Alibaba Group Holding Limited (BABA)
NYSE - Nasdaq Cours en temps réel. Devise en USD
Ajouter à la liste dynamique
À partir de 01:11PM EST. Marché ouvert.
Options d’achatpour21 juin 2024
| Nom du contrat | Date de la dernière transaction | Prix d’exercice | Dernier prix | Offre | Vente | Variation | % de variation | Volume | Position de place | Volatilité implicite |
|---|---|---|---|---|---|---|---|---|---|---|
| BABA240621C00010000 | 2022-12-02 2:49PM EST | 10.00 | 81.41 | 77.20 | 80.85 | 0.00 | - | 2 | 1 | 0.00% |
| BABA240621C00015000 | 2022-12-02 2:47PM EST | 15.00 | 76.98 | 72.95 | 77.50 | 0.00 | - | 4 | 2 | 0.00% |
| BABA240621C00020000 | 2022-12-06 9:43AM EST | 20.00 | 71.95 | 83.50 | 88.10 | 0.00 | - | 6 | 27 | 0.00% |
| BABA240621C00025000 | 2023-01-04 2:42PM EST | 25.00 | 81.53 | 87.30 | 90.75 | 0.00 | - | 2 | 650 | 91.33% |
| BABA240621C00030000 | 2023-01-18 10:15AM EST | 30.00 | 87.23 | 83.15 | 86.20 | 0.00 | - | 1 | 165 | 87.09% |
| BABA240621C00035000 | 2022-12-02 2:43PM EST | 35.00 | 60.32 | 56.30 | 58.65 | 0.00 | - | 16 | 65 | 0.00% |
| BABA240621C00040000 | 2022-12-02 2:42PM EST | 40.00 | 56.29 | 52.35 | 55.10 | 0.00 | - | 8 | 13 | 0.00% |
| BABA240621C00045000 | 2023-01-13 11:12AM EST | 45.00 | 74.30 | 70.15 | 72.65 | 0.00 | - | 2 | 91 | 73.06% |
| BABA240621C00050000 | 2023-01-19 3:26PM EST | 50.00 | 72.13 | 66.45 | 67.75 | 0.00 | - | 2 | 50 | 69.46% |
| BABA240621C00055000 | 2023-01-06 10:20AM EST | 55.00 | 58.00 | 62.30 | 63.40 | 0.00 | - | 1 | 36 | 66.13% |
| BABA240621C00060000 | 2023-01-30 10:54AM EST | 60.00 | 59.10 | 58.60 | 59.45 | -7.90 | -11.79% | 13 | 196 | 64.45% |
| BABA240621C00065000 | 2023-01-20 12:23PM EST | 65.00 | 63.02 | 54.80 | 55.45 | 0.00 | - | 1 | 99 | 62.21% |
| BABA240621C00070000 | 2023-01-30 9:55AM EST | 70.00 | 50.95 | 50.25 | 51.80 | -8.55 | -14.37% | 1 | 82 | 59.14% |
| BABA240621C00075000 | 2023-01-30 10:12AM EST | 75.00 | 48.60 | 47.50 | 48.20 | -6.86 | -12.37% | 11 | 51 | 58.75% |
| BABA240621C00080000 | 2023-01-27 12:41PM EST | 80.00 | 49.50 | 43.85 | 44.70 | 0.00 | - | 2 | 315 | 56.85% |
| BABA240621C00085000 | 2023-01-30 12:24PM EST | 85.00 | 40.90 | 40.85 | 41.50 | -6.28 | -13.31% | 18 | 669 | 55.95% |
| BABA240621C00090000 | 2023-01-30 12:08PM EST | 90.00 | 38.67 | 37.55 | 38.40 | -3.33 | -7.93% | 33 | 1,281 | 54.51% |
| BABA240621C00095000 | 2023-01-27 11:05AM EST | 95.00 | 35.35 | 34.75 | 35.50 | -4.44 | -11.16% | 30 | 147 | 53.63% |
| BABA240621C00100000 | 2023-01-30 9:38AM EST | 100.00 | 32.00 | 32.15 | 32.70 | -5.10 | -13.75% | 7 | 1,957 | 52.79% |
