BABA - Alibaba Group Holding Limited

NYSE - Nasdaq Cours en temps réel. Devise en USD
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
BABA250620C000050002023-03-15 1:22PM EDT5.0077.4787.5092.300.00-520.00%
BABA250620C000200002023-05-30 9:31AM EDT20.0063.5464.5069.000.00-3383.98%
BABA250620C000250002023-03-01 11:46AM EDT25.0069.5077.5082.500.00-200231.40%
BABA250620C000300002023-03-16 10:57AM EDT30.0055.7566.0070.500.00--1132.29%
BABA250620C000400002023-01-23 12:50PM EDT40.0086.1059.5064.000.00-12115.91%
BABA250620C000450002023-05-10 10:50AM EDT45.0045.4944.7548.550.00-1162.25%
BABA250620C000500002023-05-30 1:05PM EDT50.0044.0840.8045.05+6.33+16.77%1459.29%
BABA250620C000550002023-05-17 11:14AM EDT55.0044.7537.5540.600.00-1255.82%
BABA250620C000600002023-05-30 12:44PM EDT60.0032.0035.2537.900.00-12656.27%
BABA250620C000650002023-06-02 12:11PM EDT65.0034.5031.4535.00+5.12+17.43%112253.81%
BABA250620C000700002023-06-01 11:47AM EDT70.0029.3529.0532.000.00-13152.81%
BABA250620C000750002023-05-30 10:13AM EDT75.0024.0026.1529.100.00-21651.01%
BABA250620C000800002023-06-01 10:57AM EDT80.0024.2024.5026.250.00-417250.45%
BABA250620C000850002023-06-02 2:01PM EDT85.0023.7022.5024.20+4.20+21.54%614850.07%
BABA250620C000900002023-06-01 10:55AM EDT90.0020.3020.2022.500.00-15551.91%
BABA250620C000950002023-06-01 11:21AM EDT95.0017.9018.7020.250.00-911850.42%
BABA250620C001000002023-06-01 10:44AM EDT100.0016.3516.8518.300.00-25849.34%
BABA250620C001050002023-05-30 9:59AM EDT105.0013.2515.2517.050.00-32149.49%
BABA250620C001100002023-06-02 10:39AM EDT110.0015.1014.1515.95-1.10-6.79%158949.73%
BABA250620C001150002023-05-26 11:10AM EDT115.0011.6113.0514.100.00-157148.20%
BABA250620C001200002023-06-02 3:02PM EDT120.0013.2511.0513.00+3.51+36.04%510048.03%
BABA250620C001250002023-06-01 2:16PM EDT125.0010.919.8011.550.00-28146.94%
BABA250620C001300002023-06-02 10:10AM EDT130.0010.008.9510.95+2.25+29.03%16447.49%
BABA250620C001350002023-06-02 9:43AM EDT135.009.308.159.95+0.50+5.68%12047.02%
BABA250620C001400002023-06-02 3:32PM EDT140.008.338.258.95+1.52+22.32%19546.38%
BABA250620C001450002023-05-30 9:30AM EDT145.007.257.558.200.00-45146.15%
BABA250620C001500002023-05-30 11:30AM EDT150.005.556.908.150.00-26647.46%
BABA250620C001550002023-06-02 3:49PM EDT155.006.505.307.35+0.90+16.07%3118746.88%
BABA250620C001600002023-06-01 1:02PM EDT160.005.905.057.150.00-25047.67%
BABA250620C001650002023-05-26 3:17PM EDT165.004.855.306.300.00-12346.72%
BABA250620C001700002023-05-19 9:30AM EDT170.004.904.155.650.00-104346.14%
BABA250620C001750002023-04-26 11:39AM EDT175.004.202.964.350.00-53143.51%
BABA250620C001800002023-06-02 2:14PM EDT180.004.673.804.85+0.32+7.36%11,79946.01%
BABA250620C001850002023-03-13 12:45PM EDT185.003.945.257.200.00-1250.84%
BABA250620C001900002023-06-02 10:39AM EDT190.003.902.874.45-0.25-6.02%152746.75%
BABA250620C001950002023-03-30 3:52PM EDT195.009.032.603.700.00-1445.26%
BABA250620C002000002023-06-02 10:45AM EDT200.003.752.743.95+1.09+40.98%143546.95%
BABA250620C002100002023-05-26 1:52PM EDT210.002.662.384.050.00-111848.94%
BABA250620C002200002023-05-26 1:52PM EDT220.002.161.973.150.00-119547.35%
Options de ventepour20 juin 2025
