La bourse ferme dans 3 h 32 min

Alibaba Group Holding Limited (BABA)

NYSE - NYSE Prix différé. Devise en USD
Ajouter à la liste dynamique
73,03-0,96 (-1,30 %)
À la clôture : 04:00PM EST
72,03 -1,00 (-1,37 %)
Avant Bourse : 07:57AM EST
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
BABA240621C000050002023-08-22 9:13AM EST5.0083.7978.5580.300.00-21390.00%
BABA240621C000100002023-12-04 11:37AM EST10.0062.960.000.000.00-1120.00%
BABA240621C000150002023-08-14 8:35AM EST15.0079.2772.7074.300.00-2140.00%
BABA240621C000200002023-07-24 10:00AM EST20.0077.3070.6572.200.00-733545.12%
BABA240621C000250002023-12-04 10:41AM EST25.0048.980.000.000.00-16820.00%
BABA240621C000300002023-08-16 9:37AM EST30.0061.6558.8059.000.00-2222269.85%
BABA240621C000350002023-11-21 3:02PM EST35.0044.500.000.000.00-101400.00%
BABA240621C000400002023-12-01 11:37AM EST40.0033.650.000.000.00-2700.00%
BABA240621C000450002023-12-04 11:37AM EST45.0029.160.000.000.00-51400.00%
BABA240621C000500002023-12-04 11:50AM EST50.0024.750.000.000.00-23180.00%
BABA240621C000550002023-12-01 11:34AM EST55.0020.250.000.000.00-442130.00%
BABA240621C000600002023-12-04 3:55PM EST60.0016.400.000.000.00-277100.00%
BABA240621C000650002023-12-04 3:07PM EST65.0012.830.000.000.00-835030.00%
BABA240621C000700002023-12-04 3:39PM EST70.009.950.000.000.00-866200.00%
BABA240621C000750002023-12-04 3:58PM EST75.007.650.000.000.00-2,9334,6520.78%
BABA240621C000800002023-12-04 3:57PM EST80.005.600.000.000.00-2146,4123.13%
BABA240621C000850002023-12-04 3:57PM EST85.004.230.000.000.00-1806,6386.25%
BABA240621C000900002023-12-04 2:57PM EST90.003.150.000.000.00-30714,5776.25%
BABA240621C000950002023-12-04 3:54PM EST95.002.350.000.000.00-2,83616,0396.25%
BABA240621C001000002023-12-04 3:40PM EST100.001.740.000.000.00-36420,19412.50%
BABA240621C001050002023-12-04 10:38AM EST105.001.350.000.000.00-106,36112.50%
BABA240621C001100002023-12-04 2:19PM EST110.001.070.000.000.00-626,50312.50%
BABA240621C001150002023-12-04 1:46PM EST115.000.840.000.000.00-682,88012.50%
BABA240621C001200002023-12-04 3:50PM EST120.000.660.000.000.00-1855,22212.50%
BABA240621C001250002023-12-04 3:56PM EST125.000.530.000.000.00-555,03512.50%
BABA240621C001300002023-12-04 12:53PM EST130.000.440.000.000.00-115,88512.50%
BABA240621C001350002023-12-04 12:24PM EST135.000.360.000.000.00-368012.50%
BABA240621C001400002023-12-04 9:53AM EST140.000.300.000.000.00-24,08012.50%
BABA240621C001450002023-12-04 10:41AM EST145.000.320.000.000.00-21,56825.00%
BABA240621C001500002023-12-04 12:53PM EST150.000.240.000.000.00-308,85325.00%
BABA240621C001550002023-12-04 12:29PM EST155.000.220.000.000.00-1283125.00%
BABA240621C001600002023-12-04 3:08PM EST160.000.150.000.000.00-111,35725.00%
BABA240621C001650002023-12-04 10:42AM EST165.000.170.000.000.00-248025.00%
BABA240621C001700002023-12-04 10:42AM EST170.000.120.000.000.00-248925.00%
BABA240621C001750002023-12-04 10:43AM EST175.000.100.000.000.00-243225.00%
BABA240621C001800002023-12-04 9:52AM EST180.000.120.000.000.00-31,99525.00%
BABA240621C001850002023-12-01 11:20AM EST185.000.060.000.000.00-137925.00%
BABA240621C001900002023-12-01 2:37PM EST190.000.070.000.000.00-266125.00%
BABA240621C001950002023-12-01 12:57PM EST195.000.130.000.000.00-175125.00%
BABA240621C002000002023-12-04 9:47AM EST200.000.080.000.000.00-13,19225.00%
BABA240621C002050002023-11-27 1:57PM EST205.000.060.000.000.00-228325.00%
BABA240621C002100002023-11-30 10:33AM EST210.000.040.000.000.00-1108,74925.00%
