La bourse est fermée

Alibaba Group Holding Limited (BABA)

NYSE - NYSE Prix différé. Devise en USD
Ajouter à la liste dynamique
88,54+1,84 (+2,12 %)
À la clôture : 04:00PM EDT
88,53 -0,01 (-0,01 %)
Échanges après Bourse : 07:59PM EDT
Dans le cours
Afficher:ListeÀ cheval
Options d’achatpour20 juin 2025
Nom du contratDate de la dernière transactionPrix d’exerciceDernier prixOffreVenteVariation% de variationVolumePosition de placeVolatilité implicite
BABA250620C000050002024-04-25 1:27PM EDT5.0070.0081.1085.900.00-33258.30%
BABA250620C000100002024-01-19 1:12PM EDT10.0058.0063.7067.000.00-11110.00%
BABA250620C000200002023-05-30 9:31AM EDT20.0063.5464.0068.400.00-330.00%
BABA250620C000250002024-02-16 2:11PM EDT25.0050.9548.4551.850.00-990.00%
BABA250620C000300002024-05-02 12:17PM EDT30.0050.9557.0561.950.00-11367.80%
BABA250620C000350002024-05-03 3:23PM EDT35.0047.8552.9057.450.00-54667.29%
BABA250620C000400002024-05-17 3:10PM EDT40.0050.2048.9552.70+1.00+2.03%135864.71%
BABA250620C000450002024-05-16 1:50PM EDT45.0046.6644.4546.85+3.25+7.49%210355.30%
BABA250620C000500002024-05-17 11:40AM EDT50.0041.0040.1542.25+1.94+4.97%946251.99%
BABA250620C000550002024-05-16 2:43PM EDT55.0036.4136.1537.80+0.91+2.56%159953.93%
BABA250620C000600002024-05-17 12:10PM EDT60.0033.2532.0533.85+1.66+5.25%1876651.65%
BABA250620C000650002024-05-17 11:18AM EDT65.0029.8928.3531.95+7.05+30.87%40098056.75%
BABA250620C000700002024-05-17 2:20PM EDT70.0025.3024.8526.00+1.58+6.66%241,51345.85%
BABA250620C000725002024-05-16 10:52AM EDT72.5022.3124.0025.900.00-31450.42%
BABA250620C000750002024-05-17 3:08PM EDT75.0022.0621.7523.65+1.21+5.80%701,60747.47%
BABA250620C000775002024-05-17 3:13PM EDT77.5020.6518.8522.30+3.65+21.47%6847.33%
BABA250620C000800002024-05-17 3:39PM EDT80.0019.4918.1020.75+1.09+5.92%222,50446.40%
BABA250620C000825002024-05-16 2:42PM EDT82.5017.0016.1019.400.00-13345.92%
BABA250620C000850002024-05-17 3:47PM EDT85.0016.9016.6018.15+0.95+5.96%5078545.57%
BABA250620C000875002024-05-16 3:33PM EDT87.5014.8014.4516.350.00-3343.52%
BABA250620C000900002024-05-17 3:41PM EDT90.0014.6813.9015.05+1.23+9.14%5871,42142.74%
BABA250620C000950002024-05-17 2:09PM EDT95.0012.7511.6015.00+1.05+8.97%361,05447.71%
BABA250620C001000002024-05-17 3:38PM EDT100.0010.7510.5011.15+0.60+5.91%653,42641.72%
BABA250620C001050002024-05-17 3:49PM EDT105.009.358.909.75+0.50+5.65%6442941.86%
BABA250620C001100002024-05-17 2:03PM EDT110.008.177.608.85+0.67+8.93%1631,28342.90%
BABA250620C001150002024-05-17 1:54PM EDT115.007.006.557.05+1.20+20.69%3359840.92%
BABA250620C001200002024-05-17 1:25PM EDT120.006.005.606.20+0.70+13.21%1841,31041.24%
BABA250620C001250002024-05-17 3:52PM EDT125.005.144.856.30+0.49+10.54%411,85544.18%
BABA250620C001300002024-05-17 11:30AM EDT130.004.553.655.25+0.54+13.47%548943.26%
BABA250620C001350002024-05-17 10:25AM EDT135.004.002.784.00+0.60+17.65%483541.16%
BABA250620C001400002024-05-17 12:30PM EDT140.003.203.003.50+0.30+10.34%1561,34541.32%
BABA250620C001450002024-05-16 11:34AM EDT145.002.452.373.250.00-135042.21%
BABA250620C001500002024-05-17 12:09PM EDT150.002.482.272.63+0.23+10.22%292,89641.33%
BABA250620C001550002024-05-16 3:21PM EDT155.001.801.752.760.00-135943.58%
BABA250620C001600002024-05-17 1:03PM EDT160.001.901.672.00+0.43+29.25%650041.46%
BABA250620C001650002024-05-16 1:31PM EDT165.001.131.181.930.00-1235442.54%
BABA250620C001700002024-05-17 11:19AM EDT170.001.401.301.60+0.06+4.48%101,62842.03%
BABA250620C001750002024-05-17 2:05PM EDT175.001.261.171.380.00-114341.93%
BABA250620C001800002024-05-17 2:06PM EDT180.001.101.001.37+0.05+4.76%133,37543.09%
BABA250620C001850002024-05-13 10:28AM EDT185.001.090.931.52+0.28+34.57%25945.29%
BABA250620C001900002024-05-14 3:48PM EDT190.000.450.822.690.00-48853.05%
BABA250620C001950002024-05-17 10:30AM EDT195.000.960.311.78+0.55+134.15%18371649.22%
BABA250620C002000002024-05-17 2:00PM EDT200.000.690.710.82-0.19-21.59%261,40743.13%
