La bourse ferme dans 7 h 24 min

Alibaba Group Holding Limited (BABA)

NYSE - NYSE Prix différé. Devise en USD
Ajouter à la liste dynamique
120,37-2,86 (-2,32 %)
À la clôture : 04:00PM EST
118,45 -1,92 (-1,60 %)
Avant Bourse : 04:06AM 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
BABA240119C000400002022-01-24 12:33PM EST40.0082.800.000.000.00-200.00%
BABA240119C000500002022-01-24 11:06AM EST50.0074.000.000.000.00-200.00%
BABA240119C000550002022-01-07 9:46AM EST55.0070.750.000.000.00-500.00%
BABA240119C000600002022-01-18 10:07AM EST60.0076.900.000.000.00-100.00%
BABA240119C000650002022-01-24 10:46AM EST65.0063.500.000.000.00-300.00%
BABA240119C000700002022-01-24 3:01PM EST70.0063.100.000.000.00-1000.00%
BABA240119C000750002022-01-24 10:37AM EST75.0056.500.000.000.00-300.00%
BABA240119C000800002022-01-24 11:35AM EST80.0051.000.000.000.00-1100.00%
BABA240119C000850002022-01-21 10:26AM EST85.0056.500.000.000.00-200.00%
BABA240119C000900002022-01-24 2:00PM EST90.0047.000.000.000.00-2100.00%
BABA240119C000950002022-01-12 12:25PM EST95.0057.700.000.000.00-100.00%
BABA240119C001000002022-01-24 3:07PM EST100.0041.500.000.000.00-9400.00%
BABA240119C001050002022-01-24 2:11PM EST105.0039.990.000.000.00-500.00%
BABA240119C001100002022-01-24 3:58PM EST110.0039.000.000.000.00-900.00%
BABA240119C001150002022-01-24 12:14PM EST115.0032.600.000.000.00-7600.00%
BABA240119C001200002022-01-24 3:46PM EST120.0035.750.000.000.00-5900.00%
BABA240119C001250002022-01-24 3:55PM EST125.0031.800.000.000.00-17100.78%
BABA240119C001300002022-01-24 2:13PM EST130.0029.000.000.000.00-4101.56%
BABA240119C001350002022-01-24 11:14AM EST135.0026.000.000.000.00-501.56%
BABA240119C001400002022-01-24 2:31PM EST140.0027.600.000.000.00-1003.13%
BABA240119C001450002022-01-24 2:45PM EST145.0022.000.000.000.00-1203.13%
BABA240119C001500002022-01-24 3:48PM EST150.0026.750.000.000.00-25003.13%
BABA240119C001550002022-01-24 10:02AM EST155.0021.500.000.000.00-1203.13%
BABA240119C001600002022-01-24 12:08PM EST160.0017.950.000.000.00-1803.13%
BABA240119C001650002022-01-24 10:31AM EST165.0017.010.000.000.00-606.25%
BABA240119C001700002022-01-24 2:50PM EST170.0016.910.000.000.00-9706.25%
BABA240119C001750002022-01-21 1:41PM EST175.0018.400.000.000.00-4506.25%
BABA240119C001800002022-01-24 2:37PM EST180.0014.950.000.000.00-606.25%
BABA240119C001850002022-01-24 2:36PM EST185.0013.700.000.000.00-206.25%
BABA240119C001900002022-01-24 2:53PM EST190.0013.200.000.000.00-3906.25%
BABA240119C001950002022-01-24 12:28PM EST195.0011.500.000.000.00-406.25%
BABA240119C002000002022-01-24 3:38PM EST200.0011.900.000.000.00-21606.25%
BABA240119C002100002022-01-24 2:56PM EST210.0010.600.000.000.00-906.25%
BABA240119C002200002022-01-24 10:38AM EST220.009.050.000.000.00-1406.25%
BABA240119C002300002022-01-24 3:57PM EST230.008.300.000.000.00-45012.50%
BABA240119C002350002022-01-24 3:57PM EST235.008.050.000.000.00-2012.50%
BABA240119C002400002022-01-24 3:17PM EST240.007.220.000.000.00-3012.50%
BABA240119C002450002022-01-24 3:57PM EST245.007.150.000.000.00-118012.50%
BABA240119C002500002022-01-24 3:22PM EST250.006.600.000.000.00-67012.50%
BABA240119C002550002022-01-24 1:02PM EST255.005.800.000.000.00-5012.50%
BABA240119C002600002022-01-24 12:22PM EST260.005.300.000.000.00-4012.50%
BABA240119C002650002022-01-24 1:48PM EST265.005.280.000.000.00-1012.50%
BABA240119C002700002022-01-20 1:57PM EST270.005.350.000.000.00-1012.50%
BABA240119C002750002022-01-24 9:31AM EST275.005.000.000.000.00-18012.50%
BABA240119C002800002022-01-24 12:05PM EST280.004.300.000.000.00-31012.50%
BABA240119C002850002022-01-24 10:29AM EST285.004.100.000.000.00-30012.50%
BABA240119C002900002022-01-24 1:48PM EST290.003.910.000.000.00-2012.50%
BABA240119C002950002022-01-13 3:43PM EST295.003.650.000.000.00-1012.50%
BABA240119C003000002022-01-24 3:54PM EST300.003.760.000.000.00-777012.50%
BABA240119C003050002022-01-24 3:54PM EST305.003.520.000.000.00-16012.50%
BABA240119C003100002022-01-24 3:41PM EST310.003.350.000.000.00-57012.50%
