La bourse est fermée

Alibaba Group Holding Limited (BABA)

NYSE - Nasdaq Cours en temps réel. Devise en USD
Ajouter à la liste dynamique
79,14-1,44 (-1,79 %)
À partir de 02:19PM EDT. 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
BABA240621C000050002024-05-02 9:35AM EDT5.0072.9573.8074.600.00-11459.38%
BABA240621C000100002023-12-19 4:44PM EDT10.0065.1056.4560.350.00-3500.00%
BABA240621C000150002024-02-06 12:16PM EDT15.0063.0057.5058.000.00-110.00%
BABA240621C000200002024-01-18 3:35PM EDT20.0048.9553.1055.600.00-120.00%
BABA240621C000250002024-04-05 12:05PM EDT25.0047.0156.1556.700.00-183378.13%
BABA240621C000300002024-05-03 11:16AM EDT30.0050.7048.8549.650.00-1187174.61%
BABA240621C000350002024-05-22 3:43PM EDT35.0048.1043.8544.650.00-12279148.83%
BABA240621C000400002024-05-20 2:00PM EDT40.0048.6338.8539.650.00-2115126.37%
BABA240621C000450002024-05-23 1:45PM EDT45.0035.5034.0034.600.00-1167112.70%
BABA240621C000500002024-05-23 10:41AM EDT50.0031.4029.1029.600.00-143898.44%
BABA240621C000550002024-05-17 12:26PM EDT55.0033.6824.2524.500.00-163182.32%
BABA240621C000600002024-05-29 10:47AM EDT60.0018.7919.2019.50-1.72-8.39%21,53464.06%
BABA240621C000650002024-05-29 10:42AM EDT65.0013.9014.2014.75-1.85-11.75%32,21653.71%
BABA240621C000700002024-05-29 12:13PM EDT70.009.009.309.60-1.73-16.12%817,07040.87%
BABA240621C000725002024-05-29 12:57PM EDT72.507.036.957.20-1.22-14.79%682,23834.42%
BABA240621C000750002024-05-29 2:02PM EDT75.004.954.905.00-1.28-20.38%5019,81230.23%
BABA240621C000775002024-05-29 1:33PM EDT77.503.353.203.30-1.00-22.99%261,13929.88%
BABA240621C000780002024-05-29 11:38AM EDT78.002.902.913.05-0.94-24.48%13615130.37%
BABA240621C000790002024-05-29 1:48PM EDT79.002.562.452.55-0.74-22.42%1345430.69%
BABA240621C000800002024-05-29 2:03PM EDT80.002.072.072.13-0.81-28.13%5,29640,68531.20%
BABA240621C000810002024-05-29 1:50PM EDT81.001.731.671.79-0.77-30.80%6128831.96%
BABA240621C000820002024-05-29 1:43PM EDT82.001.451.401.50-0.66-31.28%1,15154032.69%
BABA240621C000825002024-05-29 2:02PM EDT82.501.321.301.36-0.53-28.65%2,6736,19432.89%
BABA240621C000830002024-05-29 1:49PM EDT83.001.271.151.23-0.49-27.84%2725533.06%
BABA240621C000840002024-05-29 1:51PM EDT84.001.040.961.00-0.47-31.13%1801,13033.35%
BABA240621C000850002024-05-29 1:59PM EDT85.000.850.830.86-0.41-32.54%6,72036,59534.52%
BABA240621C000860002024-05-29 1:32PM EDT86.000.750.700.75-0.32-29.91%5668135.77%
BABA240621C000870002024-05-29 1:40PM EDT87.000.620.590.64-0.25-28.74%2981,33036.67%
BABA240621C000875002024-05-29 1:51PM EDT87.500.560.550.59-0.24-30.00%7789,31637.06%
BABA240621C000880002024-05-29 1:25PM EDT88.000.490.480.55-0.24-32.88%22665437.60%
