Alibaba Group Holding Limited (BABA)
NYSE - Nasdaq Cours en temps réel. Devise en USD
Ajouter à la liste dynamique
À partir de 01:25PM EST. Marché ouvert.
Options d’achatpour17 janvier 2025
| Nom du contrat | Date de la dernière transaction | Prix d’exercice | Dernier prix | Offre | Vente | Variation | % de variation | Volume | Position de place | Volatilité implicite |
|---|---|---|---|---|---|---|---|---|---|---|
| BABA250117C00005000 | 2023-01-17 12:03PM EST | 5.00 | 110.77 | 106.65 | 110.10 | 0.00 | - | 10 | 25 | 152.25% |
| BABA250117C00010000 | 2022-11-25 12:18PM EST | 10.00 | 67.09 | 75.15 | 79.85 | 0.00 | - | 5 | 6 | 0.00% |
| BABA250117C00015000 | 2022-12-23 2:24PM EST | 15.00 | 73.00 | 104.70 | 109.50 | 0.00 | - | 1 | 1 | 206.47% |
| BABA250117C00020000 | 2022-12-02 2:45PM EST | 20.00 | 73.60 | 69.50 | 73.80 | 0.00 | - | 2 | 4 | 0.00% |
| BABA250117C00025000 | 2023-01-25 3:25PM EST | 25.00 | 98.02 | 88.30 | 92.15 | 0.00 | - | 1 | 1,040 | 86.43% |
| BABA250117C00030000 | 2023-01-20 10:10AM EST | 30.00 | 93.87 | 84.20 | 88.40 | 0.00 | - | 10 | 98 | 83.89% |
| BABA250117C00035000 | 2023-01-26 10:17AM EST | 35.00 | 88.70 | 80.45 | 83.45 | 0.00 | - | 1 | 62 | 78.48% |
| BABA250117C00040000 | 2023-01-24 2:43PM EST | 40.00 | 84.56 | 76.50 | 79.50 | 0.00 | - | 1 | 156 | 75.61% |
| BABA250117C00045000 | 2023-01-23 12:47PM EST | 45.00 | 79.30 | 71.90 | 74.25 | 0.00 | - | 3 | 119 | 68.40% |
| BABA250117C00050000 | 2023-01-23 12:34PM EST | 50.00 | 76.00 | 68.35 | 70.40 | 0.00 | - | 3 | 200 | 66.89% |
| BABA250117C00055000 | 2023-01-18 9:55AM EST | 55.00 | 68.00 | 64.65 | 66.70 | 0.00 | - | 1 | 123 | 65.07% |
| BABA250117C00060000 | 2023-01-30 12:20PM EST | 60.00 | 62.50 | 61.00 | 62.45 | -7.27 | -10.42% | 4 | 370 | 62.29% |
| BABA250117C00065000 | 2023-01-27 11:20AM EST | 65.00 | 63.80 | 57.35 | 59.65 | 0.00 | - | 5 | 465 | 61.55% |
| BABA250117C00070000 | 2023-01-24 1:25PM EST | 70.00 | 61.00 | 54.30 | 55.55 | 0.00 | - | 1 | 594 | 59.58% |
| BABA250117C00075000 | 2023-01-30 12:27PM EST | 75.00 | 51.52 | 50.50 | 52.10 | -5.63 | -9.85% | 1 | 437 | 57.39% |
| BABA250117C00080000 | 2023-01-30 1:04PM EST | 80.00 | 48.45 | 48.45 | 50.00 | -5.74 | -10.59% | 53 | 2,246 | 58.60% |
| BABA250117C00085000 | 2023-01-30 11:51AM EST | 85.00 | 46.20 | 44.05 | 46.75 | -4.84 | -9.48% | 37 | 159 | 55.66% |
| BABA250117C00090000 | 2023-01-30 12:27PM EST | 90.00 | 42.44 | 41.30 | 43.95 | -5.03 | -10.60% | 1 | 645 | 54.83% |
