La bourse est fermée

Alibaba Group Holding Limited (BABA)

NYSE - Nasdaq Cours en temps réel. Devise en USD
Ajouter à la liste dynamique
112,28-6,10 (-5,15 %)
À partir de 01:25PM EST. Marché ouvert.
Dans le cours
Afficher:ListeÀ cheval
Options d’achatpour17 janvier 2025
Nom du contratDate de la dernière transactionPrix d’exerciceDernier prixOffreVenteVariation% de variationVolumePosition de placeVolatilité implicite
BABA250117C000050002023-01-17 12:03PM EST5.00110.77106.65110.100.00-1025152.25%
BABA250117C000100002022-11-25 12:18PM EST10.0067.0975.1579.850.00-560.00%
BABA250117C000150002022-12-23 2:24PM EST15.0073.00104.70109.500.00-11206.47%
BABA250117C000200002022-12-02 2:45PM EST20.0073.6069.5073.800.00-240.00%
BABA250117C000250002023-01-25 3:25PM EST25.0098.0288.3092.150.00-11,04086.43%
BABA250117C000300002023-01-20 10:10AM EST30.0093.8784.2088.400.00-109883.89%
BABA250117C000350002023-01-26 10:17AM EST35.0088.7080.4583.450.00-16278.48%
BABA250117C000400002023-01-24 2:43PM EST40.0084.5676.5079.500.00-115675.61%
BABA250117C000450002023-01-23 12:47PM EST45.0079.3071.9074.250.00-311968.40%
BABA250117C000500002023-01-23 12:34PM EST50.0076.0068.3570.400.00-320066.89%
BABA250117C000550002023-01-18 9:55AM EST55.0068.0064.6566.700.00-112365.07%
BABA250117C000600002023-01-30 12:20PM EST60.0062.5061.0062.45-7.27-10.42%437062.29%
BABA250117C000650002023-01-27 11:20AM EST65.0063.8057.3559.650.00-546561.55%
BABA250117C000700002023-01-24 1:25PM EST70.0061.0054.3055.550.00-159459.58%
BABA250117C000750002023-01-30 12:27PM EST75.0051.5250.5052.10-5.63-9.85%143757.39%
BABA250117C000800002023-01-30 1:04PM EST80.0048.4548.4550.00-5.74-10.59%532,24658.60%
BABA250117C000850002023-01-30 11:51AM EST85.0046.2044.0546.75-4.84-9.48%3715955.66%
BABA250117C000900002023-01-30 12:27PM EST90.0042.4441.3043.95-5.03-10.60%164554.83%
BABA250117C000950002023-01-30 10:13AM EST95.0040.5639.6040.80-4.44-9.87%827354.47%
BABA250117C001000002023-01-30 12:26PM EST100.0037.4537.0038.45-4.50-10.73%31,77753.80%
BABA250117C001050002023-01-26 2:17PM EST105.0040.6834.5035.500.00-51,77452.50%
BABA250117C001100002023-01-30 10:26AM EST110.0032.1732.1532.75-4.58-12.46%351,44551.37%
BABA250117C001150002023-01-30 12:45PM EST115.0030.2530.0030.65-4.75-13.57%2143050.81%
BABA250117C001200002023-01-30 11:13AM EST120.0029.1527.9028.55-2.70-8.48%642950.13%
BABA250117C001250002023-01-30 12:00PM EST125.0026.5025.9526.40-3.20-10.77%2461,51549.74%
BABA250117C001300002023-01-25 2:35PM EST130.0024.9624.0524.60-4.92-16.47%127849.25%
BABA250117C001350002023-01-23 1:22PM EST135.0028.0522.3523.350.00-23,04849.48%
BABA250117C001400002023-01-30 12:42PM EST140.0020.9620.7021.50-2.85-11.97%203,65148.62%
BABA250117C001450002023-01-30 11:21AM EST145.0019.5019.1519.90-3.42-14.92%234748.02%
BABA250117C001500002023-01-30 10:41AM EST150.0018.5017.7518.55-3.10-14.35%185747.69%
BABA250117C001550002023-01-30 11:08AM EST155.0017.2516.4517.20-4.20-19.58%59247.24%
BABA250117C001600002023-01-30 11:07AM EST160.0016.0015.2516.05-2.60-13.98%560847.00%
BABA250117C001650002023-01-30 10:52AM EST165.0014.9314.1515.00-2.30-13.35%131746.81%
BABA250117C001700002023-01-27 1:48PM EST170.0016.1013.1514.250.00-217847.01%
BABA250117C001750002023-01-30 11:54AM EST175.0012.9912.2013.00-2.07-13.75%516046.28%
BABA250117C001800002023-01-30 12:00PM EST180.0012.2011.3512.35-1.58-11.47%751,57446.47%
BABA250117C001850002023-01-25 10:38AM EST185.0013.8810.6011.350.00--445.96%
