La bourse est fermée

Alibaba Group Holding Limited (BABA)

NYSE - Nasdaq Cours en temps réel. Devise en USD
Ajouter à la liste dynamique
82,68-3,45 (-4,01 %)
À la clôture : 04:00PM EDT
82,76 +0,08 (+0,10 %)
Échanges après Bourse : 05:24PM EDT
Dans le cours
Afficher:ListeÀ cheval
Options d’achatpour16 août 2024
Nom du contratDate de la dernière transactionPrix d’exerciceDernier prixOffreVenteVariation% de variationVolumePosition de placeVolatilité implicite
BABA240816C000400002024-05-14 10:54AM EDT40.0038.8242.1044.100.00-33486.62%
BABA240816C000450002024-04-09 1:18PM EDT45.0028.6034.5535.000.00--100.00%
BABA240816C000500002024-05-14 11:25AM EDT50.0029.1132.3033.900.00-4662.99%
BABA240816C000550002024-05-16 11:18AM EDT55.0031.6427.6028.150.00-3025754.10%
BABA240816C000600002024-05-22 11:41AM EDT60.0023.9022.3023.75-4.35-15.40%463355.03%
BABA240816C000650002024-05-22 12:02PM EDT65.0019.2017.4019.30-1.60-7.69%370451.06%
BABA240816C000700002024-05-22 3:56PM EDT70.0013.7913.6014.15-3.11-18.40%31,55538.48%
BABA240816C000725002024-05-22 10:24AM EDT72.5013.0410.9011.85-3.96-23.29%814634.94%
BABA240816C000750002024-05-22 3:47PM EDT75.0010.009.8510.60-2.57-20.45%414,46339.11%
BABA240816C000775002024-05-21 12:50PM EDT77.5010.777.658.400.00-693034.79%
BABA240816C000800002024-05-22 3:31PM EDT80.007.086.807.25-1.95-21.59%3202,52336.73%
BABA240816C000825002024-05-22 3:47PM EDT82.505.754.156.70-1.90-24.84%25861941.15%
BABA240816C000850002024-05-22 3:59PM EDT85.004.704.554.70-1.66-26.10%4705,40335.47%
BABA240816C000875002024-05-22 3:51PM EDT87.503.753.703.85-1.45-27.88%1191,40435.96%
BABA240816C000900002024-05-22 3:59PM EDT90.003.063.003.10-1.39-31.24%5125,12036.17%
BABA240816C000950002024-05-22 3:17PM EDT95.002.031.842.03-0.87-30.00%4292,42637.01%
BABA240816C001000002024-05-22 3:57PM EDT100.001.321.301.32-0.67-33.67%1,2886,25437.84%
BABA240816C001050002024-05-22 3:53PM EDT105.000.880.870.92-0.50-36.23%1032,58039.43%
BABA240816C001100002024-05-22 3:19PM EDT110.000.620.550.63-0.29-31.87%3791,48240.58%
BABA240816C001150002024-05-22 3:46PM EDT115.000.430.410.44-0.21-32.81%17886341.75%
BABA240816C001200002024-05-22 3:44PM EDT120.000.320.250.34-0.13-28.89%9748543.56%
Options de ventepour16 août 2024
Nom du contratDate de la dernière transactionPrix d’exerciceDernier prixOffreVenteVariation% de variationVolumePosition de placeVolatilité implicite
BABA240816P000350002024-05-16 9:46AM EDT35.000.130.010.160.00--278.13%
BABA240816P000400002024-05-17 1:38PM EDT40.000.030.010.180.00-20010967.97%
BABA240816P000450002024-05-21 9:38AM EDT45.000.030.020.340.00-273663.77%
BABA240816P000500002024-05-17 3:20PM EDT50.000.080.030.100.00-2054149.12%
BABA240816P000550002024-05-21 1:22PM EDT55.000.150.050.200.00-133245.70%
BABA240816P000600002024-05-22 12:19PM EDT60.000.180.170.30+0.02+12.50%21,75940.33%
BABA240816P000650002024-05-22 3:50PM EDT65.000.450.390.48+0.15+50.00%141,32335.55%
BABA240816P000700002024-05-22 3:28PM EDT70.001.010.981.07+0.33+48.53%413,21634.30%
BABA240816P000725002024-05-22 3:50PM EDT72.501.511.451.58+0.50+49.50%4672734.14%
BABA240816P000750002024-05-22 2:22PM EDT75.002.142.122.50+0.64+42.67%336,46435.96%
BABA240816P000775002024-05-22 1:05PM EDT77.502.822.983.35+0.70+33.02%2515335.71%
BABA240816P000800002024-05-22 3:57PM EDT80.004.084.004.15+1.17+40.21%951,71034.03%
BABA240816P000825002024-05-22 2:52PM EDT82.505.155.255.50+0.90+21.18%345334.79%
BABA240816P000850002024-05-22 1:36PM EDT85.006.556.758.30+1.34+25.72%531,25543.45%
BABA240816P000875002024-05-22 12:02PM EDT87.507.758.409.65+1.20+18.32%250942.19%
BABA240816P000900002024-05-22 2:56PM EDT90.009.959.3511.65+1.75+21.34%1857344.26%
BABA240816P000950002024-05-21 1:05PM EDT95.0012.0313.3015.050.00-234642.31%
BABA240816P001000002024-05-17 3:56PM EDT100.0014.2017.6018.850.00-1875539.84%
BABA240816P001050002024-05-22 3:11PM EDT105.0023.0522.8024.05+5.12+28.56%404247.89%
BABA240816P001100002024-05-22 3:34PM EDT110.0027.6327.7528.65+4.98+21.99%601649.46%