| BABA250117C00095000 | 2023-01-30 10:13AM EST | 95.00 | 40.56 | 39.60 | 40.80 | -4.44 | -9.87% | 8 | 273 | 54.47% |
| BABA250117C00100000 | 2023-01-30 12:26PM EST | 100.00 | 37.45 | 37.00 | 38.45 | -4.50 | -10.73% | 3 | 1,777 | 53.80% |
| BABA250117C00105000 | 2023-01-26 2:17PM EST | 105.00 | 40.68 | 34.50 | 35.50 | 0.00 | - | 5 | 1,774 | 52.50% |
| BABA250117C00110000 | 2023-01-30 10:26AM EST | 110.00 | 32.17 | 32.15 | 32.75 | -4.58 | -12.46% | 35 | 1,445 | 51.37% |
| BABA250117C00115000 | 2023-01-30 12:45PM EST | 115.00 | 30.25 | 30.00 | 30.65 | -4.75 | -13.57% | 21 | 430 | 50.81% |
| BABA250117C00120000 | 2023-01-30 11:13AM EST | 120.00 | 29.15 | 27.90 | 28.55 | -2.70 | -8.48% | 6 | 429 | 50.13% |
| BABA250117C00125000 | 2023-01-30 12:00PM EST | 125.00 | 26.50 | 25.95 | 26.40 | -3.20 | -10.77% | 246 | 1,515 | 49.74% |
| BABA250117C00130000 | 2023-01-25 2:35PM EST | 130.00 | 24.96 | 24.05 | 24.60 | -4.92 | -16.47% | 1 | 278 | 49.25% |
| BABA250117C00135000 | 2023-01-23 1:22PM EST | 135.00 | 28.05 | 22.35 | 23.35 | 0.00 | - | 2 | 3,048 | 49.48% |
| BABA250117C00140000 | 2023-01-30 12:42PM EST | 140.00 | 20.96 | 20.70 | 21.50 | -2.85 | -11.97% | 20 | 3,651 | 48.62% |
| BABA250117C00145000 | 2023-01-30 11:21AM EST | 145.00 | 19.50 | 19.15 | 19.90 | -3.42 | -14.92% | 2 | 347 | 48.02% |
| BABA250117C00150000 | 2023-01-30 10:41AM EST | 150.00 | 18.50 | 17.75 | 18.55 | -3.10 | -14.35% | 1 | 857 | 47.69% |
| BABA250117C00155000 | 2023-01-30 11:08AM EST | 155.00 | 17.25 | 16.45 | 17.20 | -4.20 | -19.58% | 5 | 92 | 47.24% |
| BABA250117C00160000 | 2023-01-30 11:07AM EST | 160.00 | 16.00 | 15.25 | 16.05 | -2.60 | -13.98% | 5 | 608 | 47.00% |
| BABA250117C00165000 | 2023-01-30 10:52AM EST | 165.00 | 14.93 | 14.15 | 15.00 | -2.30 | -13.35% | 1 | 317 | 46.81% |
| BABA250117C00170000 | 2023-01-27 1:48PM EST | 170.00 | 16.10 | 13.15 | 14.25 | 0.00 | - | 2 | 178 | 47.01% |
| BABA250117C00175000 | 2023-01-30 11:54AM EST | 175.00 | 12.99 | 12.20 | 13.00 | -2.07 | -13.75% | 5 | 160 | 46.28% |
| BABA250117C00180000 | 2023-01-30 12:00PM EST | 180.00 | 12.20 | 11.35 | 12.35 | -1.58 | -11.47% | 75 | 1,574 | 46.47% |
| BABA250117C00185000 | 2023-01-25 10:38AM EST | 185.00 | 13.88 | 10.60 | 11.35 | 0.00 | - | - | 4 | 45.96% |
| BABA250117C00190000 | 2023-01-27 11:35AM EST | 190.00 | 12.29 | 9.85 | 10.60 | 0.00 | - | 12 | 18 | 45.80% |