BABA240621C002200002023-11-29 12:48PM EST220.000.050.000.000.00-118,11625.00%
Options de ventepour21 juin 2024
Nom du contratDate de la dernière transactionPrix d’exerciceDernier prixOffreVenteVariation% de variationVolumePosition de placeVolatilité implicite
BABA240621P000050002023-10-31 2:06PM EST5.000.020.000.020.00-3628126.56%
BABA240621P000100002023-05-31 8:40AM EST10.000.010.000.180.00-11,001118.75%
BABA240621P000150002023-08-25 12:51PM EST15.000.050.010.100.00-66388.67%
BABA240621P000200002023-10-04 1:52PM EST20.000.070.000.180.00-19777.73%
BABA240621P000250002023-11-27 3:31PM EST25.000.100.000.000.00-139325.00%
BABA240621P000300002023-12-04 9:40AM EST30.000.090.000.000.00-110525.00%
BABA240621P000350002023-12-04 2:45PM EST35.000.120.000.000.00-463925.00%
BABA240621P000400002023-12-04 2:52PM EST40.000.300.000.000.00-795112.50%
BABA240621P000450002023-12-04 9:51AM EST45.000.480.000.000.00-191912.50%
BABA240621P000500002023-12-04 1:32PM EST50.000.880.000.000.00-281112.50%
BABA240621P000550002023-12-04 3:25PM EST55.001.520.000.000.00-51,6456.25%
BABA240621P000600002023-12-04 3:46PM EST60.002.490.000.000.00-656,5276.25%
BABA240621P000650002023-12-04 3:54PM EST65.003.940.000.000.00-363,2293.13%
BABA240621P000700002023-12-04 3:54PM EST70.005.890.000.000.00-866,6921.56%
BABA240621P000750002023-12-04 3:22PM EST75.008.400.000.000.00-1113,2010.00%
BABA240621P000800002023-12-04 11:01AM EST80.0011.340.000.000.00-1216,8020.00%
BABA240621P000850002023-12-04 3:17PM EST85.0015.150.000.000.00-4116,7110.00%
BABA240621P000900002023-12-04 10:35AM EST90.0018.900.000.000.00-9017,3010.00%
BABA240621P000950002023-12-04 10:23AM EST95.0023.570.000.000.00-15,0470.00%
BABA240621P001000002023-12-04 11:06AM EST100.0028.050.000.000.00-612,5460.00%
BABA240621P001050002023-11-28 1:12PM EST105.0029.890.000.000.00-11,8530.00%
BABA240621P001100002023-12-04 10:45AM EST110.0037.520.000.000.00-1291,7180.00%
BABA240621P001150002023-11-30 11:21AM EST115.0041.300.000.000.00-601,6920.00%
BABA240621P001200002023-11-22 9:47AM EST120.0041.700.000.000.00-29350.00%
BABA240621P001250002023-12-04 12:49PM EST125.0052.000.000.000.00-11800.00%
BABA240621P001300002023-12-04 3:42PM EST130.0057.600.000.000.00-444540.00%
BABA240621P001350002023-10-23 9:54AM EST135.0054.8554.7058.150.00-200.00%
BABA240621P001400002023-11-15 3:58PM EST140.0052.900.000.000.00-500.00%
BABA240621P001450002023-11-16 10:46AM EST145.0066.000.000.000.00-110.00%
BABA240621P001500002023-09-18 1:27PM EST150.0062.9466.4567.450.00-2700.00%
BABA240621P001550002023-11-07 10:46AM EST155.0069.820.000.000.00-100.00%
BABA240621P001600002023-08-21 9:52AM EST160.0071.7073.0573.250.00-100.00%
BABA240621P001650002023-08-07 8:56AM EST165.0069.2070.4070.600.00-300.00%
BABA240621P001700002023-11-16 2:17PM EST170.0091.400.000.000.00-10100.00%
BABA240621P001750002023-09-27 2:56PM EST175.0089.4790.6093.700.00-100.00%
BABA240621P001800002023-11-24 10:51AM EST180.00101.910.000.000.00-220.00%
BABA240621P001850002023-11-17 1:21PM EST185.00107.000.000.000.00-220.00%
BABA240621P001900002023-08-02 10:53AM EST190.0095.0094.8595.250.00-100.00%
BABA240621P001950002023-01-06 2:26PM EST195.0089.5087.7090.550.00-2110.00%
BABA240621P002000002023-11-16 2:17PM EST200.00121.400.000.000.00-220.00%
BABA240621P002050002022-10-25 9:32AM EST205.00142.20124.50128.900.00-200.00%
BABA240621P002100002023-11-17 1:42PM EST210.00132.000.000.000.00-110.00%
BABA240621P002200002023-11-17 12:05PM EST220.00142.000.000.000.00-800.00%