EDT95.0025.3921.4524.300.00-61,29652.28%
BABA240119C001000002022-08-12 12:11PM EDT100.0021.0020.0021.40-2.00-8.70%347,22751.38%
BABA240119C001050002022-08-12 11:16AM EDT105.0018.8015.8021.00-1.90-9.18%111,83155.73%
BABA240119C001100002022-08-11 2:37PM EDT110.0018.7514.6018.850.00-194,47854.25%
BABA240119C001150002022-08-12 10:18AM EDT115.0015.8014.3517.95-0.40-2.47%141,82651.31%
BABA240119C001200002022-08-12 11:36AM EDT120.0014.5013.0014.85-1.40-8.81%64,65751.22%
BABA240119C001250002022-08-12 11:21AM EDT125.0012.2011.7014.05-2.26-15.63%2021,60852.02%
BABA240119C001300002022-08-12 11:16AM EDT130.0011.6510.9012.75-1.45-11.07%2673,42651.48%
BABA240119C001350002022-08-11 12:17PM EDT135.0012.209.3011.300.00-3032,46950.38%
BABA240119C001400002022-08-11 2:06PM EDT140.0011.058.8510.350.00-491,69050.22%
BABA240119C001450002022-08-12 10:46AM EDT145.008.757.5010.25-1.90-17.84%2091851.92%
BABA240119C001500002022-08-12 12:10PM EDT150.008.187.508.85-1.31-13.80%1206,40950.34%
BABA240119C001550002022-08-12 10:48AM EDT155.007.457.008.70-1.35-15.34%11,18251.67%
BABA240119C001600002022-08-12 11:48AM EDT160.006.706.408.70-1.43-17.59%294,51450.34%
BABA240119C001650002022-08-12 11:51AM EDT165.006.925.458.70-0.39-5.34%599150.60%
BABA240119C001700002022-08-12 11:51AM EDT170.006.355.307.15-0.58-8.37%323,09752.24%
BABA240119C001750002022-08-12 10:44AM EDT175.005.354.407.15-1.00-15.75%364253.63%
BABA240119C001800002022-08-11 3:56PM EDT180.005.404.205.60-0.40-6.90%11,71250.54%
BABA240119C001850002022-08-10 9:30AM EDT185.004.503.755.500.00-175251.48%
BABA240119C001900002022-08-12 10:50AM EDT190.004.103.454.50-0.35-7.87%191549.51%
BABA240119C001950002022-08-11 10:00AM EDT195.003.853.504.50-0.90-18.95%11,20450.64%
BABA240119C002000002022-08-12 11:48AM EDT200.003.503.303.80-0.81-18.79%22320,50649.30%
BABA240119C002100002022-08-12 11:47AM EDT210.003.052.653.20-0.75-19.74%7486,54149.05%
BABA240119C002200002022-08-12 11:51AM EDT220.002.602.012.78-0.68-20.73%1383249.18%
BABA240119C002300002022-08-12 12:03PM EDT230.002.202.002.47-0.23-9.47%411,91449.52%
BABA240119C002350002022-08-10 11:01AM EDT235.002.151.502.300.00-120949.54%
BABA240119C002400002022-08-11 2:56PM EDT240.002.401.502.300.00-21,29950.32%
BABA240119C002450002022-08-11 11:53AM EDT245.002.251.502.300.00-315251.09%
BABA240119C002500002022-08-11 2:06PM EDT250.001.901.602.30-0.29-13.24%145,75850.04%
BABA240119C002550002022-08-05 2:49PM EDT255.001.850.002.300.00-152752.55%
BABA240119C002600002022-08-12 11:27AM EDT260.001.901.302.30+0.20+11.76%252850.62%
BABA240119C002650002022-08-10 12:23PM EDT265.001.611.303.800.00-6621655.16%
BABA240119C002700002022-08-10 10:36AM EDT270.001.371.303.650.00-2717455.49%
BABA240119C002750002022-08-10 12:23PM EDT275.001.461.001.900.00-317050.45%
BABA240119C002800002022-08-08 10:49AM EDT280.001.301.001.900.00-21,61951.07%
BABA240119C002850002022-08-11 9:46AM EDT285.001.501.001.900.00-11,39151.67%
BABA240119C002900002022-08-10 1:13PM EDT290.001.181.001.870.00-232252.16%
BABA240119C002950002022-08-05 9:39AM EDT295.001.301.001.900.00-229652.83%
BABA240119C003000002022-08-12 11:53AM EDT300.001.051.031.20-0.25-19.23%765,63550.98%
BABA240119C003050002022-08-12 10:40AM EDT305.001.000.821.77-0.10-9.09%171952.87%
BABA240119C003100002022-08-12 11:26AM EDT310.000.950.901.04-0.19-16.67%113,63450.85%
Options de ventepour19 janvier 2024
Nom du contratDate de la dernière transactionPrix d’exerciceDernier prixOffreVenteVariation% de variationVolumePosition de placeVolatilité implicite
BABA240119P000250002022-08-12 11:38AM EDT25.000.700.202.14+0.02+2.94%6027273.63%
BABA240119P000300002022-08-11 10:10AM EDT30.001.050.751.320.00-121162.31%
BABA240119P000350002022-08-05 12:29PM EDT35.001.600.003.150.00-219760.41%
BABA240119P000400002022-08-11 2:44PM EDT40.002.151.003.800.00-11,67659.78%
BABA240119P000450002022-08-04 12:22PM EDT45.003.230.463.60+0.28+9.49%138050.23%
BABA240119P000500002022-08-10 10:14AM EDT50.004.001.504.750.00-1085550.68%
