Marchés français ouverture 8 h 49 min

Alibaba Group Holding Limited (BABA)

NYSE - NYSE Prix différé. Devise en USD
Ajouter à la liste dynamique
82,68-3,45 (-4,01 %)
À la clôture : 04:00PM EDT
82,75 +0,07 (+0,08 %)
Échanges après Bourse : 06:11PM EDT
Dans le cours
Afficher:ListeÀ cheval
Options d’achatpour31 mai 2024
Nom du contratDate de la dernière transactionPrix d’exerciceDernier prixOffreVenteVariation% de variationVolumePosition de placeVolatilité implicite
BABA240531C000450002024-05-21 12:37PM EDT45.0041.2537.5038.200.00-11186.33%
BABA240531C000550002024-05-15 10:34AM EDT55.0025.5027.5028.250.00-164134.18%
BABA240531C000580002024-05-22 10:57AM EDT58.0025.7424.3025.30+2.80+12.21%66109.57%
BABA240531C000590002024-04-23 10:10AM EDT59.0013.8023.3024.300.00--8105.08%
BABA240531C000600002024-05-17 9:37AM EDT60.0028.7022.4023.300.00-163106.64%
BABA240531C000610002024-05-16 11:48AM EDT61.0025.0521.4022.300.00-2729101.95%
BABA240531C000620002024-04-29 12:02PM EDT62.0014.6020.3521.250.00-1191.60%
BABA240531C000630002024-05-16 3:23PM EDT63.0024.8019.3020.050.00-1013108.69%
BABA240531C000640002024-05-16 12:37PM EDT64.0023.0518.3019.050.00-116103.61%
BABA240531C000650002024-05-21 12:32PM EDT65.0021.2517.3518.100.00-121367.19%
BABA240531C000660002024-05-22 12:55PM EDT66.0017.6016.4517.35+10.25+139.46%99383.40%
BABA240531C000670002024-04-29 12:21PM EDT67.009.9415.7516.150.00-21582.42%
BABA240531C000680002024-05-16 11:07AM EDT68.0018.7214.3515.350.00-1010770.51%
BABA240531C000690002024-05-21 2:14PM EDT69.0017.6213.3514.350.00-421466.21%
BABA240531C000700002024-05-21 1:35PM EDT70.0016.0912.3513.150.00-150552.34%
BABA240531C000710002024-05-22 1:51PM EDT71.0012.3811.4012.40-5.59-31.11%319760.84%
BABA240531C000720002024-05-22 10:58AM EDT72.0011.7810.3011.15-2.62-18.19%1054368.46%
BABA240531C000730002024-05-22 12:07PM EDT73.0011.089.5510.40-4.07-26.86%323655.86%
BABA240531C000740002024-05-22 1:51PM EDT74.009.418.409.40-2.32-19.78%2240266.94%
BABA240531C000750002024-05-22 3:51PM EDT75.008.007.458.15-3.20-28.57%321,49553.22%
BABA240531C000760002024-05-22 3:00PM EDT76.007.406.657.20-2.87-27.95%1254049.76%
BABA240531C000770002024-05-22 3:59PM EDT77.006.056.006.20-3.22-34.74%4588444.43%
BABA240531C000780002024-05-22 3:55PM EDT78.005.144.755.50-3.67-41.66%4834946.97%
BABA240531C000790002024-05-22 3:47PM EDT79.004.464.104.40-2.58-36.65%5459638.53%
BABA240531C000800002024-05-22 3:44PM EDT80.003.623.453.60-2.80-43.61%781,90536.82%
BABA240531C000810002024-05-22 3:51PM EDT81.002.832.732.88-2.75-49.28%691,98935.60%
BABA240531C000820002024-05-22 3:59PM EDT82.002.192.152.35-2.56-53.89%4781,53036.62%
BABA240531C000830002024-05-22 3:59PM EDT83.001.711.651.83-2.27-57.04%6801,47436.30%
BABA240531C000840002024-05-22 3:59PM EDT84.001.271.241.45-2.02-61.40%6,17894137.11%
BABA240531C000850002024-05-22 3:59PM EDT85.001.000.951.10-1.64-62.12%2,8184,39237.11%
BABA240531C000860002024-05-22 3:58PM EDT86.000.760.720.99-1.51-66.52%5,6662,77640.87%
BABA240531C000870002024-05-22 3:59PM EDT87.000.560.550.78-1.18-67.82%3,9512,90541.60%
