BABA - Alibaba Group Holding Limited

NYSE - NYSE Prix différé. Devise en USD
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
BABA250117C000050002023-03-03 11:00AM EDT5.0084.6595.50100.000.00-11280.00%
BABA250117C000100002022-11-25 1:18PM EDT10.0067.0975.1579.850.00-56106.59%
BABA250117C000150002022-12-23 3:24PM EDT15.0073.00104.70109.500.00-110.00%
BABA250117C000200002023-06-02 11:51AM EDT20.0069.500.000.000.00-480.00%
BABA250117C000250002023-06-01 3:28PM EDT25.0058.900.000.000.00-31,0310.00%
BABA250117C000300002023-06-02 9:34AM EDT30.0057.650.000.000.00-1660.00%
BABA250117C000350002023-06-02 1:39PM EDT35.0054.000.000.000.00-1770.00%
BABA250117C000400002023-06-02 10:52AM EDT40.0050.000.000.000.00-11450.00%
BABA250117C000450002023-06-05 12:52PM EDT45.0045.000.000.000.00-34470.00%
BABA250117C000500002023-06-02 10:35AM EDT50.0042.400.000.000.00-13370.00%
BABA250117C000550002023-06-02 3:22PM EDT55.0038.250.000.000.00-11560.00%
BABA250117C000600002023-06-06 12:20PM EDT60.0036.780.000.000.00-54060.00%
BABA250117C000650002023-06-05 3:11PM EDT65.0031.500.000.000.00-15870.00%
BABA250117C000700002023-06-06 1:24PM EDT70.0030.200.000.000.00-17800.00%
BABA250117C000750002023-06-02 2:56PM EDT75.0025.950.000.000.00-14800.00%
BABA250117C000800002023-06-06 3:55PM EDT80.0025.000.000.000.00-424,1490.00%
BABA250117C000850002023-06-06 3:52PM EDT85.0022.440.000.000.00-543370.00%
BABA250117C000900002023-06-06 1:35PM EDT90.0020.300.000.000.00-321,5360.78%
BABA250117C000950002023-06-06 1:03PM EDT95.0018.140.000.000.00-26231.56%
BABA250117C001000002023-06-06 3:52PM EDT100.0016.400.000.000.00-1856,0223.13%
BABA250117C001050002023-06-06 10:49AM EDT105.0014.000.000.000.00-12,4923.13%
BABA250117C001100002023-06-06 3:30PM EDT110.0013.450.000.000.00-31,6763.13%
BABA250117C001150002023-06-06 2:04PM EDT115.0011.930.000.000.00-14226.25%
BABA250117C001200002023-06-06 2:04PM EDT120.0010.720.000.000.00-16616.25%
BABA250117C001250002023-06-06 11:05AM EDT125.009.300.000.000.00-11,8426.25%
BABA250117C001300002023-06-05 10:35AM EDT130.007.600.000.000.00-337186.25%
BABA250117C001350002023-06-06 11:19AM EDT135.007.630.000.000.00-1246,7916.25%
BABA250117C001400002023-06-06 11:19AM EDT140.006.880.000.000.00-1006,7776.25%
BABA250117C001450002023-06-06 3:20PM EDT145.006.560.000.000.00-102956.25%
BABA250117C001500002023-06-06 11:08AM EDT150.005.650.000.000.00-33,1736.25%
BABA250117C001550002023-05-30 1:41PM EDT155.003.500.000.000.00-5715312.50%
BABA250117C001600002023-06-05 9:59AM EDT160.004.300.000.000.00-352,55012.50%
BABA250117C001650002023-06-06 10:12AM EDT165.003.950.000.000.00-21,13812.50%
BABA250117C001700002023-05-31 11:24AM EDT170.002.650.000.000.00-11,10812.50%
BABA250117C001750002023-05-31 12:15PM EDT175.002.420.000.000.00-3020312.50%
BABA250117C001800002023-06-06 10:52AM EDT180.003.250.000.000.00-21,61412.50%
BABA250117C001850002023-06-06 10:02AM EDT185.002.750.000.000.00-53412.50%
BABA250117C001900002023-05-25 12:13PM EDT190.001.980.000.000.00-48712.50%
BABA250117C001950002023-06-05 9:36AM EDT195.002.470.000.000.00-22412.50%
BABA250117C002000002023-06-06 11:30AM EDT200.002.400.000.000.00-21,70912.50%
BABA250117C002100002023-06-06 10:23AM EDT210.002.060.000.000.00-113612.50%
BABA250117C002200002023-06-06 11:08AM EDT220.001.770.000.000.00-1179312.50%