BABA240119P000550002022-08-11 10:46AM EDT55.004.903.804.900.00-2293350.44%
BABA240119P000600002022-08-12 12:11PM EDT60.005.554.506.55-0.45-7.50%22,72753.02%
BABA240119P000650002022-08-12 10:47AM EDT65.007.305.508.40-0.75-9.32%21,10352.98%
BABA240119P000700002022-08-10 12:07PM EDT70.009.457.559.250.00-11,56949.21%
BABA240119P000750002022-08-12 11:16AM EDT75.0010.409.4011.20+0.30+2.97%273,30848.49%
BABA240119P000800002022-08-12 9:53AM EDT80.0013.7911.8512.95+0.99+7.73%54,55946.77%
BABA240119P000850002022-08-12 11:26AM EDT85.0014.5011.6015.65-0.16-1.09%1191,85147.04%
BABA240119P000900002022-08-12 10:51AM EDT90.0017.4515.8517.15-0.15-0.85%263,67043.96%
BABA240119P000950002022-08-12 11:16AM EDT95.0019.7818.5020.15-0.27-1.35%74,64744.07%
BABA240119P001000002022-08-12 11:29AM EDT100.0022.0020.7524.45-1.05-4.56%43,57146.66%
BABA240119P001050002022-08-11 1:23PM EDT105.0025.5521.9525.600.00-11,43241.80%
BABA240119P001100002022-08-12 11:12AM EDT110.0028.8525.1032.20-0.20-0.69%241,50048.72%
BABA240119P001150002022-08-12 11:16AM EDT115.0032.0528.4035.70-2.55-7.37%1099048.45%
BABA240119P001200002022-08-12 10:07AM EDT120.0036.8631.6538.55-0.09-0.24%252,33446.45%
BABA240119P001250002022-08-10 3:35PM EDT125.0040.4035.6041.00-0.30-0.74%5078043.20%
BABA240119P001300002022-08-12 11:04AM EDT130.0043.5339.1045.60-1.77-3.91%4554,87244.61%
BABA240119P001350002022-08-11 9:46AM EDT135.0046.8243.1050.650.00-11,55546.91%
BABA240119P001400002022-08-10 2:46PM EDT140.0052.8047.3054.600.00-459446.42%
BABA240119P001450002022-08-10 2:44PM EDT145.0056.9051.5558.650.00-42,18945.97%
BABA240119P001500002022-08-12 10:04AM EDT150.0063.0056.0062.75+1.64+2.67%23,81645.42%
BABA240119P001550002022-08-12 9:32AM EDT155.0066.1160.5566.95-0.84-1.25%11,41144.92%
BABA240119P001600002022-08-12 10:07AM EDT160.0069.7165.2571.20-0.93-1.32%786,20944.36%
BABA240119P001650002022-08-09 11:37AM EDT165.0075.6070.0075.500.00-22,09043.73%
BABA240119P001700002022-08-10 10:37AM EDT170.0080.3474.8579.850.00-13,91443.03%
BABA240119P001750002022-08-09 12:08PM EDT175.0084.9579.7084.350.00-425742.62%
BABA240119P001800002022-08-11 10:19AM EDT180.0083.3984.5088.950.00-1036442.39%
BABA240119P001850002022-08-04 1:22PM EDT185.0088.8989.1593.900.00-21,59743.36%
BABA240119P001900002022-08-11 1:48PM EDT190.0095.5393.8598.850.00-1168244.28%
BABA240119P001950002022-08-01 9:37AM EDT195.00106.5298.55103.850.00-65945.36%
BABA240119P002000002022-08-12 9:32AM EDT200.00105.05103.35106.35-0.45-0.43%502,71432.35%
BABA240119P002100002022-08-11 9:57AM EDT210.00114.00112.95119.100.00-369249.35%
BABA240119P002200002022-08-11 2:44PM EDT220.00125.50122.65129.550.00-1643852.94%
BABA240119P002300002022-08-11 2:42PM EDT230.00135.30132.35139.850.00-2855.84%
BABA240119P002350002022-08-09 3:27PM EDT235.00143.50137.20145.000.00-4157.24%
BABA240119P002400002022-08-04 10:16AM EDT240.00144.05142.05150.150.00-1058.62%
BABA240119P002450002022-08-09 3:11PM EDT245.00153.60146.90155.300.00-6259.97%
BABA240119P002500002022-07-27 2:54PM EDT250.00151.90151.75160.450.00-80061.30%
BABA240119P002550002022-08-10 3:15PM EDT255.00162.50156.60165.600.00-4062.62%
BABA240119P002600002022-08-04 11:14AM EDT260.00162.37161.45170.700.00-1063.73%
BABA240119P002650002022-08-09 3:16PM EDT265.00173.70166.35175.850.00-19565.00%
BABA240119P002700002022-08-09 3:17PM EDT270.00178.70171.20181.000.00-10766.25%
BABA240119P002750002022-05-11 10:21AM EDT275.00190.20161.25169.150.00-600.00%
BABA240119P002800002022-08-10 10:48AM EDT280.00189.09181.00191.000.00-2067.66%
BABA240119P002850002022-06-23 3:49PM EDT285.00172.90179.50189.500.00-200.00%
BABA240119P002900002022-07-11 10:53AM EDT290.00179.55195.25199.850.00-2054.07%
BABA240119P002950002022-06-23 3:54PM EDT295.00182.65189.50199.500.00-210.00%
BABA240119P003000002022-08-11 11:34AM EDT300.00204.55201.00211.000.00-5870.33%
BABA240119P003050002022-07-15 10:03AM EDT305.00205.63206.00216.000.00-2070.95%
BABA240119P003100002022-08-11 9:38AM EDT310.00215.00211.00221.000.00-1371.57%