| BABA250117C00195000 | 2023-01-27 10:10AM EST | 195.00 | 12.02 | 9.25 | 9.90 | 0.00 | - | 2 | 3 | 45.64% |
| BABA250117C00200000 | 2023-01-30 11:49AM EST | 200.00 | 9.27 | 8.70 | 9.25 | -1.26 | -11.97% | 9 | 34 | 45.50% |
| BABA250117C00210000 | 2023-01-27 3:57PM EST | 210.00 | 9.50 | 7.55 | 8.20 | 0.00 | - | 5 | 21 | 45.47% |
| BABA250117C00220000 | 2023-01-30 9:37AM EST | 220.00 | 6.87 | 6.65 | 7.00 | -1.23 | -15.19% | 5 | 404 | 44.86% |
Options de ventepour17 janvier 2025
| Nom du contrat | Date de la dernière transaction | Prix d’exercice | Dernier prix | Offre | Vente | Variation | % de variation | Volume | Position de place | Volatilité implicite |
|---|---|---|---|---|---|---|---|---|---|---|
| BABA250117P00005000 | 2023-01-27 3:47PM EST | 5.00 | 0.01 | 0.00 | 0.42 | 0.00 | - | 1 | 88 | 108.01% |
| BABA250117P00010000 | 2023-01-18 2:24PM EST | 10.00 | 0.20 | 0.00 | 0.50 | 0.00 | - | 1 | 3 | 83.79% |
| BABA250117P00015000 | 2022-12-27 10:12AM EST | 15.00 | 0.42 | 0.04 | 0.58 | 0.00 | - | 2 | 2 | 71.44% |
| BABA250117P00020000 | 2023-01-19 1:40PM EST | 20.00 | 0.40 | 0.23 | 0.76 | 0.00 | - | 1 | 12 | 66.06% |
| BABA250117P00025000 | 2023-01-30 11:24AM EST | 25.00 | 0.49 | 0.46 | 0.61 | -0.01 | -2.00% | 2 | 341 | 58.40% |
| BABA250117P00030000 | 2023-01-30 11:26AM EST | 30.00 | 0.78 | 0.70 | 0.92 | +0.08 | +11.43% | 2 | 53 | 55.76% |
| BABA250117P00035000 | 2023-01-06 1:05PM EST | 35.00 | 1.80 | 0.69 | 1.76 | 0.00 | - | 2 | 12 | 54.15% |
| BABA250117P00040000 | 2023-01-17 3:49PM EST | 40.00 | 1.79 | 1.09 | 2.00 | 0.00 | - | 34 | 63 | 51.12% |
| BABA250117P00045000 | 2023-01-30 9:34AM EST | 45.00 | 2.00 | 1.66 | 2.48 | +0.37 | +22.70% | 4 | 168 | 51.93% |
| BABA250117P00050000 | 2023-01-30 10:27AM EST | 50.00 | 2.70 | 2.45 | 2.83 | +0.40 | +17.39% | 1 | 104 | 48.57% |
| BABA250117P00055000 | 2023-01-25 10:53AM EST | 55.00 | 3.17 | 3.15 | 3.90 | 0.00 | - | 1 | 69 | 48.46% |
| BABA250117P00060000 | 2023-01-30 10:01AM EST | 60.00 | 4.31 | 4.15 | 4.65 | +0.56 | +14.93% | 4 | 539 | 46.50% |
| BABA250117P00065000 | 2023-01-27 12:18PM EST | 65.00 | 4.77 | 5.05 | 5.70 | 0.00 | - | 1 | 562 | 45.33% |
| BABA250117P00070000 | 2023-01-27 2:20PM EST | 70.00 | 5.50 | 6.30 | 6.85 | 0.00 | - | 16 | 2,391 | 44.14% |
| BABA250117P00075000 | 2023-01-30 1:06PM EST | 75.00 | 7.95 | 7.60 | 8.25 | +1.15 | +16.91% | 2 | 1,864 | 43.31% |
