La bourse est fermée

Alibaba Group Holding Limited (BABA)

NYSE - NYSE Prix différé. Devise en USD
Ajouter à la liste dynamique
82,68-3,45 (-4,01 %)
À la clôture : 04:00PM EDT
82,77 +0,09 (+0,11 %)
Échanges après Bourse : 05:18PM EDT
Dans le cours
Afficher:ListeÀ cheval
Options d’achatpour21 mars 2025
Nom du contratDate de la dernière transactionPrix d’exerciceDernier prixOffreVenteVariation% de variationVolumePosition de placeVolatilité implicite
BABA250321C000225002024-04-09 9:30AM EDT22.5051.850.000.000.00--10.00%
BABA250321C000400002024-03-25 10:17AM EDT40.0034.0035.2536.050.00-160.00%
BABA250321C000450002024-05-22 2:35PM EDT45.0039.7837.0541.95+8.08+25.49%1356.67%
BABA250321C000500002024-05-21 9:30AM EDT50.0039.7533.2536.450.00-315651.55%
BABA250321C000550002024-05-22 1:01PM EDT55.0031.0029.3031.00-6.32-16.93%14951.47%
BABA250321C000600002024-05-14 2:08PM EDT60.0023.1025.2027.200.00-127650.06%
BABA250321C000650002024-05-13 11:17AM EDT65.0024.9521.2023.250.00-120646.94%
BABA250321C000700002024-05-21 11:55AM EDT70.0022.0018.0019.550.00-181,35944.18%
BABA250321C000725002024-05-07 1:49PM EDT72.5015.5015.5518.750.00--146.53%
BABA250321C000750002024-05-22 10:22AM EDT75.0016.9015.3516.70-1.60-8.65%123,03943.81%
BABA250321C000775002024-05-17 10:30AM EDT77.5019.8012.9515.550.00-16644.18%
BABA250321C000800002024-05-21 2:48PM EDT80.0015.6813.0015.550.00-31,58148.23%
BABA250321C000825002024-05-22 3:54PM EDT82.5012.5012.0013.25-1.75-12.28%1613444.05%
BABA250321C000850002024-05-22 3:39PM EDT85.0011.079.1512.15-1.93-14.85%3470843.78%
BABA250321C000875002024-05-22 3:59PM EDT87.5010.098.8510.60-1.91-15.92%111341.79%
BABA250321C000900002024-05-22 3:51PM EDT90.009.088.3510.50-1.87-17.08%741,90044.39%
BABA250321C000950002024-05-22 12:38PM EDT95.007.857.458.55-1.21-13.36%151643.15%
BABA250321C001000002024-05-22 3:07PM EDT100.006.305.656.60-1.25-16.56%212,40441.05%
BABA250321C001050002024-05-21 12:51PM EDT105.006.104.756.050.00-222243.12%
BABA250321C001100002024-05-22 2:21PM EDT110.004.483.855.25-0.61-11.98%137143.77%
BABA250321C001150002024-05-21 2:28PM EDT115.004.352.974.450.00-1619043.89%
BABA250321C001200002024-05-22 12:10PM EDT120.002.961.853.05-0.49-14.20%3219340.78%
BABA250321C001250002024-05-22 3:31PM EDT125.002.352.102.74-0.65-21.67%382,41841.91%
BABA250321C001300002024-05-20 3:42PM EDT130.002.991.622.700.00-36644.14%
BABA250321C001350002024-05-22 3:19PM EDT135.001.541.142.57-0.59-27.70%219745.74%
BABA250321C001400002024-05-21 3:14PM EDT140.001.521.001.79-0.08-5.00%620543.36%
BABA250321C001450002024-05-20 10:12AM EDT145.001.480.371.230.00-232841.37%
BABA250321C001500002024-05-22 12:55PM EDT150.000.950.651.36-0.30-24.00%362544.14%
Options de ventepour21 mars 2025
Nom du contratDate de la dernière transactionPrix d’exerciceDernier prixOffreVenteVariation% de variationVolumePosition de placeVolatilité implicite
BABA250321P000225002024-04-23 10:00AM EDT22.500.030.002.210.00-2396.78%
BABA250321P000250002024-05-09 2:02PM EDT25.000.140.002.220.00-2789.48%
BABA250321P000300002024-05-15 3:08PM EDT30.000.160.002.260.00-2277.22%
BABA250321P000350002024-05-15 3:01PM EDT35.000.240.002.310.00-2267.04%
BABA250321P000400002024-05-15 2:34PM EDT40.000.340.001.030.00-25956.32%
BABA250321P000450002024-05-20 12:50PM EDT45.000.400.000.500.00-180441.11%
BABA250321P000500002024-05-16 9:52AM EDT50.000.750.502.730.00-23,52155.76%
BABA250321P000550002024-05-20 2:01PM EDT55.001.020.981.510.00-990039.17%
BABA250321P000600002024-05-22 10:46AM EDT60.001.611.571.85+0.11+7.33%669235.03%
BABA250321P000650002024-05-21 1:00PM EDT65.002.452.553.000.00-101,35234.85%
BABA250321P000700002024-05-21 1:00PM EDT70.003.614.004.200.00-101,91733.24%
BABA250321P000725002024-05-17 3:10PM EDT72.503.954.006.100.00-1037.08%
BABA250321P000750002024-05-22 12:51PM EDT75.005.655.107.15+0.66+13.23%21,46236.96%
BABA250321P000775002024-05-21 2:07PM EDT77.505.956.858.200.00-12336.51%
BABA250321P000800002024-05-22 2:21PM EDT80.008.177.958.90+1.06+14.91%177534.55%
BABA250321P000825002024-05-20 10:56AM EDT82.507.579.2010.200.00-828634.38%
BABA250321P000850002024-05-22 1:10PM EDT85.0010.439.6011.95+1.93+22.71%342535.39%
BABA250321P000875002024-05-20 3:05PM EDT87.509.8212.0012.650.00-7930432.61%
BABA250321P000900002024-05-21 12:58PM EDT90.0012.3013.5515.800.00-168137.70%
BABA250321P000950002024-05-20 3:25PM EDT95.0014.0516.9518.500.00-3421035.12%
BABA250321P001000002024-05-13 2:05PM EDT100.0019.9519.7022.250.00-17435.13%
BABA250321P001050002024-04-29 1:12PM EDT105.0029.9024.6525.550.00-142332.37%
BABA250321P001100002024-05-22 12:34PM EDT110.0028.3128.9529.70+2.51+9.73%112131.92%
BABA250321P001200002024-04-04 12:10PM EDT120.0046.9138.5039.600.00-1037.09%
BABA250321P001250002024-04-02 11:27AM EDT125.0052.0544.4545.750.00--045.23%
BABA250321P001350002024-05-16 11:14AM EDT135.0049.0050.6554.700.00-2244.79%
BABA250321P001400002024-04-22 10:17AM EDT140.0069.7055.5059.700.00-1046.91%
BABA250321P001450002024-04-19 10:56AM EDT145.0076.2555.6059.350.00-100.00%
BABA250321P001500002024-04-19 11:22AM EDT150.0081.1060.0064.450.00-100.00%