Marchés français ouverture 5 h 18 min

Alibaba Group Holding Limited (BABA)

NYSE - NYSE Prix différé. Devise en USD
Ajouter à la liste dynamique
76,74-0,79 (-1,02 %)
À la clôture : 04:00PM EST
76,85 +0,11 (+0,14 %)
Échanges après Bourse : 07:59PM EST
Dans le cours
Afficher:ListeÀ cheval
Options d’achatpour19 décembre 2025
Nom du contratDate de la dernière transactionPrix d’exerciceDernier prixOffreVenteVariation% de variationVolumePosition de placeVolatilité implicite
BABA251219C000050002023-11-27 10:30AM EST5.0071.7469.5074.000.00-1765.63%
BABA251219C000100002023-08-17 9:29AM EST10.0081.6576.0081.000.00-140.00%
BABA251219C000150002023-08-22 11:09AM EST15.0074.8169.0573.500.00-1012186.52%
BABA251219C000200002023-10-31 12:19PM EST20.0064.2756.2059.050.00-12061.28%
BABA251219C000250002023-10-11 8:40AM EST25.0066.600.000.000.00-220.00%
BABA251219C000300002023-10-11 8:35AM EST30.0062.650.000.000.00-1270.00%
BABA251219C000350002023-10-05 11:48AM EST35.0052.5053.9556.150.00-115106.84%
BABA251219C000400002023-11-27 11:14AM EST40.0042.3540.4041.95+1.90+4.70%212253.21%
BABA251219C000450002023-09-28 12:57PM EST45.0047.8142.9046.850.00-11080.54%
BABA251219C000500002023-11-21 9:32AM EST50.0035.3533.2534.000.00-516549.90%
BABA251219C000550002023-11-27 11:04AM EST55.0029.8530.0031.000.00-23149.40%
BABA251219C000600002023-11-21 12:27PM EST60.0029.8426.9527.850.00-319947.82%
BABA251219C000650002023-11-27 3:45PM EST65.0023.9324.2024.90-1.47-5.79%110646.36%
BABA251219C000700002023-11-28 10:12AM EST70.0021.2021.9523.60-1.90-8.23%147348.72%
BABA251219C000750002023-11-28 3:16PM EST75.0019.7519.3520.25-0.70-3.42%816445.36%
BABA251219C000800002023-11-28 11:21AM EST80.0017.6317.3018.25-0.76-4.13%81,80544.97%
BABA251219C000850002023-11-28 11:27AM EST85.0015.5015.4516.10-0.70-4.32%762343.84%
BABA251219C000900002023-11-28 3:39PM EST90.0014.0013.6514.40-0.65-4.44%542,20243.39%
BABA251219C000950002023-11-28 1:25PM EST95.0012.5010.0012.95-1.50-10.71%227543.17%
BABA251219C001000002023-11-28 3:03PM EST100.0011.4011.0011.40-0.38-3.23%1642,33042.40%
BABA251219C001050002023-11-27 1:01PM EST105.0010.049.4010.350.00-12630242.50%
BABA251219C001100002023-11-28 9:41AM EST110.008.678.659.35-0.83-8.74%41,41742.44%
BABA251219C001150002023-11-27 1:37PM EST115.007.607.408.40-0.67-8.10%11,19442.27%
BABA251219C001200002023-11-28 12:33PM EST120.007.106.907.55-0.60-7.79%260542.11%
BABA251219C001250002023-11-27 11:09AM EST125.007.056.156.800.00-115442.00%
BABA251219C001300002023-11-27 2:26PM EST130.005.735.656.15+0.03+0.53%547741.95%
BABA251219C001350002023-11-28 10:06AM EST135.005.255.155.60-0.20-3.67%354642.00%
BABA251219C001400002023-11-28 2:56PM EST140.004.454.305.05-0.60-11.88%334141.89%
BABA251219C001450002023-11-28 3:33PM EST145.004.304.204.60-0.20-4.44%630341.92%
BABA251219C001500002023-11-27 2:29PM EST150.003.953.754.20-0.20-4.82%132541.96%
BABA251219C001550002023-11-28 2:57PM EST155.003.403.403.85-0.30-8.11%313742.04%
BABA251219C001600002023-11-28 3:35PM EST160.003.203.103.50-0.50-13.51%228942.00%
BABA251219C001650002023-11-27 2:39PM EST165.002.752.613.350.00-24342.57%
BABA251219C001700002023-11-27 2:24PM EST170.002.502.573.150.00-216642.88%
BABA251219C001750002023-11-27 3:16PM EST175.002.602.383.000.00-127643.31%
BABA251219C001800002023-11-28 3:34PM EST180.002.182.152.48-0.17-7.23%523442.17%
BABA251219C001850002023-11-28 1:08PM EST185.002.541.972.40+0.57+28.93%16542.73%
BABA251219C001900002023-11-28 2:59PM EST190.001.901.822.42-0.16-7.77%27543.68%
BABA251219C001950002023-11-27 2:23PM EST195.001.851.782.180.00-24343.43%
