La bourse est fermée

Alibaba Group Holding Limited (BABA)

NYSE - NYSE Prix différé. Devise en USD
Ajouter à la liste dynamique
106,33-3,41 (-3,11 %)
À la clôture : 04:01PM EST
106,40 +0,07 (+0,07 %)
Échanges après Bourse : 07:59PM EST
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
BABA240119C000050002023-02-03 3:59PM EST5.00101.75100.80103.40+0.01+0.01%3603197.36%
BABA240119C000100002023-02-03 3:33PM EST10.0096.9096.2097.95+17.05+21.35%205144.14%
BABA240119C000200002023-01-05 3:52PM EST20.0086.4786.1589.050.00-35112.16%
BABA240119C000250002023-02-03 3:24PM EST25.0082.6581.9084.15-4.95-5.65%102,354104.30%
BABA240119C000300002023-01-09 3:16PM EST30.0083.0076.5579.300.00-113190.26%
BABA240119C000350002023-01-19 10:30AM EST35.0083.5272.4074.900.00-112288.23%
BABA240119C000400002023-01-27 10:37AM EST40.0080.0067.7070.100.00-64,76580.96%
BABA240119C000450002023-01-05 2:36PM EST45.0064.3063.2065.800.00-2747277.12%
BABA240119C000500002023-02-03 1:20PM EST50.0060.0059.5560.65-2.80-4.46%46,93773.13%
BABA240119C000550002023-01-23 2:38PM EST55.0068.0055.3056.450.00-641170.08%
BABA240119C000600002023-02-02 2:40PM EST60.0054.0051.2552.200.00-796767.15%
BABA240119C000650002023-02-03 3:26PM EST65.0047.5847.2048.15-4.12-7.97%1062164.42%
BABA240119C000700002023-02-03 3:26PM EST70.0043.7043.4043.90-1.41-3.13%33,17061.53%
BABA240119C000750002023-02-02 3:14PM EST75.0042.3239.6040.250.00-81,32159.50%
BABA240119C000800002023-02-03 3:34PM EST80.0036.1136.1036.70-2.29-5.96%172,11157.77%
BABA240119C000850002023-02-03 2:35PM EST85.0032.9432.6533.30-1.66-4.80%122,75455.96%
BABA240119C000900002023-02-03 3:44PM EST90.0029.6829.4530.15-1.98-6.25%42,71854.50%
BABA240119C000950002023-02-03 3:02PM EST95.0026.7526.7527.40-2.45-8.39%261,47353.87%
BABA240119C001000002023-02-03 3:07PM EST100.0024.0023.9524.50-2.48-9.37%199,87652.45%
BABA240119C001050002023-02-03 3:54PM EST105.0021.5021.3021.95-2.27-9.55%2163,93951.29%
BABA240119C001100002023-02-03 3:59PM EST110.0019.3019.1019.55-1.82-8.62%1119,30350.46%
BABA240119C001150002023-02-03 3:29PM EST115.0017.3817.1017.50-1.48-7.85%1036,48650.39%
BABA240119C001200002023-02-03 3:55PM EST120.0015.2715.1015.60-1.93-11.22%36914,95849.75%
BABA240119C001250002023-02-03 3:55PM EST125.0013.5213.3013.90-1.64-10.82%2504,34849.23%
BABA240119C001300002023-02-03 3:44PM EST130.0012.0711.7012.40-1.61-11.77%1295,15848.84%
BABA240119C001350002023-02-03 3:58PM EST135.0010.7010.5010.80-1.46-12.01%11915,82847.87%
BABA240119C001400002023-02-03 1:34PM EST140.009.309.059.75-1.30-12.26%1255,08847.96%
BABA240119C001450002023-02-03 1:55PM EST145.008.308.208.60-1.05-11.23%81,98447.50%
BABA240119C001500002023-02-03 3:28PM EST150.007.407.307.60-1.20-13.95%26312,28347.16%
BABA240119C001550002023-02-03 3:40PM EST155.006.556.356.85-0.97-12.90%612,59347.24%
BABA240119C001600002023-02-03 2:29PM EST160.005.805.556.15-1.05-15.33%2368,53047.25%
BABA240119C001650002023-02-03 1:08PM EST165.005.204.905.35-0.50-8.77%3124,21446.70%
BABA240119C001700002023-02-03 3:50PM EST170.004.604.454.65-0.80-14.81%57312,07046.22%
BABA240119C001750002023-02-03 1:47PM EST175.004.003.954.15-0.80-16.67%375,98246.18%
BABA240119C001800002023-02-03 3:15PM EST180.003.653.553.80-0.75-17.05%12420,88346.50%
BABA240119C001850002023-02-03 11:04AM EST185.003.353.153.45-0.35-9.46%21,22146.67%
