La bourse est fermée

Alibaba Group Holding Limited (BABA)

NYSE - Nasdaq Cours en temps réel. Devise en USD
Ajouter à la liste dynamique
74,62+0,59 (+0,80 %)
À la clôture : 04:00PM EST
74,67 +0,05 (+0,07 %)
Échanges après Bourse : 08:00PM EST
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
BABA250117C000050002024-01-09 12:32PM EST5.0067.0463.7067.250.00-1120.00%
BABA250117C000100002024-02-26 11:49AM EST10.0066.5562.5067.200.00-24108.59%
BABA250117C000150002023-12-19 12:25PM EST15.0060.7051.5056.000.00-5200.00%
BABA250117C000200002024-02-15 10:17AM EST20.0054.5053.0557.650.00-14488.67%
BABA250117C000250002024-02-28 9:46AM EST25.0051.9049.3051.000.00-21,07969.63%
BABA250117C000300002024-02-29 11:05AM EST30.0045.8545.4048.35+0.35+0.77%146984.99%
BABA250117C000350002024-02-29 3:55PM EST35.0041.1440.7541.60+0.34+0.83%115064.99%
BABA250117C000400002024-03-01 9:43AM EST40.0036.8536.2537.05+0.02+0.05%3044760.05%
BABA250117C000450002024-03-01 11:02AM EST45.0032.4031.8532.55+0.73+2.31%295155.36%
BABA250117C000500002024-03-01 3:02PM EST50.0028.0027.6028.20+0.25+0.90%492,07651.28%
BABA250117C000550002024-02-29 9:33AM EST55.0024.2023.7024.15+0.20+0.83%11,15749.65%
BABA250117C000600002024-03-01 3:28PM EST60.0020.5019.9520.80+0.54+2.71%332,86248.69%
BABA250117C000650002024-03-01 3:32PM EST65.0017.0516.9517.55+0.25+1.49%21,05646.91%
BABA250117C000700002024-03-01 3:09PM EST70.0014.1014.0514.45+0.25+1.81%11010,30744.68%
BABA250117C000750002024-03-01 3:47PM EST75.0011.7811.6512.00+0.43+3.79%18814,76243.85%
BABA250117C000800002024-03-01 3:58PM EST80.009.609.509.70+0.25+2.67%10219,45642.47%
BABA250117C000850002024-03-01 3:58PM EST85.007.857.558.15+0.35+4.67%49614,53042.77%
BABA250117C000900002024-03-01 3:47PM EST90.006.406.306.55+0.28+4.58%12611,09241.94%
BABA250117C000950002024-03-01 3:58PM EST95.005.204.905.45+0.10+1.96%724,30142.11%
BABA250117C001000002024-03-01 3:59PM EST100.004.344.254.35+0.19+4.58%26129,11341.52%
BABA250117C001050002024-03-01 3:16PM EST105.003.553.453.65+0.08+2.31%49,23341.88%
BABA250117C001100002024-03-01 3:49PM EST110.002.962.803.00+0.15+5.34%8121,52041.90%
BABA250117C001150002024-03-01 3:44PM EST115.002.432.322.58+0.09+3.85%1326,94242.52%
BABA250117C001200002024-03-01 3:48PM EST120.002.021.872.21+0.11+5.76%2930,58343.01%
BABA250117C001250002024-03-01 2:43PM EST125.001.651.651.70+0.03+1.85%2216,48542.18%
BABA250117C001300002024-03-01 12:04PM EST130.001.421.171.71+0.07+5.19%174,48544.37%
BABA250117C001350002024-03-01 3:23PM EST135.001.191.161.21+0.05+4.39%1029,18242.66%
BABA250117C001400002024-03-01 2:54PM EST140.001.030.981.03+0.05+5.10%1830,49942.94%
BABA250117C001450002024-03-01 3:29PM EST145.000.860.780.95+0.02+2.38%21,78843.91%
BABA250117C001500002024-03-01 3:29PM EST150.000.720.620.86-0.01-1.37%12216,03744.63%
BABA250117C001550002024-03-01 2:54PM EST155.000.610.610.66-0.01-1.61%64,19343.87%
BABA250117C001600002024-03-01 10:13AM EST160.000.530.520.73-0.01-1.85%1111,20046.17%
BABA250117C001650002024-03-01 3:22PM EST165.000.530.440.64+0.03+6.00%23,58646.44%
BABA250117C001700002024-03-01 2:52PM EST170.000.420.350.46-0.14-25.00%31,16345.12%
BABA250117C001750002024-02-29 3:50PM EST175.000.390.350.430.00-1480345.85%
BABA250117C001800002024-02-29 3:50PM EST180.000.330.270.380.00-153,00646.14%
BABA250117C001850002024-03-01 3:22PM EST185.000.340.240.35+0.06+21.43%21,57246.68%
BABA250117C001900002024-03-01 3:23PM EST190.000.250.210.31-0.10-28.57%217746.88%
BABA250117C001950002024-02-29 9:38AM EST195.000.230.200.300.00-422747.71%
BABA250117C002000002024-03-01 3:28PM EST200.000.210.180.250.00-24614,46747.46%