BABA251219C002000002023-11-28 12:50PM EST200.001.701.582.08-0.03-1.73%82,54843.76%
BABA251219C002100002023-11-27 3:17PM EST210.001.491.431.890.00-128044.34%
BABA251219C002200002023-11-28 3:09PM EST220.001.231.131.32-0.07-5.38%211,46742.54%
Options de ventepour19 décembre 2025
Nom du contratDate de la dernière transactionPrix d’exerciceDernier prixOffreVenteVariation% de variationVolumePosition de placeVolatilité implicite
BABA251219P000050002023-11-21 9:39AM EST5.000.110.000.100.00-1213578.52%
BABA251219P000100002023-11-28 2:14PM EST10.000.030.020.21-0.01-25.00%211664.55%
BABA251219P000150002023-11-27 1:07PM EST15.000.120.070.750.00-23663.28%
BABA251219P000200002023-11-28 2:16PM EST20.000.310.250.41+0.02+6.90%27350.39%
BABA251219P000250002023-11-28 12:28PM EST25.000.450.220.80+0.02+4.65%2816950.56%
BABA251219P000300002023-11-28 2:30PM EST30.000.880.131.03+0.09+11.39%223445.65%
BABA251219P000350002023-11-28 2:14PM EST35.001.300.911.48+0.04+3.17%22442.88%
BABA251219P000400002023-11-28 12:25PM EST40.001.761.432.15-0.15-7.85%159841.04%
BABA251219P000450002023-10-23 11:59AM EST45.002.601.812.890.00-14838.87%
BABA251219P000500002023-11-27 3:54PM EST50.003.752.754.150.00-112338.31%
BABA251219P000550002023-11-27 3:32PM EST55.005.204.205.45+0.19+3.79%111236.98%
BABA251219P000600002023-11-27 3:55PM EST60.006.506.407.050.00-419335.94%
BABA251219P000650002023-11-27 12:33PM EST65.008.707.708.90+0.51+6.23%664234.94%
BABA251219P000700002023-11-28 3:33PM EST70.0010.639.4011.00+0.33+3.20%656133.97%
BABA251219P000750002023-11-28 11:38AM EST75.0013.1512.6513.35+0.60+4.78%1345733.02%
BABA251219P000800002023-11-27 11:14AM EST80.0014.9015.1516.000.00-336832.20%
BABA251219P000850002023-11-21 1:23PM EST85.0017.6516.7018.850.00-202,20031.29%
BABA251219P000900002023-11-20 10:31AM EST90.0021.0920.9022.000.00-463830.52%
BABA251219P000950002023-11-28 11:30AM EST95.0025.5623.5025.35+4.08+18.99%930429.69%
BABA251219P001000002023-11-28 10:55AM EST100.0028.3827.6028.90+0.13+0.46%166428.82%
BABA251219P001050002023-11-27 1:37PM EST105.0032.4331.3533.95+1.59+5.16%455831.32%
BABA251219P001100002023-11-17 12:56PM EST110.0035.7135.6036.850.00-119127.77%
BABA251219P001150002023-11-17 2:31PM EST115.0040.4039.6042.450.00-269431.42%
BABA251219P001200002023-11-28 9:31AM EST120.0045.1844.3045.55+0.96+2.17%38427.17%
BABA251219P001250002023-11-27 1:44PM EST125.0049.0648.6050.750.00-129929.46%
BABA251219P001300002023-11-03 9:24AM EST130.0045.6553.3055.000.00-231228.03%
BABA251219P001350002023-11-28 3:51PM EST135.0060.2658.0060.55+1.06+1.79%1317931.59%
BABA251219P001400002023-11-24 11:45AM EST140.0062.0063.0066.100.00-134334.96%
BABA251219P001450002023-11-02 8:37AM EST145.0061.4868.0071.200.00-1136.60%
BABA251219P001500002023-10-04 10:35AM EST150.0065.7163.1564.800.00-20200.00%
BABA251219P001550002023-08-10 11:03AM EST155.0058.5064.4566.200.00-1020.00%
BABA251219P001600002023-11-24 11:45AM EST160.0082.0081.9084.850.00-1234.45%
BABA251219P001650002023-09-13 11:40AM EST165.0077.1580.2083.000.00-100.00%
BABA251219P001700002023-08-29 9:11AM EST170.0076.8083.3086.700.00-1010.00%
BABA251219P001750002023-11-08 9:48AM EST175.0090.0097.00100.850.00-1041.83%
BABA251219P001800002023-11-24 12:18PM EST180.00101.80102.25106.000.00-3343.38%
BABA251219P001900002023-11-16 9:34AM EST190.00111.60111.35115.550.00-1143.27%
BABA251219P001950002023-10-17 10:45AM EST195.00111.10114.30118.500.00-1030.03%
BABA251219P002000002023-07-19 9:03AM EST200.00106.94111.40113.900.00-400.00%
BABA251219P002100002023-09-14 8:31AM EST210.00121.21123.90128.500.00-100.00%
BABA251219P002200002023-10-05 11:17AM EST220.00137.10134.00136.950.00-100.00%