Marchés français ouverture 4 h 12 min

Alibaba Group Holding Limited (BABA)

NYSE - NYSE Prix différé. Devise en USD
Ajouter à la liste dynamique
79,06-1,52 (-1,89 %)
À la clôture : 04:00PM EDT
78,80 -0,26 (-0,33 %)
Échanges après Bourse : 07:59PM EDT
Dans le cours
Afficher:ListeÀ cheval
Options d’achatpour20 septembre 2024
Nom du contratDate de la dernière transactionPrix d’exerciceDernier prixOffreVenteVariation% de variationVolumePosition de placeVolatilité implicite
BABA240920C000350002024-05-28 12:24PM EDT35.0045.9543.6544.600.00-2362.89%
BABA240920C000400002024-05-21 3:12PM EDT40.0046.2538.9039.550.00-11,87061.13%
BABA240920C000450002024-05-16 12:16PM EDT45.0041.8333.8034.550.00-188763.18%
BABA240920C000500002024-05-24 2:42PM EDT50.0031.9028.9029.600.00-41,55654.20%
BABA240920C000550002024-05-20 10:14AM EDT55.0034.0023.9024.600.00-501,50944.78%
BABA240920C000600002024-05-29 2:00PM EDT60.0020.0019.6020.90-1.20-5.66%62,93352.16%
BABA240920C000650002024-05-29 3:40PM EDT65.0015.6015.1515.50-0.95-5.74%33,63537.77%
BABA240920C000700002024-05-29 2:35PM EDT70.0011.6811.4011.65-0.72-5.81%265,16636.66%
BABA240920C000725002024-05-28 12:13PM EDT72.509.579.759.95-1.43-13.00%77636.29%
BABA240920C000750002024-05-29 12:01PM EDT75.008.408.108.55-1.10-11.58%16128,37036.83%
BABA240920C000775002024-05-29 1:10PM EDT77.507.096.907.10-0.86-10.82%324136.09%
BABA240920C000800002024-05-29 3:55PM EDT80.005.805.756.20-0.82-12.39%2,77110,82937.62%
BABA240920C000825002024-05-29 12:55PM EDT82.504.984.754.95-0.52-9.45%6292236.30%
BABA240920C000850002024-05-29 3:50PM EDT85.004.054.004.15-0.69-14.56%24618,87736.74%
BABA240920C000875002024-05-29 2:53PM EDT87.503.383.353.45-0.54-13.78%4234137.04%
BABA240920C000900002024-05-29 3:59PM EDT90.002.852.693.15-0.50-14.93%1827,42439.20%
BABA240920C000950002024-05-29 3:51PM EDT95.001.941.882.06-0.43-18.14%27714,51038.72%
BABA240920C001000002024-05-29 3:51PM EDT100.001.361.351.39-0.28-17.07%73716,45139.06%
BABA240920C001050002024-05-29 2:47PM EDT105.000.950.900.97-0.22-18.80%22810,48839.82%
BABA240920C001100002024-05-29 3:42PM EDT110.000.700.650.99-0.15-17.65%2364,21544.51%
BABA240920C001150002024-05-29 3:54PM EDT115.000.490.370.70-0.10-16.95%64,13644.78%
BABA240920C001200002024-05-29 2:03PM EDT120.000.370.320.44-0.05-11.90%1282,31944.02%
BABA240920C001250002024-05-29 1:09PM EDT125.000.260.240.40-0.04-13.33%1122,74146.44%
BABA240920C001300002024-05-24 10:04AM EDT130.000.270.090.270.00-2346.24%
Options de ventepour20 septembre 2024
Nom du contratDate de la dernière transactionPrix d’exerciceDernier prixOffreVenteVariation% de variationVolumePosition de placeVolatilité implicite
BABA240920P000350002024-05-28 9:32AM EDT35.000.050.010.080.00-220360.16%
BABA240920P000400002024-05-28 9:52AM EDT40.000.060.030.180.00-253957.23%
BABA240920P000450002024-05-28 10:06AM EDT45.000.100.040.230.00-344050.00%
BABA240920P000500002024-05-28 9:50AM EDT50.000.150.100.18-0.01-6.25%56,67543.75%
BABA240920P000550002024-05-29 3:56PM EDT55.000.260.260.400.00-143,44341.85%
BABA240920P000600002024-05-29 12:42PM EDT60.000.520.470.74-0.01-1.89%257,80639.11%
BABA240920P000650002024-05-29 3:56PM EDT65.001.061.051.11+0.06+6.00%5288,43634.45%
BABA240920P000700002024-05-29 3:34PM EDT70.002.172.032.17+0.20+10.15%5211,04933.59%
BABA240920P000725002024-05-28 2:25PM EDT72.502.682.663.100.00-428934.40%
BABA240920P000750002024-05-29 2:25PM EDT75.003.803.853.95+0.35+10.14%19024,58433.56%
BABA240920P000775002024-05-29 2:52PM EDT77.505.054.955.10+0.45+9.78%1473233.56%
BABA240920P000800002024-05-29 1:53PM EDT80.006.296.306.70+0.44+7.52%207,96735.13%
BABA240920P000825002024-05-28 9:49AM EDT82.507.257.658.250.00-147535.51%
BABA240920P000850002024-05-29 2:46PM EDT85.009.619.359.80+0.71+7.98%102,24035.06%
BABA240920P000875002024-05-22 12:23PM EDT87.508.6511.1511.650.00-125035.58%
BABA240920P000900002024-05-29 3:49PM EDT90.0013.2013.0513.80+0.65+5.18%323,71037.35%
BABA240920P000950002024-05-23 9:32AM EDT95.0015.7117.2518.050.00-10061039.11%
BABA240920P001000002024-05-24 3:03PM EDT100.0020.2121.0022.600.00-109741.46%
BABA240920P001050002024-05-29 2:00PM EDT105.0026.8526.5527.10+3.71+16.03%41541.90%
BABA240920P001100002024-05-22 3:32PM EDT110.0027.8931.3532.100.00-8015646.46%
BABA240920P001150002024-03-20 10:09AM EDT115.0041.6045.5046.450.00-20113.25%
BABA240920P001200002024-05-13 12:02PM EDT120.0035.4041.1542.100.00-4854.64%
BABA240920P001250002024-05-20 3:54PM EDT125.0037.4046.1547.100.00-302,48451.76%