BABA240119C001900002023-02-03 2:37PM EST190.002.932.653.10-0.47-13.82%4523,82246.69%
BABA240119C001950002023-02-03 10:27AM EST195.002.812.562.78-0.10-3.44%11,85646.68%
BABA240119C002000002023-02-03 3:59PM EST200.002.372.342.38-0.58-19.66%1,06936,53546.13%
BABA240119C002100002023-02-03 1:24PM EST210.001.901.902.00-0.39-17.03%57,12346.59%
BABA240119C002200002023-02-03 11:39AM EST220.001.701.451.82-0.15-8.11%41,18647.80%
BABA240119C002300002023-02-03 1:05PM EST230.001.381.271.55-0.05-3.50%162,78648.21%
BABA240119C002350002023-02-03 9:54AM EST235.001.350.911.47-0.01-0.74%1031548.66%
BABA240119C002400002023-02-02 12:23PM EST240.001.300.831.330.00-582,03148.62%
BABA240119C002450002023-02-01 2:56PM EST245.001.241.001.240.00-123848.87%
BABA240119C002500002023-02-03 10:06AM EST250.001.100.951.16-0.14-11.29%217,32949.12%
BABA240119C002550002023-02-03 11:00AM EST255.000.980.731.070.00-242449.24%
BABA240119C002600002023-02-01 9:48AM EST260.001.010.851.020.00-1064349.63%
BABA240119C002650002023-02-02 10:43AM EST265.000.800.750.950.00-241749.81%
BABA240119C002700002023-02-02 3:23PM EST270.000.930.560.900.00-226250.10%
BABA240119C002750002023-02-03 12:06PM EST275.000.800.700.80+0.12+17.65%226749.87%
BABA240119C002800002023-01-30 1:11PM EST280.000.750.470.800.00-161,91550.59%
BABA240119C002850002023-01-27 1:24PM EST285.000.870.430.760.00-371,53450.88%
BABA240119C002900002023-01-31 3:58PM EST290.000.600.400.730.00-41,30151.22%
BABA240119C002950002023-02-02 9:59AM EST295.000.630.370.690.00-136351.44%
BABA240119C003000002023-02-03 11:25AM EST300.000.500.530.59-0.11-18.03%35,67750.49%
BABA240119C003050002023-02-01 12:02PM EST305.000.480.300.670.00-687050.05%
BABA240119C003100002023-02-03 1:26PM EST310.000.530.380.68-0.02-3.64%13,44551.32%
Options de ventepour19 janvier 2024
Nom du contratDate de la dernière transactionPrix d’exerciceDernier prixOffreVenteVariation% de variationVolumePosition de placeVolatilité implicite
BABA240119P000050002023-01-04 3:38PM EST5.000.030.000.040.00-13113.28%
BABA240119P000100002023-02-02 3:40PM EST10.000.050.050.110.00-11112100.78%
BABA240119P000150002023-01-10 11:12AM EST15.000.130.000.130.00-1013380.86%
BABA240119P000200002023-01-30 11:42AM EST20.000.100.050.680.00-214087.84%
BABA240119P000250002023-01-27 9:32AM EST25.000.230.150.280.00-154070.22%
BABA240119P000300002023-01-31 2:43PM EST30.000.320.130.420.00-254964.01%
BABA240119P000350002023-01-30 11:43AM EST35.000.420.280.590.00-270861.08%
BABA240119P000400002023-02-03 12:22PM EST40.000.630.500.77+0.01+1.61%13,47058.20%
BABA240119P000450002023-01-30 11:44AM EST45.000.850.771.090.00-21,64156.08%
BABA240119P000500002023-02-03 3:52PM EST50.001.231.201.30+0.03+2.50%81,38353.50%
BABA240119P000550002023-02-03 3:57PM EST55.001.711.631.73+0.09+5.56%211,99751.42%
BABA240119P000600002023-02-03 2:28PM EST60.002.262.242.35+0.12+5.61%39,26650.02%
BABA240119P000650002023-02-03 2:29PM EST65.003.002.963.10+0.14+4.90%1601,90548.98%
BABA240119P000700002023-02-03 3:48PM EST70.003.953.753.95+0.35+9.72%50610,84647.40%
BABA240119P000750002023-02-03 1:34PM EST75.004.904.905.10+0.28+6.06%26,41446.48%
BABA240119P000800002023-02-03 2:03PM EST80.006.206.206.55+0.38+6.53%7627,65045.97%
BABA240119P000850002023-02-03 1:37PM EST85.007.557.657.90+0.45+6.34%1335,66444.44%
BABA240119P000900002023-02-03 3:57PM EST90.009.409.359.60+0.60+6.82%2464,88243.45%
