La bourse est fermée

Alibaba Group Holding Limited (BABA)

NYSE - Nasdaq Cours en temps réel. Devise en USD
Ajouter à la liste dynamique
86,07-2,21 (-2,50 %)
À partir de 03:53PM EDT. Marché ouvert.
Dans le cours
Afficher:ListeÀ cheval
Options d’achatpour19 juillet 2024
Nom du contratDate de la dernière transactionPrix d’exerciceDernier prixOffreVenteVariation% de variationVolumePosition de placeVolatilité implicite
BABA240719C000050002024-02-26 4:08PM EDT5.0069.8865.6567.550.00-420.00%
BABA240719C000075002023-11-29 11:17AM EDT7.5066.6069.5070.150.00-100.00%
BABA240719C000100002024-01-24 4:27PM EDT10.0065.0064.2568.000.00-560.00%
BABA240719C000200002024-04-05 3:53PM EDT20.0051.9561.1561.650.00-220.00%
BABA240719C000225002024-04-16 9:43AM EDT22.5047.3558.3561.400.00-200.00%
BABA240719C000250002024-04-05 3:52PM EDT25.0047.0056.1556.700.00-230.00%
BABA240719C000300002024-04-05 3:52PM EDT30.0042.1051.2051.850.00-550.00%
BABA240719C000350002024-05-06 10:20AM EDT35.0045.9550.5051.700.00-1584.38%
BABA240719C000400002024-05-16 2:17PM EDT40.0046.7445.4546.750.00-23972.66%
BABA240719C000450002024-05-09 9:59AM EDT45.0034.4540.8041.450.00-1411567.19%
BABA240719C000500002024-05-14 9:42AM EDT50.0030.1535.9536.450.00-229265.04%
BABA240719C000550002024-05-20 10:50AM EDT55.0033.8430.8031.550.00-1040052.93%
BABA240719C000600002024-05-17 11:30AM EDT60.0026.7025.8526.50-3.20-10.70%12,04757.13%
BABA240719C000650002024-05-21 10:06AM EDT65.0021.4621.0521.50-2.54-10.58%102,81546.53%
BABA240719C000700002024-05-21 3:33PM EDT70.0016.2816.3516.60-2.42-12.94%2017,75238.53%
BABA240719C000725002024-05-21 12:33PM EDT72.5013.9513.8014.25-2.42-14.78%510635.94%
BABA240719C000750002024-05-21 3:12PM EDT75.0011.5511.4011.95-2.35-16.91%3513,73433.37%
BABA240719C000775002024-05-21 2:41PM EDT77.509.759.459.65-2.14-18.00%933930.08%
BABA240719C000800002024-05-21 2:32PM EDT80.007.857.607.80-1.80-18.65%39223,06030.25%
BABA240719C000825002024-05-21 3:16PM EDT82.506.106.006.20-1.70-21.79%2858730.62%
BABA240719C000850002024-05-21 3:35PM EDT85.004.764.754.90-1.54-24.10%2,09817,57931.40%
BABA240719C000875002024-05-21 3:25PM EDT87.503.703.653.80-1.34-26.59%4401,04131.91%
BABA240719C000900002024-05-21 3:37PM EDT90.002.852.842.92-1.15-28.75%1,89717,51232.47%
BABA240719C000950002024-05-21 3:17PM EDT95.001.701.671.83-0.76-30.89%7569,17434.86%
BABA240719C001000002024-05-21 3:26PM EDT100.001.011.001.04-0.54-34.84%1,78110,63935.67%
BABA240719C001050002024-05-21 3:30PM EDT105.000.640.610.65-0.36-36.00%6175,38337.55%
BABA240719C001100002024-05-21 3:17PM EDT110.000.410.390.42-0.22-34.92%5772,99439.40%
BABA240719C001150002024-05-21 2:46PM EDT115.000.280.260.28-0.14-33.33%2194,19541.21%
BABA240719C001200002024-05-21 3:11PM EDT120.000.200.180.20-0.10-33.33%512,75343.26%
BABA240719C001250002024-05-21 2:46PM EDT125.000.140.130.15-0.07-33.33%1361,31945.41%
BABA240719C001300002024-05-21 12:58PM EDT130.000.100.090.13-0.04-28.57%1780848.24%
BABA240719C001350002024-05-20 9:54AM EDT135.000.140.030.200.00-565950.98%
BABA240719C001400002024-05-21 9:40AM EDT140.000.100.010.140.00-173251.37%
BABA240719C001450002024-05-20 3:16PM EDT145.000.090.010.120.00-289353.52%