| BABA240621C00105000 | 2023-01-30 12:44PM EST | 105.00 | 29.93 | 29.55 | 30.10 | -5.95 | -16.58% | 1 | 206 | 51.89% |
| BABA240621C00110000 | 2023-01-30 11:49AM EST | 110.00 | 28.32 | 27.20 | 27.65 | -3.68 | -11.50% | 4 | 535 | 51.15% |
| BABA240621C00115000 | 2023-01-30 12:50PM EST | 115.00 | 25.05 | 24.95 | 25.35 | -4.55 | -15.37% | 399 | 2,072 | 50.41% |
| BABA240621C00120000 | 2023-01-30 9:56AM EST | 120.00 | 23.10 | 22.85 | 23.30 | -4.40 | -16.00% | 2 | 311 | 50.25% |
| BABA240621C00125000 | 2023-01-30 10:12AM EST | 125.00 | 21.28 | 20.95 | 21.45 | -3.84 | -15.29% | 7 | 174 | 49.85% |
| BABA240621C00130000 | 2023-01-30 10:00AM EST | 130.00 | 19.20 | 19.15 | 20.00 | -3.70 | -16.16% | 37 | 1,548 | 49.98% |
| BABA240621C00135000 | 2023-01-27 11:35AM EST | 135.00 | 17.97 | 17.45 | 18.15 | -3.20 | -15.12% | 2 | 147 | 49.14% |
| BABA240621C00140000 | 2023-01-30 12:08PM EST | 140.00 | 16.58 | 16.05 | 17.00 | -2.83 | -14.58% | 6 | 406 | 49.43% |
| BABA240621C00145000 | 2023-01-30 11:25AM EST | 145.00 | 15.26 | 14.55 | 15.00 | -2.58 | -14.46% | 23 | 1,006 | 47.91% |
| BABA240621C00150000 | 2023-01-30 11:33AM EST | 150.00 | 14.00 | 13.30 | 13.70 | -2.30 | -14.11% | 104 | 2,167 | 47.53% |
| BABA240621C00155000 | 2023-01-26 11:38AM EST | 155.00 | 15.74 | 12.15 | 13.05 | 0.00 | - | 2 | 374 | 48.26% |
| BABA240621C00160000 | 2023-01-30 12:26PM EST | 160.00 | 11.50 | 11.10 | 12.00 | -1.68 | -12.75% | 7 | 397 | 48.05% |
| BABA240621C00165000 | 2023-01-27 10:10AM EST | 165.00 | 12.90 | 9.95 | 11.10 | 0.00 | - | 2 | 259 | 47.99% |
| BABA240621C00170000 | 2023-01-30 10:41AM EST | 170.00 | 9.30 | 9.10 | 10.20 | -3.10 | -25.00% | 1 | 136 | 47.78% |
| BABA240621C00175000 | 2023-01-30 9:35AM EST | 175.00 | 9.30 | 8.20 | 9.30 | -2.06 | -18.13% | 8 | 367 | 47.44% |
| BABA240621C00180000 | 2023-01-27 3:31PM EST | 180.00 | 9.82 | 7.70 | 8.45 | 0.00 | - | 6 | 964 | 47.06% |
| BABA240621C00185000 | 2023-01-30 9:54AM EST | 185.00 | 7.15 | 7.00 | 7.75 | -1.82 | -20.29% | 2 | 185 | 46.88% |
| BABA240621C00190000 | 2023-01-30 9:44AM EST | 190.00 | 6.37 | 6.45 | 7.15 | -1.83 | -22.32% | 13 | 1,025 | 46.80% |
| BABA240621C00195000 | 2023-01-30 9:32AM EST | 195.00 | 6.10 | 5.85 | 6.75 | -1.42 | -18.88% | 11 | 282 | 47.11% |
| BABA240621C00200000 | 2023-01-30 11:25AM EST | 200.00 | 5.77 | 5.50 | 5.95 | -1.14 | -16.50% | 9 | 2,415 | 46.31% |
| BABA240621C00205000 | 2023-01-30 10:35AM EST | 205.00 | 5.27 | 5.00 | 5.75 | -0.93 | -15.00% | 2 | 120 | 46.94% |
| BABA240621C00210000 | 2023-01-30 10:31AM EST | 210.00 | 4.80 | 4.55 | 5.15 | -1.04 | -17.81% | 1 | 3,135 | 46.43% |