BABA240119P000950002023-02-03 3:41PM EST95.0011.3011.0511.50+0.55+5.12%1,2217,04442.45%
BABA240119P001000002023-02-03 3:58PM EST100.0013.3513.3513.50+0.55+4.30%598,27141.17%
BABA240119P001050002023-02-03 3:15PM EST105.0015.8515.5015.95+0.95+6.38%861,88140.51%
BABA240119P001100002023-02-03 2:30PM EST110.0018.4018.1018.55+1.20+6.98%1455,48939.67%
BABA240119P001150002023-02-03 3:54PM EST115.0021.2020.9521.55+1.30+6.53%1063,87939.28%
BABA240119P001200002023-02-03 2:24PM EST120.0024.2024.0024.45+1.20+5.22%573,39738.14%
BABA240119P001250002023-02-02 10:34AM EST125.0025.7627.2527.750.00-12,01237.47%
BABA240119P001300002023-02-03 3:40PM EST130.0030.9830.6531.20+1.71+5.84%1516,74136.68%
BABA240119P001350002023-02-03 3:26PM EST135.0034.4634.3034.70+1.66+5.06%98,06535.52%
BABA240119P001400002023-02-03 3:56PM EST140.0038.4538.1039.35+2.08+5.72%252,62237.11%
BABA240119P001450002023-02-02 1:39PM EST145.0040.2242.0542.700.00-14280234.51%
BABA240119P001500002023-02-02 1:54PM EST150.0044.0046.2047.100.00-1135,85134.64%
BABA240119P001550002023-01-30 1:29PM EST155.0046.3050.5551.350.00-271333.87%
BABA240119P001600002023-01-30 1:40PM EST160.0050.7754.9555.700.00-44,75232.97%
BABA240119P001650002023-02-02 2:17PM EST165.0057.3259.4560.650.00-103,83934.41%
BABA240119P001700002023-02-02 2:16PM EST170.0061.8564.1064.800.00-42,24131.48%
BABA240119P001750002023-02-02 2:15PM EST175.0066.3768.4070.600.00-43737.26%
BABA240119P001800002023-02-03 1:31PM EST180.0074.0373.5574.95+2.91+4.09%102,13235.18%
BABA240119P001850002023-02-03 2:00PM EST185.0079.0078.2079.75+3.07+4.04%21135.22%
BABA240119P001900002023-01-31 3:30PM EST190.0079.8783.2585.500.00-326440.92%
BABA240119P001950002023-02-02 2:36PM EST195.0086.0088.0090.650.00-21142.98%
BABA240119P002000002023-02-03 10:11AM EST200.0093.3093.3593.85+2.70+2.98%11,10329.25%
BABA240119P002100002023-01-18 1:18PM EST210.0096.85102.50105.350.00-225044.92%
BABA240119P002200002023-02-03 3:31PM EST220.00113.60112.45115.20+2.50+2.25%18046.19%
BABA240119P002300002023-02-03 3:31PM EST230.00123.61122.35125.55+2.40+1.98%45050.34%
BABA240119P002350002023-01-25 12:31PM EST235.00115.75128.15130.350.00-2050.13%
BABA240119P002400002023-01-17 10:31AM EST240.00124.49132.25135.450.00-24051.71%
BABA240119P002450002023-02-03 3:29PM EST245.00138.50137.40140.45+2.30+1.69%7052.64%
BABA240119P002500002022-10-24 2:30PM EST250.00186.92169.90173.500.00-240130.55%
BABA240119P002550002023-02-03 3:33PM EST255.00148.60147.20150.65+2.39+1.63%12055.64%
BABA240119P002600002023-02-03 9:30AM EST260.00151.60152.05155.55+2.28+1.53%1155.92%
BABA240119P002650002023-02-03 3:33PM EST265.00158.60157.25160.50+2.50+1.60%24056.47%
BABA240119P002700002023-02-03 3:32PM EST270.00163.60162.40165.25+2.40+1.49%17055.66%
BABA240119P002750002023-01-23 1:30PM EST275.00155.19167.70170.300.00-2056.80%
BABA240119P002800002023-01-23 1:38PM EST280.00160.29172.45175.400.00-12058.25%
BABA240119P002850002023-01-04 2:09PM EST285.00181.16177.55180.600.00-58060.29%
BABA240119P002900002023-01-04 1:34PM EST290.00186.39182.40185.300.00-4159.09%
BABA240119P002950002023-01-23 2:51PM EST295.00176.08188.30190.350.00-4051.37%
BABA240119P003000002023-01-23 3:16PM EST300.00180.72192.45195.550.00-6062.21%
BABA240119P003050002023-01-04 1:10PM EST305.00200.84197.35200.500.00-68062.59%
BABA240119P003100002023-01-05 1:51PM EST310.00204.52202.40205.400.00-2062.62%