Options de ventepour19 janvier 2024
Nom du contratDate de la dernière transactionPrix d’exerciceDernier prixOffreVenteVariation% de variationVolumePosition de placeVolatilité implicite
BABA240119P000400002022-01-24 2:54PM EST40.002.740.000.000.00-24012.50%
BABA240119P000500002022-01-18 3:11PM EST50.004.000.000.000.00-5012.50%
BABA240119P000550002022-01-21 2:40PM EST55.004.700.000.000.00-2012.50%
BABA240119P000600002022-01-21 3:18PM EST60.005.750.000.000.00-25012.50%
BABA240119P000650002022-01-24 2:19PM EST65.007.400.000.000.00-156012.50%
BABA240119P000700002022-01-24 3:18PM EST70.008.790.000.000.00-706.25%
BABA240119P000750002022-01-20 11:41AM EST75.008.050.000.000.00-106.25%
BABA240119P000800002022-01-21 2:47PM EST80.0011.130.000.000.00-306.25%
BABA240119P000850002022-01-24 10:07AM EST85.0013.730.000.000.00-106.25%
BABA240119P000900002022-01-24 12:09PM EST90.0016.220.000.000.00-303.13%
BABA240119P000950002022-01-18 12:36PM EST95.0017.120.000.000.00-303.13%
BABA240119P001000002022-01-24 1:07PM EST100.0020.000.000.000.00-1403.13%
BABA240119P001050002022-01-24 9:48AM EST105.0022.350.000.000.00-401.56%
BABA240119P001100002022-01-24 9:57AM EST110.0023.900.000.000.00-301.56%
BABA240119P001150002022-01-24 3:32PM EST115.0026.860.000.000.00-1000.78%
BABA240119P001200002022-01-24 2:02PM EST120.0030.490.000.000.00-700.10%
BABA240119P001250002022-01-24 11:14AM EST125.0033.900.000.000.00-900.00%
BABA240119P001300002022-01-24 10:06AM EST130.0037.440.000.000.00-400.00%
BABA240119P001350002022-01-21 2:42PM EST135.0035.850.000.000.00-50000.00%
BABA240119P001400002022-01-21 3:06PM EST140.0040.320.000.000.00-1700.00%
BABA240119P001450002022-01-24 9:48AM EST145.0044.960.000.000.00-300.00%
BABA240119P001500002022-01-24 3:48PM EST150.0049.600.000.000.00-6800.00%
BABA240119P001550002022-01-24 3:27PM EST155.0051.720.000.000.00-200.00%
BABA240119P001600002022-01-24 3:26PM EST160.0055.300.000.000.00-100.00%
BABA240119P001650002022-01-20 12:56PM EST165.0052.580.000.000.00-200.00%
BABA240119P001700002022-01-10 2:23PM EST170.0059.740.000.000.00-200.00%
BABA240119P001750002022-01-19 10:04AM EST175.0068.800.000.000.00-800.00%
BABA240119P001800002022-01-14 1:18PM EST180.0065.650.000.000.00-100.00%
BABA240119P001850002022-01-03 11:07AM EST185.0075.000.000.000.00-100.00%
BABA240119P001900002022-01-03 10:23AM EST190.0081.510.000.000.00-200.00%
BABA240119P001950002022-01-21 3:48PM EST195.0081.100.000.000.00-100.00%
BABA240119P002000002022-01-21 10:37AM EST200.0090.050.000.000.00-100.00%
BABA240119P002100002022-01-21 10:31AM EST210.0092.350.000.000.00-800.00%
BABA240119P002200002022-01-21 10:31AM EST220.00100.750.000.000.00-200.00%
BABA240119P002300002022-01-24 10:39AM EST230.00115.500.000.000.00-200.00%
BABA240119P002350002022-01-12 10:25AM EST235.00105.950.000.000.00-100.00%
BABA240119P002400002022-01-13 2:31PM EST240.00114.620.000.000.00-300.00%
BABA240119P002450002021-12-30 10:25AM EST245.00130.870.000.000.00-200.00%
BABA240119P002500002022-01-18 9:58AM EST250.00133.160.000.000.00-100.00%
BABA240119P002550002021-12-02 12:50PM EST255.00136.25135.00143.000.00-10949.43%
BABA240119P002600002022-01-06 11:06AM EST260.00135.630.000.000.00-300.00%
BABA240119P002650002021-12-30 9:46AM EST265.00152.000.000.000.00-500.00%
BABA240119P002700002021-12-07 3:28PM EST270.00148.00142.60150.200.00-4991,00128.76%
BABA240119P002750002021-11-22 9:54AM EST275.00143.26155.00164.000.00-71154.18%
BABA240119P002800002021-11-22 10:33AM EST280.00147.18159.50168.500.00-1153.89%
BABA240119P002850002021-12-14 10:32AM EST285.00160.99152.30157.500.00-120.00%
BABA240119P002900002021-12-31 11:50AM EST290.00172.700.000.000.00-100.00%
BABA240119P002950002021-12-07 1:13PM EST295.00172.15166.40173.900.00-2180.00%
BABA240119P003000002022-01-24 9:31AM EST300.00181.690.000.000.00-100.00%
BABA240119P003050002021-11-22 3:48PM EST305.00170.77184.00193.000.00-505056.01%
BABA240119P003100002022-01-14 10:22AM EST310.00180.050.000.000.00-100.00%