BABA240621C000890002024-05-29 1:51PM EDT89.000.460.420.48-0.13-22.03%43990438.62%
BABA240621C000900002024-05-29 2:02PM EDT90.000.380.370.39-0.17-30.91%6,33368,38338.87%
BABA240621C000910002024-05-29 1:31PM EDT91.000.320.300.35-0.14-30.43%7712840.09%
BABA240621C000920002024-05-29 11:57AM EDT92.000.240.280.32-0.13-35.14%1430841.46%
BABA240621C000930002024-05-29 1:14PM EDT93.000.250.220.29-0.10-28.57%2063,58342.68%
BABA240621C000940002024-05-29 1:51PM EDT94.000.220.200.25-0.06-21.43%350443.31%
BABA240621C000950002024-05-29 12:51PM EDT95.000.180.190.21-0.08-30.77%1,18637,13243.75%
BABA240621C000960002024-05-29 1:19PM EDT96.000.150.150.27-0.06-28.57%5434448.10%
BABA240621C000970002024-05-29 11:06AM EDT97.000.140.110.16-0.09-39.13%366345.12%
BABA240621C000980002024-05-29 12:02PM EDT98.000.100.100.15-0.09-47.37%285946.39%
BABA240621C000990002024-05-29 12:57PM EDT99.000.110.100.13-0.02-15.38%272846.88%
BABA240621C001000002024-05-29 1:41PM EDT100.000.120.100.11-0.03-20.00%3,21660,19847.27%
BABA240621C001010002024-05-28 11:01AM EDT101.000.080.060.12-0.07-46.67%121549.61%
BABA240621C001020002024-05-29 11:55AM EDT102.000.070.050.13-0.07-50.00%35051.95%
BABA240621C001050002024-05-29 1:17PM EDT105.000.070.070.08-0.01-12.50%4512,77052.15%
BABA240621C001100002024-05-29 11:48AM EDT110.000.040.030.07-0.01-20.00%789,78056.06%
BABA240621C001150002024-05-22 2:03PM EDT115.000.060.020.07-0.02-25.00%55,08161.72%
BABA240621C001200002024-05-29 12:56PM EDT120.000.030.030.06+0.02+200.00%6413,02167.58%
BABA240621C001250002024-05-28 10:10AM EDT125.000.040.010.100.00-43,76175.00%
BABA240621C001300002024-05-24 2:25PM EDT130.000.040.010.070.00-26,41977.34%
BABA240621C001350002024-05-29 11:17AM EDT135.000.030.020.03+0.01+50.00%401,50178.13%
BABA240621C001400002024-05-28 9:45AM EDT140.000.060.010.030.00-54,20381.25%
BABA240621C001450002024-05-22 1:28PM EDT145.000.050.010.030.00-11,92285.16%
BABA240621C001500002024-05-29 11:29AM EDT150.000.010.010.020.00-208,94587.50%
BABA240621C001550002024-05-14 10:43AM EDT155.000.020.010.100.00-71,023103.91%
BABA240621C001600002024-05-29 1:39PM EDT160.000.010.010.05-0.01-50.00%11,510101.56%
BABA240621C001650002024-05-17 9:49AM EDT165.000.010.010.060.00-55910107.03%
BABA240621C001700002024-05-20 3:21PM EDT170.000.010.010.090.00-1536114.84%
BABA240621C001750002024-04-10 2:03PM EDT175.000.180.000.060.00-1416112.50%
BABA240621C001800002024-05-28 2:50PM EDT180.000.010.000.090.00-42,101120.70%
BABA240621C001850002024-05-14 9:32AM EDT185.000.030.000.090.00-2354124.22%
BABA240621C001900002024-05-28 2:30PM EDT190.000.010.000.090.00-35786127.34%
BABA240621C001950002024-05-17 11:13AM EDT195.000.010.000.080.00-1765128.91%
BABA240621C002000002024-05-16 12:44PM EDT200.000.050.000.030.00-35,297120.31%
