La bourse est fermée

Alibaba Group Holding Limited (BABA)

NYSE - Nasdaq Cours en temps réel. Devise en USD
Ajouter à la liste dynamique
72,02-0,31 (-0,43 %)
À partir de 12:25PM EST. Marché ouvert.
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
BABA250620C000050002023-12-07 1:32PM EST5.0068.3764.7069.450.00-1290.63%
BABA250620C000100002023-11-16 10:17AM EST10.0069.5060.5064.450.00-4391.80%
BABA250620C000200002023-05-30 8:31AM EST20.0063.5464.0068.400.00-33224.54%
BABA250620C000250002023-03-01 10:46AM EST25.0069.5077.5082.500.00-2000.00%
BABA250620C000300002023-12-07 2:30PM EST30.0043.9042.0543.850.00-2758.94%
BABA250620C000350002023-12-06 10:46AM EST35.0039.9038.4039.500.00-1350.88%
BABA250620C000400002023-12-06 3:14PM EST40.0035.0035.0035.450.00-11751.45%
BABA250620C000450002023-12-08 11:24AM EST45.0031.4531.0031.50-0.16-0.51%52350.20%
BABA250620C000500002023-12-07 1:43PM EST50.0027.7927.1027.850.00-116948.30%
BABA250620C000550002023-12-08 10:47AM EST55.0024.5622.6024.50-0.24-0.97%1846.81%
BABA250620C000600002023-12-08 9:51AM EST60.0021.3421.0521.75-0.26-1.20%113946.63%
BABA250620C000650002023-12-07 3:52PM EST65.0018.8018.1018.650.00-413644.49%
BABA250620C000700002023-12-08 10:32AM EST70.0016.1015.1516.15-0.20-1.23%1111643.56%
BABA250620C000750002023-12-08 11:47AM EST75.0013.8013.7014.00-0.30-2.13%1312642.98%
BABA250620C000800002023-12-07 3:25PM EST80.0012.2010.6512.550.00-1558343.73%
BABA250620C000850002023-12-07 3:17PM EST85.0010.5110.1510.750.00-230342.90%
BABA250620C000900002023-12-08 10:28AM EST90.009.208.809.05+0.10+1.10%639341.82%
BABA250620C000950002023-12-07 3:17PM EST95.007.967.608.00+0.15+1.92%230442.10%
BABA250620C001000002023-12-08 10:05AM EST100.006.816.557.25+0.01+0.15%21,27042.85%
BABA250620C001050002023-12-06 10:31AM EST105.006.325.656.000.00-723741.71%
BABA250620C001100002023-12-07 2:20PM EST110.005.254.905.250.00-1483041.72%
BABA250620C001150002023-12-08 11:34AM EST115.004.564.304.60-0.23-4.80%114541.74%
BABA250620C001200002023-12-07 12:38PM EST120.003.953.754.050.00-159041.82%
BABA250620C001250002023-12-07 2:09PM EST125.003.503.303.600.00-1078742.01%
BABA250620C001300002023-12-06 2:08PM EST130.003.152.903.200.00-111842.16%
BABA250620C001350002023-12-07 1:22PM EST135.002.782.592.860.00-20529542.36%
BABA250620C001400002023-12-06 2:21PM EST140.002.442.272.650.00-3938142.94%
BABA250620C001450002023-12-07 3:50PM EST145.002.242.042.410.00-124443.26%
BABA250620C001500002023-12-08 11:41AM EST150.001.951.802.24-0.03-1.52%744443.77%
BABA250620C001550002023-12-07 2:58PM EST155.001.761.652.350.00-127545.62%
BABA250620C001600002023-12-07 11:26AM EST160.001.581.451.660.00-210043.09%
BABA250620C001650002023-12-08 10:21AM EST165.001.411.281.50-0.12-7.84%16743.24%
BABA250620C001700002023-12-06 3:14PM EST170.001.301.191.350.00-129543.34%
BABA250620C001750002023-12-06 2:17PM EST175.001.111.161.230.00-29143.52%
BABA250620C001800002023-12-07 10:32AM EST180.001.051.051.100.00-11,89143.52%
BABA250620C001850002023-12-01 2:27PM EST185.000.960.881.030.00-25343.90%
BABA250620C001900002023-12-07 12:38PM EST190.001.020.791.050.00-17644.97%
BABA250620C001950002023-12-05 2:48PM EST195.000.870.730.890.00-23744.46%
BABA250620C002000002023-12-07 3:18PM EST200.000.750.670.870.00-265545.11%
BABA250620C002100002023-12-05 2:41PM EST210.000.700.021.690.00-325953.02%
BABA250620C002200002023-12-08 10:29AM EST220.000.600.500.75+0.05+9.09%3587246.97%