| BABA240621C00220000 | 2023-01-30 9:35AM EST | 220.00 | 4.48 | 3.95 | 4.55 | -0.43 | -8.76% | 3 | 178 | 46.78% |
Options de ventepour21 juin 2024
| Nom du contrat | Date de la dernière transaction | Prix d’exercice | Dernier prix | Offre | Vente | Variation | % de variation | Volume | Position de place | Volatilité implicite |
|---|---|---|---|---|---|---|---|---|---|---|
| BABA240621P00005000 | 2023-01-17 3:34PM EST | 5.00 | 0.03 | 0.00 | 0.25 | 0.00 | - | 2 | 4 | 118.56% |
| BABA240621P00010000 | 2023-01-23 12:31PM EST | 10.00 | 0.15 | 0.02 | 0.44 | 0.00 | - | 1 | 1,000 | 98.24% |
| BABA240621P00015000 | 2023-01-30 12:42PM EST | 15.00 | 0.09 | 0.02 | 0.21 | +0.03 | +50.00% | 4 | 63 | 73.54% |
| BABA240621P00020000 | 2023-01-30 12:42PM EST | 20.00 | 0.20 | 0.18 | 0.27 | -0.02 | -9.09% | 4 | 6 | 69.04% |
| BABA240621P00025000 | 2023-01-30 12:43PM EST | 25.00 | 0.31 | 0.29 | 0.40 | +0.06 | +24.00% | 4 | 315 | 64.36% |
| BABA240621P00030000 | 2023-01-30 12:43PM EST | 30.00 | 0.49 | 0.41 | 0.55 | +0.06 | +13.95% | 4 | 70 | 60.01% |
| BABA240621P00035000 | 2023-01-27 3:53PM EST | 35.00 | 0.57 | 0.52 | 0.84 | 0.00 | - | 7 | 532 | 56.89% |
| BABA240621P00040000 | 2023-01-27 3:56PM EST | 40.00 | 0.90 | 0.71 | 1.02 | 0.00 | - | 10 | 107 | 53.32% |
| BABA240621P00045000 | 2023-01-27 12:32PM EST | 45.00 | 1.16 | 1.10 | 1.80 | 0.00 | - | 301 | 553 | 53.61% |
| BABA240621P00050000 | 2023-01-20 1:26PM EST | 50.00 | 1.77 | 1.61 | 2.04 | 0.00 | - | 3 | 117 | 51.01% |
| BABA240621P00055000 | 2023-01-25 10:39AM EST | 55.00 | 2.23 | 2.23 | 2.41 | 0.00 | - | 1 | 424 | 49.50% |
| BABA240621P00060000 | 2023-01-30 12:42PM EST | 60.00 | 3.00 | 2.87 | 3.05 | +0.50 | +20.00% | 22 | 3,554 | 47.80% |
| BABA240621P00065000 | 2023-01-30 10:31AM EST | 65.00 | 3.75 | 3.70 | 3.90 | +0.48 | +14.68% | 1 | 844 | 46.64% |
| BABA240621P00070000 | 2023-01-26 10:36AM EST | 70.00 | 4.08 | 4.60 | 4.90 | 0.00 | - | 110 | 1,401 | 45.57% |
| BABA240621P00075000 | 2023-01-27 3:49PM EST | 75.00 | 4.90 | 5.75 | 6.05 | 0.00 | - | 10 | 600 | 44.54% |
| BABA240621P00080000 | 2023-01-30 9:58AM EST | 80.00 | 7.10 | 7.00 | 7.40 | +1.00 | +16.39% | 1 | 432 | 43.68% |
| BABA240621P00085000 | 2023-01-26 10:37AM EST | 85.00 | 7.43 | 8.50 | 8.80 | 0.00 | - | 14 | 181 | 42.54% |
| BABA240621P00090000 | 2023-01-30 12:08PM EST | 90.00 | 10.34 | 10.10 | 10.55 | +1.54 | +17.50% | 24 | 3,167 | 41.89% |
| BABA240621P00095000 | 2023-01-30 10:56AM EST | 95.00 | 12.23 | 11.90 | 12.40 | +1.96 | +19.08% | 2 | 545 | 41.06% |
| BABA240621P00100000 | 2023-01-30 9:34AM EST | 100.00 | 14.50 | 13.90 | 14.40 | +2.00 | +16.00% | 12 | 221 | 40.19% |
