La bourse est fermée

Alibaba Group Holding Limited (BABA)

NYSE - Nasdaq Cours en temps réel. Devise en USD
Ajouter à la liste dynamique
112,10-6,28 (-5,31 %)
À partir de 01:11PM EST. Marché ouvert.
Dans le cours
Afficher:ListeÀ cheval
Options d’achatpour21 juin 2024
Nom du contratDate de la dernière transactionPrix d’exerciceDernier prixOffreVenteVariation% de variationVolumePosition de placeVolatilité implicite
BABA240621C000100002022-12-02 2:49PM EST10.0081.4177.2080.850.00-210.00%
BABA240621C000150002022-12-02 2:47PM EST15.0076.9872.9577.500.00-420.00%
BABA240621C000200002022-12-06 9:43AM EST20.0071.9583.5088.100.00-6270.00%
BABA240621C000250002023-01-04 2:42PM EST25.0081.5387.3090.750.00-265091.33%
BABA240621C000300002023-01-18 10:15AM EST30.0087.2383.1586.200.00-116587.09%
BABA240621C000350002022-12-02 2:43PM EST35.0060.3256.3058.650.00-16650.00%
BABA240621C000400002022-12-02 2:42PM EST40.0056.2952.3555.100.00-8130.00%
BABA240621C000450002023-01-13 11:12AM EST45.0074.3070.1572.650.00-29173.06%
BABA240621C000500002023-01-19 3:26PM EST50.0072.1366.4567.750.00-25069.46%
BABA240621C000550002023-01-06 10:20AM EST55.0058.0062.3063.400.00-13666.13%
BABA240621C000600002023-01-30 10:54AM EST60.0059.1058.6059.45-7.90-11.79%1319664.45%
BABA240621C000650002023-01-20 12:23PM EST65.0063.0254.8055.450.00-19962.21%
BABA240621C000700002023-01-30 9:55AM EST70.0050.9550.2551.80-8.55-14.37%18259.14%
BABA240621C000750002023-01-30 10:12AM EST75.0048.6047.5048.20-6.86-12.37%115158.75%
BABA240621C000800002023-01-27 12:41PM EST80.0049.5043.8544.700.00-231556.85%
BABA240621C000850002023-01-30 12:24PM EST85.0040.9040.8541.50-6.28-13.31%1866955.95%
BABA240621C000900002023-01-30 12:08PM EST90.0038.6737.5538.40-3.33-7.93%331,28154.51%
BABA240621C000950002023-01-27 11:05AM EST95.0035.3534.7535.50-4.44-11.16%3014753.63%
BABA240621C001000002023-01-30 9:38AM EST100.0032.0032.1532.70-5.10-13.75%71,95752.79%
BABA240621C001050002023-01-30 12:44PM EST105.0029.9329.5530.10-5.95-16.58%120651.89%
BABA240621C001100002023-01-30 11:49AM EST110.0028.3227.2027.65-3.68-11.50%453551.15%
BABA240621C001150002023-01-30 12:50PM EST115.0025.0524.9525.35-4.55-15.37%3992,07250.41%
BABA240621C001200002023-01-30 9:56AM EST120.0023.1022.8523.30-4.40-16.00%231150.25%
BABA240621C001250002023-01-30 10:12AM EST125.0021.2820.9521.45-3.84-15.29%717449.85%
BABA240621C001300002023-01-30 10:00AM EST130.0019.2019.1520.00-3.70-16.16%371,54849.98%
BABA240621C001350002023-01-27 11:35AM EST135.0017.9717.4518.15-3.20-15.12%214749.14%
BABA240621C001400002023-01-30 12:08PM EST140.0016.5816.0517.00-2.83-14.58%640649.43%
BABA240621C001450002023-01-30 11:25AM EST145.0015.2614.5515.00-2.58-14.46%231,00647.91%
BABA240621C001500002023-01-30 11:33AM EST150.0014.0013.3013.70-2.30-14.11%1042,16747.53%
BABA240621C001550002023-01-26 11:38AM EST155.0015.7412.1513.050.00-237448.26%
BABA240621C001600002023-01-30 12:26PM EST160.0011.5011.1012.00-1.68-12.75%739748.05%
BABA240621C001650002023-01-27 10:10AM EST165.0012.909.9511.100.00-225947.99%
BABA240621C001700002023-01-30 10:41AM EST170.009.309.1010.20-3.10-25.00%113647.78%
BABA240621C001750002023-01-30 9:35AM EST175.009.308.209.30-2.06-18.13%836747.44%
BABA240621C001800002023-01-27 3:31PM EST180.009.827.708.450.00-696447.06%
BABA240621C001850002023-01-30 9:54AM EST185.007.157.007.75-1.82-20.29%218546.88%
BABA240621C001900002023-01-30 9:44AM EST190.006.376.457.15-1.83-22.32%131,02546.80%
BABA240621C001950002023-01-30 9:32AM EST195.006.105.856.75-1.42-18.88%1128247.11%
BABA240621C002000002023-01-30 11:25AM EST200.005.775.505.95-1.14-16.50%92,41546.31%
BABA240621C002050002023-01-30 10:35AM EST205.005.275.005.75-0.93-15.00%212046.94%