Options de ventepour20 juin 2025
Nom du contratDate de la dernière transactionPrix d’exerciceDernier prixOffreVenteVariation% de variationVolumePosition de placeVolatilité implicite
BABA250620P000050002023-09-20 8:34AM EST5.001.000.010.090.00-14589.45%
BABA250620P000100002023-12-06 10:49AM EST10.000.060.020.470.00-213482.03%
BABA250620P000150002023-12-06 12:14PM EST15.000.160.020.610.00-26467.97%
BABA250620P000200002023-12-06 12:16PM EST20.000.230.020.790.00-22258.45%
BABA250620P000250002023-12-06 12:17PM EST25.000.460.001.040.00-210451.32%
BABA250620P000300002023-12-06 12:17PM EST30.000.710.001.400.00-28554.66%
BABA250620P000350002023-12-07 3:25PM EST35.001.081.041.110.00-104043.53%
BABA250620P000400002023-12-07 2:30PM EST40.001.661.601.680.00-5926341.35%
BABA250620P000450002023-12-08 11:37AM EST45.002.402.392.43-0.10-4.00%1737339.36%
BABA250620P000500002023-12-06 3:23PM EST50.003.653.353.550.00-123338.26%
BABA250620P000550002023-12-07 10:43AM EST55.004.904.654.850.00-219336.82%
BABA250620P000600002023-12-07 12:24PM EST60.006.355.406.50-0.15-2.31%251,15335.71%
BABA250620P000650002023-12-08 10:27AM EST65.008.208.008.45-0.45-5.20%10650534.61%
BABA250620P000700002023-12-08 10:32AM EST70.0010.6510.5010.80-0.30-2.74%1021433.81%
BABA250620P000750002023-12-07 10:48AM EST75.0013.3513.1013.850.00-121134.11%
BABA250620P000800002023-12-07 12:18PM EST80.0016.4115.6516.950.00-238233.70%
BABA250620P000850002023-12-06 12:24PM EST85.0019.8519.2020.050.00-572532.52%
BABA250620P000900002023-12-05 10:20AM EST90.0022.9722.7523.400.00-1590931.28%
BABA250620P000950002023-12-07 11:04AM EST95.0026.8126.5027.250.00-11,01930.81%
BABA250620P001000002023-12-05 12:19PM EST100.0030.7530.5531.350.00-243130.51%
BABA250620P001050002023-11-20 9:31AM EST105.0031.5634.7536.200.00-619932.43%
BABA250620P001100002023-12-07 1:47PM EST110.0039.5538.8540.400.00-1117931.53%
BABA250620P001150002023-11-28 11:09AM EST115.0041.2543.4044.600.00-32729.87%
BABA250620P001200002023-12-08 9:35AM EST120.0048.7048.1049.30-0.03-0.06%693530.04%
BABA250620P001250002023-12-08 11:49AM EST125.0054.5052.7056.100.00-108040.19%
BABA250620P001300002023-12-06 3:38PM EST130.0059.0056.7559.800.00-316836.00%
BABA250620P001350002023-11-17 1:40PM EST135.0057.6862.7564.850.00-102337.79%
BABA250620P001400002023-10-20 1:49PM EST140.0059.7062.1565.100.00-100.00%
BABA250620P001450002023-10-04 11:19AM EST145.0060.7658.3059.550.00-24200.00%
BABA250620P001500002023-09-20 11:02AM EST150.0063.0069.5072.500.00-100.00%
BABA250620P001550002023-03-13 2:25PM EST155.0072.0561.8065.050.00-50500.00%
BABA250620P001600002023-10-27 12:16PM EST160.0077.3780.6083.150.00-400.00%
BABA250620P001650002023-10-12 11:37AM EST165.0079.4580.5083.500.00-100.00%
BABA250620P001700002023-08-10 10:14AM EST170.0070.4578.8581.350.00-200.00%
BABA250620P001750002023-09-22 10:06AM EST175.0086.6092.5097.500.00-100.00%
BABA250620P001800002023-09-22 9:06AM EST180.0091.6199.40102.500.00-300.00%
BABA250620P001850002023-11-13 11:51AM EST185.00101.69111.95115.300.00-2052.34%
BABA250620P001900002023-10-26 8:41AM EST190.00108.03109.80113.900.00-100.00%
BABA250620P001950002023-09-22 8:40AM EST195.00107.20113.00117.500.00--00.00%
BABA250620P002000002023-12-06 9:31AM EST200.00128.08127.05130.900.00-1158.30%
BABA250620P002100002023-11-13 11:51AM EST210.00126.67137.30140.000.00-1055.26%
BABA250620P002200002023-10-05 11:12AM EST220.00137.10132.85137.000.00-100.00%