Nom du contratDate de la dernière transactionPrix d’exerciceDernier prixOffreVenteVariation% de variationVolumePosition de placeVolatilité implicite
BABA250620P000050002023-04-28 1:18PM EDT5.000.070.010.230.00-123790.82%
BABA250620P000100002023-04-26 2:42PM EDT10.000.170.030.210.00--467.19%
BABA250620P000150002023-03-08 12:39PM EDT15.000.250.000.540.00-11261.33%
BABA250620P000200002023-05-23 9:32AM EDT20.003.000.070.770.00-2655.32%
BABA250620P000250002023-06-02 2:17PM EDT25.000.700.421.09-0.05-6.67%405052.83%
BABA250620P000300002023-06-02 3:05PM EDT30.001.100.931.47+0.09+8.91%72150.54%
BABA250620P000350002023-05-18 2:22PM EDT35.001.411.052.030.00-11050.39%
BABA250620P000400002023-05-10 1:15PM EDT40.002.271.712.340.00-418045.75%
BABA250620P000450002023-05-26 9:46AM EDT45.003.202.773.100.00-123443.71%
BABA250620P000500002023-06-01 12:25PM EDT50.003.963.654.550.00-13844.04%
BABA250620P000550002023-05-25 10:49AM EDT55.005.594.755.400.00-12541.26%
BABA250620P000600002023-05-30 2:38PM EDT60.007.276.206.950.00-1863940.47%
BABA250620P000650002023-06-02 12:33PM EDT65.007.957.808.45-0.68-7.88%11138.96%
BABA250620P000700002023-05-17 1:58PM EDT70.008.409.4010.550.00-13938.55%
BABA250620P000750002023-05-31 3:39PM EDT75.0013.2511.8012.550.00-47237.37%
BABA250620P000800002023-05-17 2:56PM EDT80.0012.1513.5014.800.00-111036.33%
BABA250620P000850002023-05-22 2:26PM EDT85.0015.7016.0517.250.00-28935.30%
BABA250620P000900002023-05-02 12:25PM EDT90.0020.7419.3520.750.00-122436.05%
BABA250620P000950002023-04-17 12:34PM EDT95.0019.5519.1021.500.00-21,01130.66%
BABA250620P001000002023-06-01 10:02AM EDT100.0027.0024.1026.450.00-1914633.61%
BABA250620P001050002023-01-27 4:21PM EDT105.0018.1127.2530.350.00-1934.03%
BABA250620P001100002023-06-01 9:57AM EDT110.0034.1731.6533.850.00-159433.25%
BABA250620P001150002023-05-23 12:30PM EDT115.0035.9935.3038.000.00-12733.59%
BABA250620P001200002023-06-01 10:28AM EDT120.0041.9838.7541.450.00-11932.00%
BABA250620P001250002023-05-23 12:30PM EDT125.0044.0842.8545.550.00-14031.60%
BABA250620P001300002023-06-02 12:47PM EDT130.0047.7946.9549.90+2.03+4.44%22431.56%
BABA250620P001350002023-04-25 1:05PM EDT135.0054.0054.9058.750.00-203242.71%
BABA250620P001400002023-06-02 12:47PM EDT140.0055.7955.2058.70+0.08+0.14%22331.02%
BABA250620P001500002023-06-01 10:51AM EDT150.0067.6064.4568.550.00-15533.13%
BABA250620P001550002023-03-13 3:25PM EDT155.0072.0561.8065.050.00-50500.00%
BABA250620P001600002023-04-25 1:50PM EDT160.0077.6080.0083.350.00-1048.90%
BABA250620P001650002023-06-02 9:45AM EDT165.0080.5078.6081.00+3.90+5.09%2023.12%
BABA250620P001700002023-05-23 10:25AM EDT170.0085.5483.5088.200.00-1036.35%
BABA250620P001750002023-05-02 9:33AM EDT175.0092.500.000.000.00-200.00%
BABA250620P001800002023-05-22 10:07AM EDT180.0093.2093.5098.150.00-1038.11%
BABA250620P001850002023-03-22 11:45AM EDT185.00100.1593.5098.500.00-200.00%
BABA250620P001900002023-04-06 10:15AM EDT190.0090.60104.50109.500.00-8044.73%
BABA250620P002000002023-02-28 10:53AM EDT200.00111.0794.5099.500.00-400.00%
BABA250620P002100002023-01-25 11:44AM EDT210.0093.76118.50123.500.00--00.00%
BABA250620P002200002023-03-28 10:44AM EDT220.00126.50133.00138.000.00-2044.04%