Options de ventepour17 janvier 2025
Nom du contratDate de la dernière transactionPrix d’exerciceDernier prixOffreVenteVariation% de variationVolumePosition de placeVolatilité implicite
BABA250117P000050002023-04-28 1:41PM EDT5.000.050.000.210.00-1212101.17%
BABA250117P000100002023-03-13 2:49PM EDT10.000.130.040.330.00-3781.45%
BABA250117P000150002023-03-21 3:50PM EDT15.000.330.100.410.00-31069.24%
BABA250117P000200002023-04-03 1:02PM EDT20.000.420.180.700.00-51963.67%
BABA250117P000250002023-05-26 3:39PM EDT25.000.500.000.000.00-4043425.00%
BABA250117P000300002023-05-25 3:48PM EDT30.000.940.000.000.00-4011812.50%
BABA250117P000350002023-04-25 1:13PM EDT35.001.251.081.580.00-12751.61%
BABA250117P000400002023-06-02 12:55PM EDT40.001.710.000.000.00-140912.50%
BABA250117P000450002023-05-25 10:51AM EDT45.002.600.000.000.00-128212.50%
BABA250117P000500002023-06-02 12:59PM EDT50.003.200.000.000.00-3033412.50%
BABA250117P000550002023-06-05 10:24AM EDT55.004.500.000.000.00-554436.25%
BABA250117P000600002023-06-05 10:09AM EDT60.005.650.000.000.00-801,2106.25%
BABA250117P000650002023-06-01 2:18PM EDT65.007.150.000.000.00-12,0186.25%
BABA250117P000700002023-06-06 9:35AM EDT70.008.950.000.000.00-304,2153.13%
BABA250117P000750002023-06-02 11:05AM EDT75.0010.450.000.000.00-12,3333.13%
BABA250117P000800002023-06-05 1:23PM EDT80.0013.150.000.000.00-211,5901.56%
BABA250117P000850002023-06-06 3:52PM EDT85.0014.760.000.000.00-522,7970.39%
BABA250117P000900002023-06-06 11:50AM EDT90.0017.300.000.000.00-21,6830.00%
BABA250117P000950002023-05-31 9:50AM EDT95.0023.490.000.000.00-11,6050.00%
BABA250117P001000002023-06-05 3:49PM EDT100.0024.150.000.000.00-102,0450.00%
BABA250117P001050002023-04-27 9:55AM EDT105.0028.3529.0029.750.00-196740.10%
BABA250117P001100002023-06-01 10:39AM EDT110.0032.600.000.000.00-49780.00%
BABA250117P001150002023-05-24 11:52AM EDT115.0036.660.000.000.00-49550.00%
BABA250117P001200002023-06-01 10:09AM EDT120.0041.200.000.000.00-24510.00%
BABA250117P001250002023-05-22 9:35AM EDT125.0041.740.000.000.00-10810.00%
BABA250117P001300002023-06-05 9:54AM EDT130.0047.770.000.000.00-151,1290.00%
BABA250117P001350002023-05-30 9:40AM EDT135.0056.200.000.000.00-2560.00%
BABA250117P001400002023-05-31 9:40AM EDT140.0061.000.000.000.00-3780.00%
BABA250117P001450002023-06-06 11:56AM EDT145.0059.100.000.000.00-15580.00%
BABA250117P001500002023-06-02 9:46AM EDT150.0065.860.000.000.00-130.00%
BABA250117P001550002023-04-26 2:55PM EDT155.0072.1573.0076.500.00-130053.22%
BABA250117P001600002023-05-12 11:33AM EDT160.0074.550.000.000.00-100.00%
BABA250117P001650002023-04-26 1:05PM EDT165.0081.8583.4086.050.00-2051.26%
BABA250117P001700002023-04-26 12:42PM EDT170.0086.7588.2090.850.00-3052.00%
BABA250117P001750002023-04-26 9:31AM EDT175.0090.6092.6096.300.00-2053.03%
BABA250117P001800002023-06-06 10:22AM EDT180.0096.200.000.000.00-820.00%
BABA250117P001850002023-02-09 4:17PM EDT185.0078.0999.90104.500.00--055.54%
BABA250117P001900002023-05-09 10:29AM EDT190.00108.500.000.000.00-100.00%
BABA250117P002000002023-03-01 10:35AM EDT200.00108.3595.50100.500.00-400.00%
BABA250117P002100002023-02-15 2:28PM EDT210.00107.23126.00131.000.00--057.62%
BABA250117P002200002023-02-15 2:25PM EDT220.00117.14136.00141.000.00-2059.43%