BABA250620C002100002024-05-17 10:41AM EDT210.000.710.380.65+0.26+57.78%132,20743.29%
BABA250620C002200002024-05-17 3:50PM EDT220.000.460.420.49+0.04+9.52%2231,70143.07%
Options de ventepour20 juin 2025
Nom du contratDate de la dernière transactionPrix d’exerciceDernier prixOffreVenteVariation% de variationVolumePosition de placeVolatilité implicite
BABA250620P000050002024-05-17 10:09AM EDT5.000.030.012.150.00-20213195.70%
BABA250620P000100002024-03-11 3:54PM EDT10.000.030.000.230.00-213793.36%
BABA250620P000150002024-04-30 9:30AM EDT15.000.090.002.200.00-275112.99%
BABA250620P000200002024-05-09 2:09PM EDT20.000.110.010.750.00-22876.32%
BABA250620P000250002024-05-17 2:30PM EDT25.000.130.020.310.00-211457.13%
BABA250620P000300002024-05-15 2:32PM EDT30.000.270.000.580.00-210353.81%
BABA250620P000350002024-05-16 3:54PM EDT35.000.320.000.610.00-25353.56%
BABA250620P000400002024-05-17 11:33AM EDT40.000.440.160.79-0.19-30.16%2049849.27%
BABA250620P000450002024-05-17 2:34PM EDT45.000.640.290.87-0.10-13.51%234343.82%
BABA250620P000500002024-05-16 3:11PM EDT50.001.090.901.130.00-4111,15040.50%
BABA250620P000550002024-05-17 10:15AM EDT55.001.421.311.59-0.13-8.39%102,34338.42%
BABA250620P000600002024-05-17 11:09AM EDT60.002.011.962.39-0.29-12.61%193,07437.57%
BABA250620P000650002024-05-16 3:51PM EDT65.003.152.963.40-0.23-6.80%13,77236.63%
BABA250620P000700002024-05-17 12:01PM EDT70.004.304.204.75-0.37-7.92%233,28836.02%
BABA250620P000725002024-05-16 9:50AM EDT72.506.154.955.650.00-12236.13%
BABA250620P000750002024-05-17 11:29AM EDT75.005.705.806.20-0.94-14.16%43,20234.77%
BABA250620P000775002024-05-16 12:40PM EDT77.507.106.707.400.00-4535.33%
BABA250620P000800002024-05-17 2:07PM EDT80.007.757.709.05-0.80-9.36%161,48336.94%
BABA250620P000825002024-05-13 3:32PM EDT82.5010.049.159.900.00-1135.86%
BABA250620P000850002024-05-17 10:34AM EDT85.009.909.8510.85-0.75-7.04%11,14334.90%
BABA250620P000900002024-05-17 11:43AM EDT90.0012.4612.3013.40-1.84-12.87%121,11534.23%
BABA250620P000950002024-05-17 11:53AM EDT95.0015.8015.1516.45-1.19-7.00%11,12434.13%
BABA250620P001000002024-05-17 12:00PM EDT100.0018.5618.3020.75-0.90-4.62%166436.69%
BABA250620P001050002024-05-13 11:38AM EDT105.0024.4021.8022.950.00-5023732.78%
BABA250620P001100002024-05-16 1:46PM EDT110.0027.0925.6026.550.00-127332.03%
BABA250620P001150002024-04-19 3:17PM EDT115.0046.0029.6031.500.00-92734.89%
BABA250620P001200002024-04-09 3:57PM EDT120.0047.0040.9041.850.00-5052.14%
BABA250620P001250002024-03-20 10:36AM EDT125.0051.3753.5058.500.00-6081.35%
BABA250620P001300002024-02-02 3:55PM EDT130.0057.9554.5058.000.00-4071.10%
BABA250620P001350002023-12-28 1:59PM EDT135.0057.4259.5062.550.00-1072.97%
BABA250620P001400002024-05-09 11:50AM EDT140.0060.2050.1055.000.00-1141.53%
BABA250620P001450002024-05-09 11:31AM EDT145.0065.3255.4560.000.00-1143.43%
BABA250620P001500002024-03-01 4:10PM EDT150.0075.4075.0080.000.00-1083.69%
BABA250620P001550002023-03-13 3:25PM EDT155.0072.0561.8065.050.00-50500.00%
BABA250620P001600002023-10-27 1:16PM EDT160.0077.3780.6083.150.00-4071.62%
BABA250620P001650002023-10-12 12:37PM EDT165.0079.4580.5083.500.00-1057.79%
BABA250620P001700002024-01-22 3:42PM EDT170.00101.3093.0595.900.00-10082.65%
BABA250620P001750002023-09-22 11:06AM EDT175.0086.6092.5097.500.00-1070.93%
BABA250620P001800002024-05-13 10:15AM EDT180.0095.4489.5594.350.00-1051.58%
BABA250620P001850002023-11-13 12:51PM EDT185.00101.69113.00115.750.00-20101.15%
BABA250620P001900002024-01-16 11:56AM EDT190.00119.74115.25117.700.00-10094.56%
BABA250620P001950002024-03-22 1:44PM EDT195.00122.44124.20128.500.00-20109.49%
BABA250620P002000002024-01-22 3:42PM EDT200.00131.32122.90125.950.00-2091.48%
BABA250620P002100002023-11-13 12:51PM EDT210.00126.67137.00141.950.00-10108.36%
BABA250620P002200002024-01-22 3:45PM EDT220.00151.35142.95147.000.00-60098.09%