BABA240621C002100002023-01-30 10:31AM EST210.004.804.555.15-1.04-17.81%13,13546.43%
BABA240621C002200002023-01-30 9:35AM EST220.004.483.954.55-0.43-8.76%317846.78%
Options de ventepour21 juin 2024
Nom du contratDate de la dernière transactionPrix d’exerciceDernier prixOffreVenteVariation% de variationVolumePosition de placeVolatilité implicite
BABA240621P000050002023-01-17 3:34PM EST5.000.030.000.250.00-24118.56%
BABA240621P000100002023-01-23 12:31PM EST10.000.150.020.440.00-11,00098.24%
BABA240621P000150002023-01-30 12:42PM EST15.000.090.020.21+0.03+50.00%46373.54%
BABA240621P000200002023-01-30 12:42PM EST20.000.200.180.27-0.02-9.09%4669.04%
BABA240621P000250002023-01-30 12:43PM EST25.000.310.290.40+0.06+24.00%431564.36%
BABA240621P000300002023-01-30 12:43PM EST30.000.490.410.55+0.06+13.95%47060.01%
BABA240621P000350002023-01-27 3:53PM EST35.000.570.520.840.00-753256.89%
BABA240621P000400002023-01-27 3:56PM EST40.000.900.711.020.00-1010753.32%
BABA240621P000450002023-01-27 12:32PM EST45.001.161.101.800.00-30155353.61%
BABA240621P000500002023-01-20 1:26PM EST50.001.771.612.040.00-311751.01%
BABA240621P000550002023-01-25 10:39AM EST55.002.232.232.410.00-142449.50%
BABA240621P000600002023-01-30 12:42PM EST60.003.002.873.05+0.50+20.00%223,55447.80%
BABA240621P000650002023-01-30 10:31AM EST65.003.753.703.90+0.48+14.68%184446.64%
BABA240621P000700002023-01-26 10:36AM EST70.004.084.604.900.00-1101,40145.57%
BABA240621P000750002023-01-27 3:49PM EST75.004.905.756.050.00-1060044.54%
BABA240621P000800002023-01-30 9:58AM EST80.007.107.007.40+1.00+16.39%143243.68%
BABA240621P000850002023-01-26 10:37AM EST85.007.438.508.800.00-1418142.54%
BABA240621P000900002023-01-30 12:08PM EST90.0010.3410.1010.55+1.54+17.50%243,16741.89%
BABA240621P000950002023-01-30 10:56AM EST95.0012.2311.9012.40+1.96+19.08%254541.06%
BABA240621P001000002023-01-30 9:34AM EST100.0014.5013.9014.40+2.00+16.00%1222140.19%
BABA240621P001050002023-01-27 10:14AM EST105.0014.2616.1516.600.00-1073439.39%
BABA240621P001100002023-01-30 10:13AM EST110.0018.4118.5519.05+2.11+12.94%201,48538.74%
BABA240621P001150002023-01-27 11:09AM EST115.0019.1421.1521.650.00-3331,51638.03%
BABA240621P001200002023-01-30 12:20PM EST120.0024.0024.0024.30+2.87+13.58%367637.09%
BABA240621P001250002023-01-27 9:52AM EST125.0024.0026.9027.350.00-1019636.59%
BABA240621P001300002023-01-27 10:48AM EST130.0027.4929.6530.700.00-991136.34%
BABA240621P001350002023-01-27 9:53AM EST135.0029.8133.0034.100.00-2621935.89%
BABA240621P001400002023-01-27 11:09AM EST140.0033.4036.5037.350.00-32816834.83%
BABA240621P001450002023-01-27 10:25AM EST145.0036.6540.3040.700.00-235533.64%
BABA240621P001500002023-01-27 10:01AM EST150.0039.5443.9044.450.00-410832.95%
BABA240621P001550002023-01-27 10:14AM EST155.0043.3747.6548.350.00-49132.28%
BABA240621P001600002023-01-27 9:55AM EST160.0047.3951.9052.350.00-42531.52%
BABA240621P001650002023-01-26 12:42PM EST165.0050.3055.9056.550.00-1330.95%
BABA240621P001700002023-01-24 1:47PM EST170.0055.4060.3060.800.00-101530.19%
BABA240621P001750002023-01-09 9:35AM EST175.0068.1764.2565.900.00-1231.85%
BABA240621P001800002022-12-23 11:12AM EST180.0094.3063.1565.050.00-1280.00%
BABA240621P001850002023-01-27 9:53AM EST185.0068.1173.7074.350.00-2828.62%
BABA240621P001900002023-01-24 3:11PM EST190.0072.3878.0079.100.00-2228.51%
BABA240621P001950002023-01-06 2:26PM EST195.0089.5082.7583.750.00-21127.58%
BABA240621P002000002023-01-30 9:55AM EST200.0088.6788.1588.65+1.52+1.74%13427.88%
BABA240621P002050002022-10-25 9:32AM EST205.00142.20124.50128.900.00-20103.75%
BABA240621P002100002023-01-30 9:55AM EST210.0098.3797.4598.90-39.01-28.40%1031.28%
BABA240621P002200002023-01-11 3:54PM EST220.00105.23106.20110.050.00--038.67%