BABA240621C002050002024-05-02 2:50PM EDT205.000.010.000.100.00-1286138.28%
BABA240621C002100002024-05-16 3:49PM EDT210.000.020.000.020.00-28,476121.88%
BABA240621C002200002024-05-17 11:10AM EDT220.000.010.000.010.00-710,586118.75%
Options de ventepour21 juin 2024
Nom du contratDate de la dernière transactionPrix d’exerciceDernier prixOffreVenteVariation% de variationVolumePosition de placeVolatilité implicite
BABA240621P000050002024-01-23 11:25AM EDT5.000.020.000.060.00-4632418.75%
BABA240621P000100002024-04-24 1:08PM EDT10.000.080.000.130.00-21,002339.06%
BABA240621P000150002024-01-30 10:32AM EDT15.000.350.000.000.00-16250.00%
BABA240621P000200002024-05-17 12:01PM EDT20.000.040.000.100.00-5101218.75%
BABA240621P000250002023-12-28 12:14PM EDT25.000.020.010.120.00-2394190.63%
BABA240621P000300002024-05-22 11:35AM EDT30.000.010.000.010.00-4113125.00%
BABA240621P000350002024-05-13 11:05AM EDT35.000.020.000.090.00-6800131.25%
BABA240621P000400002024-05-16 2:27PM EDT40.000.020.000.040.00-511,375101.56%
BABA240621P000450002024-05-17 10:27AM EDT45.000.020.000.100.00-21,35094.92%
BABA240621P000500002024-05-29 12:56PM EDT50.000.030.010.050.00-24,95373.83%
BABA240621P000550002024-05-29 11:34AM EDT55.000.020.010.03-0.04-66.67%552,87557.03%
BABA240621P000600002024-05-29 1:46PM EDT60.000.050.030.07-0.02-28.57%1110,04950.20%
BABA240621P000650002024-05-29 1:41PM EDT65.000.070.060.070.00-9117,29139.26%
BABA240621P000700002024-05-29 1:50PM EDT70.000.200.180.21+0.01+5.26%26236,59033.11%
BABA240621P000725002024-05-29 1:58PM EDT72.500.420.420.46+0.03+7.14%7492,81032.13%
BABA240621P000750002024-05-29 2:01PM EDT75.001.000.981.03+0.19+23.46%65537,41532.86%
BABA240621P000775002024-05-29 2:01PM EDT77.502.001.972.00+0.39+24.22%2306,79134.23%
BABA240621P000780002024-05-29 1:49PM EDT78.002.252.212.30+0.44+24.31%1162,07935.25%
BABA240621P000790002024-05-29 1:51PM EDT79.002.802.782.86+0.52+22.81%2256936.21%
BABA240621P000800002024-05-29 1:50PM EDT80.003.403.403.45+0.61+21.86%53735,96936.84%
BABA240621P000810002024-05-29 12:45PM EDT81.004.254.054.20+0.75+21.43%6042638.87%
BABA240621P000820002024-05-29 10:06AM EDT82.005.204.804.95+1.11+27.14%541,27940.33%
BABA240621P000825002024-05-29 12:52PM EDT82.505.155.155.30+0.50+10.75%933,70040.58%
BABA240621P000830002024-05-29 1:41PM EDT83.005.605.555.70+1.20+27.27%1847441.36%
BABA240621P000840002024-05-29 12:34PM EDT84.006.726.406.55+1.27+23.30%4662443.26%
BABA240621P000850002024-05-29 11:44AM EDT85.007.647.257.40+1.14+17.54%1528,96644.87%
BABA240621P000860002024-05-29 1:20PM EDT86.008.108.108.30+1.05+14.89%408646.90%
BABA240621P000870002024-05-28 10:36AM EDT87.008.309.059.200.00-33748.68%
BABA240621P000875002024-05-29 10:58AM EDT87.509.759.509.65+1.13+13.11%1180549.46%