| BABA250117P00080000 | 2023-01-30 10:41AM EST | 80.00 | 9.50 | 9.05 | 9.85 | +0.90 | +10.47% | 1 | 1,192 | 42.62% |
| BABA250117P00085000 | 2023-01-26 11:50AM EST | 85.00 | 9.40 | 10.65 | 11.50 | 0.00 | - | 69 | 2,488 | 41.72% |
| BABA250117P00090000 | 2023-01-30 10:22AM EST | 90.00 | 12.80 | 12.35 | 13.20 | +1.60 | +14.29% | 2 | 784 | 40.66% |
| BABA250117P00095000 | 2023-01-30 9:58AM EST | 95.00 | 14.61 | 14.40 | 15.10 | +1.11 | +8.22% | 15 | 1,011 | 39.73% |
| BABA250117P00100000 | 2023-01-30 1:06PM EST | 100.00 | 16.85 | 16.40 | 17.20 | +1.94 | +13.01% | 6 | 574 | 38.93% |
| BABA250117P00105000 | 2023-01-27 12:26PM EST | 105.00 | 17.09 | 18.70 | 19.40 | 0.00 | - | 25 | 269 | 38.05% |
| BABA250117P00110000 | 2023-01-30 10:47AM EST | 110.00 | 21.50 | 21.10 | 21.90 | +2.60 | +13.76% | 66 | 836 | 37.44% |
| BABA250117P00115000 | 2023-01-27 2:01PM EST | 115.00 | 22.09 | 23.55 | 24.50 | 0.00 | - | 403 | 888 | 36.75% |
| BABA250117P00120000 | 2023-01-27 2:04PM EST | 120.00 | 24.53 | 26.10 | 27.15 | 0.00 | - | 1 | 178 | 35.91% |
| BABA250117P00125000 | 2023-01-26 2:06PM EST | 125.00 | 26.10 | 28.75 | 29.80 | 0.00 | - | 12 | 28 | 34.85% |
| BABA250117P00130000 | 2023-01-30 12:49PM EST | 130.00 | 32.80 | 32.10 | 33.10 | +3.75 | +12.91% | 1 | 1,095 | 34.59% |
| BABA250117P00135000 | 2023-01-24 3:02PM EST | 135.00 | 33.16 | 35.25 | 36.45 | 0.00 | - | 2 | 67 | 34.18% |
| BABA250117P00140000 | 2023-01-27 9:53AM EST | 140.00 | 36.00 | 38.45 | 39.70 | 0.00 | - | 2 | 70 | 33.40% |
| BABA250117P00145000 | 2023-01-25 1:18PM EST | 145.00 | 39.00 | 42.00 | 44.05 | 0.00 | - | 2 | 67 | 34.23% |
| BABA250117P00150000 | 2023-01-26 12:59PM EST | 150.00 | 41.48 | 45.10 | 47.45 | 0.00 | - | 2 | 348 | 33.29% |
| BABA250117P00155000 | 2023-01-12 10:28AM EST | 155.00 | 51.95 | 48.40 | 51.35 | 0.00 | - | 1 | 58 | 33.00% |
| BABA250117P00160000 | 2023-01-11 11:55AM EST | 160.00 | 54.93 | 52.70 | 54.40 | 0.00 | - | 4 | 87 | 30.93% |
| BABA250117P00165000 | 2023-01-17 11:59AM EST | 165.00 | 56.47 | 56.15 | 59.15 | 0.00 | - | 1 | 24 | 31.85% |
| BABA250117P00170000 | 2023-01-25 10:44AM EST | 170.00 | 58.46 | 60.85 | 63.35 | 0.00 | - | 2 | 14 | 31.56% |
| BABA250117P00175000 | 2023-01-20 3:41PM EST | 175.00 | 61.50 | 65.30 | 66.35 | 0.00 | - | 9 | 28 | 28.34% |
| BABA250117P00180000 | 2023-01-30 10:04AM EST | 180.00 | 70.00 | 70.10 | 70.65 | +6.00 | +9.38% | 1 | 2,006 | 27.67% |
© 2023 Yahoo. Tous droits réservés.