BABA240531C000880002024-05-22 3:43PM EDT88.000.460.420.62-1.05-69.54%2,6632,88742.58%
BABA240531C000890002024-05-22 3:59PM EDT89.000.350.320.51-0.84-70.59%2,5852,93344.04%
BABA240531C000900002024-05-22 3:59PM EDT90.000.260.250.35-0.70-72.92%4,6047,63242.97%
BABA240531C000910002024-05-22 3:47PM EDT91.000.230.220.23-0.52-69.33%54888341.90%
BABA240531C000920002024-05-22 3:54PM EDT92.000.180.150.20-0.40-68.97%2832,53843.95%
BABA240531C000930002024-05-22 3:59PM EDT93.000.140.140.16-0.32-69.57%86549045.02%
BABA240531C000940002024-05-22 3:58PM EDT94.000.140.120.15-0.26-65.00%41174247.56%
BABA240531C000950002024-05-22 3:59PM EDT95.000.120.080.13-0.19-61.29%2,0712,96149.22%
BABA240531C000960002024-05-22 3:49PM EDT96.000.090.080.15-0.18-66.67%14445950.98%
BABA240531C000970002024-05-22 2:10PM EDT97.000.080.070.09-0.14-63.64%7337250.39%
BABA240531C000980002024-05-22 2:20PM EDT98.000.080.060.09-0.10-55.56%11737552.54%
BABA240531C000990002024-05-22 3:26PM EDT99.000.070.050.07-0.08-53.33%3631953.13%
BABA240531C001000002024-05-22 3:49PM EDT100.000.040.040.09-0.09-69.23%3452,59556.25%
BABA240531C001010002024-05-22 2:17PM EDT101.000.050.040.11-0.06-54.55%1235660.16%
BABA240531C001020002024-05-22 2:27PM EDT102.000.040.020.15-0.06-60.00%1233563.87%
BABA240531C001030002024-05-22 1:25PM EDT103.000.050.020.24-0.09-64.29%284671.09%
BABA240531C001040002024-05-22 2:27PM EDT104.000.040.030.07-0.04-50.00%1021763.67%
BABA240531C001050002024-05-22 3:17PM EDT105.000.040.030.06-0.01-20.00%2747164.84%
BABA240531C001100002024-05-22 11:24AM EDT110.000.010.010.11-0.04-80.00%647678.32%
BABA240531C001150002024-05-22 3:57PM EDT115.000.020.000.020.00-4521271.88%
BABA240531C001200002024-05-21 1:46PM EDT120.000.010.000.020.00-1748679.69%
BABA240531C001250002024-05-21 2:52PM EDT125.000.010.000.090.00-573103.13%
BABA240531C001300002024-05-20 11:12AM EDT130.000.030.000.040.00-1516102.34%
BABA240531C001350002024-05-21 11:12AM EDT135.000.010.000.100.00-3036121.09%
BABA240531C001400002024-05-21 10:20AM EDT140.000.010.000.020.00-771,047109.38%
Options de ventepour31 mai 2024
Nom du contratDate de la dernière transactionPrix d’exerciceDernier prixOffreVenteVariation% de variationVolumePosition de placeVolatilité implicite
BABA240531P000400002024-05-16 12:07PM EDT40.000.040.000.240.00-78207.03%
BABA240531P000450002024-05-22 10:15AM EDT45.000.040.000.24+0.03+300.00%1309176.56%
BABA240531P000500002024-05-21 11:36AM EDT50.000.010.000.010.00-1243103.13%
BABA240531P000550002024-05-20 11:20AM EDT55.000.010.000.010.00-2020784.38%
BABA240531P000570002024-05-21 9:52AM EDT57.000.010.000.100.00-833100.39%
BABA240531P000580002024-05-21 2:52PM EDT58.000.030.000.100.00-45796.09%
BABA240531P000590002024-05-17 2:18PM EDT59.000.020.010.030.00-1,9611,96282.03%
BABA240531P000600002024-05-21 11:58AM EDT60.000.010.010.140.00-203993.36%
BABA240531P000610002024-05-17 11:24AM EDT61.000.030.010.030.00-814775.00%
BABA240531P000620002024-05-17 2:09PM EDT62.000.030.010.200.00-134089.45%