BABA240621P000880002024-05-23 11:15AM EDT88.0010.359.6510.10+1.65+18.97%117350.22%
BABA240621P000890002024-05-29 11:55AM EDT89.0011.0310.8511.05+2.63+31.31%35450.68%
BABA240621P000900002024-05-29 12:56PM EDT90.0011.9211.8012.00+1.16+10.78%1397,55552.64%
BABA240621P000910002024-05-20 10:22AM EDT91.0013.0412.7012.95+7.55+137.52%1154.00%
BABA240621P000920002024-05-20 10:32AM EDT92.006.1013.6513.900.00--1955.66%
BABA240621P000930002024-05-21 1:13PM EDT93.008.7514.6514.850.00--1857.72%
BABA240621P000950002024-05-28 10:55AM EDT95.0017.0616.5516.80+1.50+9.64%3039660.99%
BABA240621P000960002024-05-23 11:45AM EDT96.0015.9917.6017.850.00--5264.50%
BABA240621P000980002024-05-23 10:25AM EDT98.0017.5019.4519.750.00--166.11%
BABA240621P001000002024-05-29 10:49AM EDT100.0022.1521.4521.70+1.78+8.74%1215369.78%
BABA240621P001010002024-05-21 12:51PM EDT101.0016.0522.3522.700.00--170.51%
BABA240621P001050002024-05-28 3:03PM EDT105.0025.4726.3026.700.00-126077.69%
BABA240621P001100002024-05-13 3:49PM EDT110.0025.5031.2531.700.00-252686.04%
BABA240621P001150002024-05-13 3:38PM EDT115.0030.5136.2536.950.00-7845798.54%
BABA240621P001200002024-05-14 11:29AM EDT120.0041.6541.3041.700.00-20103.27%
BABA240621P001250002024-05-14 12:26PM EDT125.0046.9046.0547.050.00-57124112.50%
BABA240621P001300002024-02-14 4:07PM EDT130.0056.7055.3557.600.00-4,2560216.89%
BABA240621P001350002024-05-15 3:44PM EDT135.0054.3656.0056.800.00-13120.31%
BABA240621P001400002024-05-15 3:44PM EDT140.0059.3760.9561.800.00-201125.39%
BABA240621P001450002024-01-30 10:35AM EDT145.0072.300.000.000.00-1000.00%
BABA240621P001500002024-03-07 10:41AM EDT150.0078.0778.0578.700.00-500277.54%
BABA240621P001550002023-12-26 12:25PM EDT155.0078.6080.5081.500.00-10248.78%
BABA240621P001600002024-05-24 2:59PM EDT160.0078.9681.1081.550.00-99144.82%
BABA240621P001650002023-08-07 9:56AM EDT165.0069.2070.4070.600.00-300.00%
BABA240621P001700002024-05-24 2:59PM EDT170.0088.9190.9591.800.00-99157.13%
BABA240621P001750002024-05-16 9:45AM EDT175.0092.7596.0596.750.00-88162.99%
BABA240621P001800002024-02-15 11:00AM EDT180.00106.30105.40107.700.00-10288.77%
BABA240621P001850002023-12-29 4:44PM EDT185.00107.64111.10112.000.00-20294.29%
BABA240621P001900002023-08-02 11:53AM EDT190.0095.0094.8595.250.00-100.00%
BABA240621P001950002024-05-15 3:44PM EDT195.00114.09115.85116.500.00-22165.43%
BABA240621P002000002024-05-15 3:44PM EDT200.00119.10120.90121.450.00-21169.14%
BABA240621P002050002024-01-26 3:29PM EDT205.00130.81128.75129.350.00-10268.12%
BABA240621P002100002023-12-28 12:52PM EDT210.00132.50135.30136.550.00-10308.50%
BABA240621P002200002024-01-16 3:47PM EDT220.00150.20145.70146.550.00-160320.80%