BABA250117C001900002023-01-27 11:35AM EST190.0012.299.8510.600.00-121845.80%
BABA250117C001950002023-01-27 10:10AM EST195.0012.029.259.900.00-2345.64%
BABA250117C002000002023-01-30 11:49AM EST200.009.278.709.25-1.26-11.97%93445.50%
BABA250117C002100002023-01-27 3:57PM EST210.009.507.558.200.00-52145.47%
BABA250117C002200002023-01-30 9:37AM EST220.006.876.657.00-1.23-15.19%540444.86%
Options de ventepour17 janvier 2025
Nom du contratDate de la dernière transactionPrix d’exerciceDernier prixOffreVenteVariation% de variationVolumePosition de placeVolatilité implicite
BABA250117P000050002023-01-27 3:47PM EST5.000.010.000.420.00-188108.01%
BABA250117P000100002023-01-18 2:24PM EST10.000.200.000.500.00-1383.79%
BABA250117P000150002022-12-27 10:12AM EST15.000.420.040.580.00-2271.44%
BABA250117P000200002023-01-19 1:40PM EST20.000.400.230.760.00-11266.06%
BABA250117P000250002023-01-30 11:24AM EST25.000.490.460.61-0.01-2.00%234158.40%
BABA250117P000300002023-01-30 11:26AM EST30.000.780.700.92+0.08+11.43%25355.76%
BABA250117P000350002023-01-06 1:05PM EST35.001.800.691.760.00-21254.15%
BABA250117P000400002023-01-17 3:49PM EST40.001.791.092.000.00-346351.12%
BABA250117P000450002023-01-30 9:34AM EST45.002.001.662.48+0.37+22.70%416851.93%
BABA250117P000500002023-01-30 10:27AM EST50.002.702.452.83+0.40+17.39%110448.57%
BABA250117P000550002023-01-25 10:53AM EST55.003.173.153.900.00-16948.46%
BABA250117P000600002023-01-30 10:01AM EST60.004.314.154.65+0.56+14.93%453946.50%
BABA250117P000650002023-01-27 12:18PM EST65.004.775.055.700.00-156245.33%
BABA250117P000700002023-01-27 2:20PM EST70.005.506.306.850.00-162,39144.14%
BABA250117P000750002023-01-30 1:06PM EST75.007.957.608.25+1.15+16.91%21,86443.31%
BABA250117P000800002023-01-30 10:41AM EST80.009.509.059.85+0.90+10.47%11,19242.62%
BABA250117P000850002023-01-26 11:50AM EST85.009.4010.6511.500.00-692,48841.72%
BABA250117P000900002023-01-30 10:22AM EST90.0012.8012.3513.20+1.60+14.29%278440.66%
BABA250117P000950002023-01-30 9:58AM EST95.0014.6114.4015.10+1.11+8.22%151,01139.73%
BABA250117P001000002023-01-30 1:06PM EST100.0016.8516.4017.20+1.94+13.01%657438.93%
BABA250117P001050002023-01-27 12:26PM EST105.0017.0918.7019.400.00-2526938.05%
BABA250117P001100002023-01-30 10:47AM EST110.0021.5021.1021.90+2.60+13.76%6683637.44%
BABA250117P001150002023-01-27 2:01PM EST115.0022.0923.5524.500.00-40388836.75%
BABA250117P001200002023-01-27 2:04PM EST120.0024.5326.1027.150.00-117835.91%
BABA250117P001250002023-01-26 2:06PM EST125.0026.1028.7529.800.00-122834.85%
BABA250117P001300002023-01-30 12:49PM EST130.0032.8032.1033.10+3.75+12.91%11,09534.59%
BABA250117P001350002023-01-24 3:02PM EST135.0033.1635.2536.450.00-26734.18%
BABA250117P001400002023-01-27 9:53AM EST140.0036.0038.4539.700.00-27033.40%
BABA250117P001450002023-01-25 1:18PM EST145.0039.0042.0044.050.00-26734.23%
BABA250117P001500002023-01-26 12:59PM EST150.0041.4845.1047.450.00-234833.29%
BABA250117P001550002023-01-12 10:28AM EST155.0051.9548.4051.350.00-15833.00%
BABA250117P001600002023-01-11 11:55AM EST160.0054.9352.7054.400.00-48730.93%
BABA250117P001650002023-01-17 11:59AM EST165.0056.4756.1559.150.00-12431.85%
BABA250117P001700002023-01-25 10:44AM EST170.0058.4660.8563.350.00-21431.56%
BABA250117P001750002023-01-20 3:41PM EST175.0061.5065.3066.350.00-92828.34%
BABA250117P001800002023-01-30 10:04AM EST180.0070.0070.1070.65+6.00+9.38%12,00627.67%