BABA240531P000630002024-05-21 2:07PM EDT63.000.030.010.200.00-131185.16%
BABA240531P000640002024-05-20 9:41AM EDT64.000.030.010.060.00-411368.75%
BABA240531P000650002024-05-20 10:57AM EDT65.000.020.010.05-0.04-66.67%51,04963.67%
BABA240531P000660002024-05-21 3:23PM EDT66.000.070.010.140.00-111868.75%
BABA240531P000670002024-05-22 12:17PM EDT67.000.040.020.170.00-2017467.38%
BABA240531P000680002024-05-22 1:24PM EDT68.000.040.030.11+0.01+33.33%931360.16%
BABA240531P000690002024-05-20 1:27PM EDT69.000.050.030.060.00-137352.54%
BABA240531P000700002024-05-22 3:36PM EDT70.000.050.040.09+0.01+25.00%1272151.95%
BABA240531P000710002024-05-22 2:09PM EDT71.000.090.040.13+0.04+80.00%319450.39%
BABA240531P000720002024-05-22 1:42PM EDT72.000.080.050.16+0.01+14.29%466252.54%
BABA240531P000730002024-05-22 3:35PM EDT73.000.090.040.10+0.03+50.00%2345143.95%
BABA240531P000740002024-05-22 3:33PM EDT74.000.110.100.13+0.02+22.22%320642.19%
BABA240531P000750002024-05-22 3:47PM EDT75.000.140.130.16+0.03+27.27%29584339.84%
BABA240531P000760002024-05-22 3:23PM EDT76.000.170.170.20+0.07+70.00%2061,97537.60%
BABA240531P000770002024-05-22 3:57PM EDT77.000.240.230.26+0.15+166.67%25278935.65%
BABA240531P000780002024-05-22 3:57PM EDT78.000.330.320.36+0.22+200.00%7481,14934.28%
BABA240531P000790002024-05-22 3:56PM EDT79.000.450.460.66+0.29+181.25%4011,52837.11%
BABA240531P000800002024-05-22 3:59PM EDT80.000.690.670.69+0.44+176.00%2,8882,00731.74%
BABA240531P000810002024-05-22 3:57PM EDT81.000.970.941.17+0.64+193.94%71735735.01%
BABA240531P000820002024-05-22 3:46PM EDT82.001.321.331.39+0.80+153.85%57981631.45%
BABA240531P000830002024-05-22 3:57PM EDT83.001.821.762.00+1.03+130.38%6202,09433.55%
BABA240531P000840002024-05-22 3:59PM EDT84.002.482.422.63+1.41+131.78%8522,85934.47%
BABA240531P000850002024-05-22 3:59PM EDT85.003.133.103.20+1.61+105.92%2,0852,21632.67%
BABA240531P000860002024-05-22 3:59PM EDT86.003.903.854.00+1.97+102.07%32549434.03%
BABA240531P000870002024-05-22 12:55PM EDT87.004.104.654.85+1.44+54.14%9474735.45%
BABA240531P000880002024-05-22 3:58PM EDT88.005.655.155.70+2.42+74.92%4120135.79%
BABA240531P000890002024-05-22 11:59AM EDT89.005.676.057.00+2.07+57.50%4749748.78%
BABA240531P000900002024-05-22 3:32PM EDT90.007.057.307.55+2.37+50.64%10466038.38%
BABA240531P000910002024-05-21 3:10PM EDT91.005.477.908.500.00-71639.55%
BABA240531P000920002024-05-17 2:51PM EDT92.004.899.159.850.00-242657.03%
BABA240531P000930002024-05-21 10:04AM EDT93.007.3510.0010.850.00-36960.94%
BABA240531P000940002024-05-17 10:53AM EDT94.005.5011.0511.800.00-20162.89%
BABA240531P000950002024-05-22 10:24AM EDT95.0010.8511.8012.60+3.65+50.69%182858.01%
BABA240531P000960002024-05-17 2:36PM EDT96.008.1612.8013.800.00-505070.02%
BABA240531P001000002024-05-21 9:36AM EDT100.0013.4116.8517.800.00-2283.30%
BABA240531P001030002024-05-03 1:51PM EDT103.0022.0419.8020.750.00-1090.23%
BABA240531P001050002024-05-17 12:03PM EDT105.0016.3522.0522.650.00-301961.72%
BABA240531P001200002024-05-20 1:53PM EDT120.0031.5036.9037.800.00-1090.23%