BABA240719C001500002024-05-16 2:38PM EDT150.000.070.010.170.00-148558.79%
BABA240719C001550002024-05-17 3:28PM EDT155.000.050.010.100.00-20268658.20%
BABA240719C001600002024-05-16 1:14PM EDT160.000.060.020.110.00-230661.91%
BABA240719C001650002024-05-21 9:58AM EDT165.000.020.010.03-0.02-50.00%5001,46157.03%
Options de ventepour19 juillet 2024
Nom du contratDate de la dernière transactionPrix d’exerciceDernier prixOffreVenteVariation% de variationVolumePosition de placeVolatilité implicite
BABA240719P000050002024-04-29 11:03AM EDT5.000.070.000.140.00--2300.00%
BABA240719P000225002024-03-26 2:10PM EDT22.500.020.000.180.00-38143.75%
BABA240719P000250002024-05-14 1:56PM EDT25.000.010.000.140.00-1,2001,255128.52%
BABA240719P000300002024-04-30 3:24PM EDT30.000.010.000.140.00-322110.55%
BABA240719P000350002024-05-16 9:46AM EDT35.000.100.000.140.00-27495.31%
BABA240719P000400002024-05-17 1:44PM EDT40.000.080.010.150.00-144383.59%
BABA240719P000450002024-05-15 2:09PM EDT45.000.050.010.090.00-20075067.58%
BABA240719P000500002024-05-21 10:31AM EDT50.000.050.010.06+0.02+66.67%173255.08%
BABA240719P000550002024-05-17 2:12PM EDT55.000.080.010.10+0.01+14.29%21,38853.13%
BABA240719P000600002024-05-21 1:18PM EDT60.000.070.070.09-0.01-12.50%115,11243.16%
BABA240719P000650002024-05-21 3:20PM EDT65.000.120.120.13-0.01-7.69%586,44236.82%
BABA240719P000700002024-05-21 3:17PM EDT70.000.250.230.270.00-38112,82132.91%
BABA240719P000725002024-05-21 2:16PM EDT72.500.380.370.420.00-4474031.54%
BABA240719P000750002024-05-21 3:17PM EDT75.000.660.620.70+0.07+11.86%9613,06531.03%
BABA240719P000775002024-05-21 3:31PM EDT77.501.121.091.21+0.20+21.74%1,8281,25731.54%
BABA240719P000800002024-05-21 3:19PM EDT80.001.811.771.87+0.33+22.30%2,1926,27831.54%
BABA240719P000825002024-05-21 3:34PM EDT82.502.812.702.81+0.59+26.58%1,86999832.06%
BABA240719P000850002024-05-21 2:53PM EDT85.003.903.954.10+0.68+21.12%4014,69533.40%
BABA240719P000875002024-05-21 9:34AM EDT87.505.585.405.50+1.13+25.39%142,10333.90%
BABA240719P000900002024-05-21 3:17PM EDT90.007.107.057.25+1.10+18.33%6967335.49%
BABA240719P000950002024-05-21 10:01AM EDT95.0011.0710.5011.10+1.62+17.14%59537.83%
BABA240719P001000002024-05-21 10:34AM EDT100.0014.9115.2515.45+1.49+11.10%139340.87%
BABA240719P001050002024-05-20 11:38AM EDT105.0017.9519.8020.250.00-139746.34%
BABA240719P001100002024-05-15 3:45PM EDT110.0029.6724.1525.150.00-1751.88%
BABA240719P001150002024-05-17 2:46PM EDT115.0027.5529.2030.200.00-515151.44%
BABA240719P001200002024-05-20 12:01PM EDT120.0032.8033.9534.950.00-81852.05%
BABA240719P001250002024-05-17 1:15PM EDT125.0036.8538.8539.850.00-2216354.44%
BABA240719P001300002024-03-27 9:35AM EDT130.0059.0051.4555.450.00-20151.77%
BABA240719P001350002024-01-04 12:49PM EDT135.0059.5562.5063.700.00--0192.65%
BABA240719P001450002024-01-08 11:40AM EDT145.0073.1571.2571.950.00-10193.08%
BABA240719P001500002023-12-08 11:05AM EDT150.0078.4976.5577.250.00--0200.60%
BABA240719P001600002023-12-08 10:50AM EDT160.0088.5685.1588.350.00-20209.28%
BABA240719P001650002024-01-02 12:39PM EDT165.0090.0092.1593.150.00-10220.61%