| BABA240621P00105000 | 2023-01-27 10:14AM EST | 105.00 | 14.26 | 16.15 | 16.60 | 0.00 | - | 10 | 734 | 39.39% |
| BABA240621P00110000 | 2023-01-30 10:13AM EST | 110.00 | 18.41 | 18.55 | 19.05 | +2.11 | +12.94% | 20 | 1,485 | 38.74% |
| BABA240621P00115000 | 2023-01-27 11:09AM EST | 115.00 | 19.14 | 21.15 | 21.65 | 0.00 | - | 333 | 1,516 | 38.03% |
| BABA240621P00120000 | 2023-01-30 12:20PM EST | 120.00 | 24.00 | 24.00 | 24.30 | +2.87 | +13.58% | 3 | 676 | 37.09% |
| BABA240621P00125000 | 2023-01-27 9:52AM EST | 125.00 | 24.00 | 26.90 | 27.35 | 0.00 | - | 10 | 196 | 36.59% |
| BABA240621P00130000 | 2023-01-27 10:48AM EST | 130.00 | 27.49 | 29.65 | 30.70 | 0.00 | - | 9 | 911 | 36.34% |
| BABA240621P00135000 | 2023-01-27 9:53AM EST | 135.00 | 29.81 | 33.00 | 34.10 | 0.00 | - | 26 | 219 | 35.89% |
| BABA240621P00140000 | 2023-01-27 11:09AM EST | 140.00 | 33.40 | 36.50 | 37.35 | 0.00 | - | 328 | 168 | 34.83% |
| BABA240621P00145000 | 2023-01-27 10:25AM EST | 145.00 | 36.65 | 40.30 | 40.70 | 0.00 | - | 2 | 355 | 33.64% |
| BABA240621P00150000 | 2023-01-27 10:01AM EST | 150.00 | 39.54 | 43.90 | 44.45 | 0.00 | - | 4 | 108 | 32.95% |
| BABA240621P00155000 | 2023-01-27 10:14AM EST | 155.00 | 43.37 | 47.65 | 48.35 | 0.00 | - | 4 | 91 | 32.28% |
| BABA240621P00160000 | 2023-01-27 9:55AM EST | 160.00 | 47.39 | 51.90 | 52.35 | 0.00 | - | 4 | 25 | 31.52% |
| BABA240621P00165000 | 2023-01-26 12:42PM EST | 165.00 | 50.30 | 55.90 | 56.55 | 0.00 | - | 1 | 3 | 30.95% |
| BABA240621P00170000 | 2023-01-24 1:47PM EST | 170.00 | 55.40 | 60.30 | 60.80 | 0.00 | - | 10 | 15 | 30.19% |
| BABA240621P00175000 | 2023-01-09 9:35AM EST | 175.00 | 68.17 | 64.25 | 65.90 | 0.00 | - | 1 | 2 | 31.85% |
| BABA240621P00180000 | 2022-12-23 11:12AM EST | 180.00 | 94.30 | 63.15 | 65.05 | 0.00 | - | 12 | 8 | 0.00% |
| BABA240621P00185000 | 2023-01-27 9:53AM EST | 185.00 | 68.11 | 73.70 | 74.35 | 0.00 | - | 2 | 8 | 28.62% |
| BABA240621P00190000 | 2023-01-24 3:11PM EST | 190.00 | 72.38 | 78.00 | 79.10 | 0.00 | - | 2 | 2 | 28.51% |
| BABA240621P00195000 | 2023-01-06 2:26PM EST | 195.00 | 89.50 | 82.75 | 83.75 | 0.00 | - | 2 | 11 | 27.58% |
| BABA240621P00200000 | 2023-01-30 9:55AM EST | 200.00 | 88.67 | 88.15 | 88.65 | +1.52 | +1.74% | 1 | 34 | 27.88% |
| BABA240621P00205000 | 2022-10-25 9:32AM EST | 205.00 | 142.20 | 124.50 | 128.90 | 0.00 | - | 2 | 0 | 103.75% |
| BABA240621P00210000 | 2023-01-30 9:55AM EST | 210.00 | 98.37 | 97.45 | 98.90 | -39.01 | -28.40% | 1 | 0 | 31.28% |
| BABA240621P00220000 | 2023-01-11 3:54PM EST | 220.00 | 105.23 | 106.20 | 110.05 | 0.00 | - | - | 0 | 38.67% |
© 2023 Yahoo. Tous droits réservés.