BABA250117C002100002024-03-01 10:16AM EST210.000.150.070.21-0.03-16.67%11,01448.19%
BABA250117C002200002024-03-01 12:13PM EST220.000.130.110.16-0.01-7.14%2098,39848.24%
Options de ventepour17 janvier 2025
Nom du contratDate de la dernière transactionPrix d’exerciceDernier prixOffreVenteVariation% de variationVolumePosition de placeVolatilité implicite
BABA250117P000050002024-01-17 9:50AM EST5.000.060.000.020.00-1313100.00%
BABA250117P000100002024-02-27 9:31AM EST10.000.190.020.050.00-3542884.38%
BABA250117P000150002024-02-23 9:36AM EST15.000.020.010.150.00-28174.22%
BABA250117P000200002024-02-28 11:10AM EST20.000.100.030.180.00-24963.48%
BABA250117P000250002024-02-28 2:04PM EST25.000.150.120.200.00-1191256.54%
BABA250117P000300002024-02-29 9:38AM EST30.000.260.190.310.00-263251.32%
BABA250117P000350002024-03-01 3:28PM EST35.000.440.370.49-0.05-10.20%217849.27%
BABA250117P000400002024-03-01 3:28PM EST40.000.710.600.72+0.05+7.58%23,97445.31%
BABA250117P000450002024-02-29 11:40AM EST45.001.071.021.080.00-23,93642.21%
BABA250117P000500002024-03-01 12:07PM EST50.001.621.611.65-0.08-4.71%704,45839.94%
BABA250117P000550002024-03-01 3:24PM EST55.002.482.272.53-0.08-3.12%2074,75738.44%
BABA250117P000600002024-03-01 3:10PM EST60.003.703.553.70-0.10-2.63%369,99736.98%
BABA250117P000650002024-03-01 3:23PM EST65.005.225.105.30-0.18-3.33%76,81035.96%
BABA250117P000700002024-03-01 3:07PM EST70.007.155.007.25-0.25-3.38%5431,82234.85%
BABA250117P000750002024-03-01 3:30PM EST75.009.607.709.85-0.20-2.04%3111,12434.67%
BABA250117P000800002024-03-01 11:24AM EST80.0012.1910.1012.50-0.48-3.79%58,90833.25%
BABA250117P000850002024-02-28 3:37PM EST85.0015.4615.1515.700.00-463,78132.45%
BABA250117P000900002024-02-29 12:08PM EST90.0019.3017.6519.450.00-17,03332.46%
BABA250117P000950002024-02-29 10:29AM EST95.0022.8322.6523.050.00-604,73030.58%
BABA250117P001000002024-03-01 3:07PM EST100.0027.0026.4527.55-0.10-0.37%1613,14131.65%
BABA250117P001050002024-02-27 9:48AM EST105.0028.7331.0031.450.00-11,58728.20%
BABA250117P001100002024-03-01 10:03AM EST110.0035.9535.5536.00-0.55-1.51%251,15927.09%
BABA250117P001150002024-03-01 11:37AM EST115.0040.1540.0040.70+0.50+1.26%61225.83%
BABA250117P001200002024-02-26 11:56AM EST120.0043.9044.6545.900.00-11130.40%
BABA250117P001250002024-02-02 2:52PM EST125.0052.9549.6051.150.00-1035.01%
BABA250117P001300002024-02-29 10:10AM EST130.0055.2054.5555.90-0.10-0.18%30134.20%
BABA250117P001350002024-03-01 9:52AM EST135.0060.2059.5061.10-0.05-0.08%2038.28%
BABA250117P001400002024-03-01 10:09AM EST140.0065.3564.8066.10-0.45-0.68%1040.02%
BABA250117P001450002024-02-23 10:25AM EST145.0069.1569.6071.100.00-1141.68%
BABA250117P001500002024-02-28 3:53PM EST150.0075.4074.6076.100.00-1043.24%
BABA250117P001550002024-02-07 3:56PM EST155.0081.2579.5081.050.00-3044.17%
BABA250117P001600002024-01-12 12:50PM EST160.0087.5587.3089.000.00-1062.27%
BABA250117P001650002023-07-31 2:46PM EST165.0064.1069.8571.750.00-110.00%
BABA250117P001700002024-01-31 3:33PM EST170.0097.7494.5096.200.00-2050.12%
BABA250117P001750002024-01-02 10:18AM EST175.0099.80101.60103.500.00-19063.01%
BABA250117P001800002024-03-01 11:31AM EST180.00105.10104.50106.20+0.36+0.34%2052.69%
BABA250117P001850002023-10-27 11:57AM EST185.00101.86105.90107.550.00-200.00%
BABA250117P001900002023-05-09 9:29AM EST190.00108.50101.10105.900.00-100.00%
BABA250117P002000002024-01-18 2:04PM EST200.00131.80125.05126.850.00-2053.96%
BABA250117P002100002023-10-27 11:56AM EST210.00126.87129.95132.800.00-100.00%
BABA250117P002200002024-02-27 11:01AM EST220.00142.30143.00147.500.00-1073.68%