BABA - Alibaba Group Holding Limited

NYSE - NYSE Prix différé. Devise en USD
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
BABA251219C000050002023-04-27 1:23PM EDT5.0081.9274.5079.500.00-1590.43%
BABA251219C000100002023-05-30 11:28AM EDT10.0070.4773.5078.000.00-1298.39%
BABA251219C000150002023-05-16 12:46PM EDT15.0077.5069.0074.000.00-21287.94%
BABA251219C000200002023-05-30 3:25PM EDT20.0063.9064.5069.500.00-21577.71%
BABA251219C000250002023-02-06 4:00PM EDT25.0085.2964.5069.500.00--299.23%
BABA251219C000300002023-06-01 9:59AM EDT30.0056.7056.5061.500.00-11669.04%
BABA251219C000350002023-02-28 11:58AM EDT35.0061.2571.0076.000.00-13158.65%
BABA251219C000400002023-05-31 11:30AM EDT40.0045.0049.0053.500.00-5011361.98%
BABA251219C000450002023-05-16 1:08PM EDT45.0052.2545.0050.000.00-1258.94%
BABA251219C000500002023-05-25 11:45AM EDT50.0039.5041.5046.500.00-5811156.65%
BABA251219C000550002023-05-30 2:58PM EDT55.0036.5039.2042.900.00-51855.78%
BABA251219C000600002023-06-02 12:14PM EDT60.0040.8536.7039.45+6.26+18.10%115354.46%
BABA251219C000650002023-06-02 12:17PM EDT65.0035.5034.1537.05+4.50+14.52%17954.08%
BABA251219C000700002023-06-01 1:24PM EDT70.0031.7030.4534.550.00-216751.91%
BABA251219C000750002023-06-02 2:55PM EDT75.0030.0529.0531.10+1.05+3.62%514651.08%
BABA251219C000800002023-06-02 3:00PM EDT80.0028.0026.7028.70+1.25+4.67%141,32550.09%
BABA251219C000850002023-06-02 1:30PM EDT85.0026.2025.5026.50+1.20+4.80%2614150.24%
BABA251219C000900002023-06-02 1:32PM EDT90.0024.3922.9524.65+0.49+2.05%3521650.81%
BABA251219C000950002023-06-02 2:19PM EDT95.0022.5021.2522.55+1.50+7.14%2217549.66%
BABA251219C001000002023-06-02 1:21PM EDT100.0021.0019.8020.85+1.80+9.37%91,16449.11%
BABA251219C001050002023-06-02 10:32AM EDT105.0019.0017.6019.30+0.75+4.11%1016648.64%
BABA251219C001100002023-06-02 11:36AM EDT110.0016.6515.9018.60+2.95+21.53%11,00449.59%
BABA251219C001150002023-06-02 11:56AM EDT115.0016.0015.1516.30+0.60+3.90%21,89247.39%
BABA251219C001200002023-06-02 3:31PM EDT120.0014.7514.7515.35+0.80+5.73%132147.54%
BABA251219C001250002023-06-02 1:32PM EDT125.0014.0513.1014.20+3.30+30.70%2010447.18%
BABA251219C001300002023-06-02 11:43AM EDT130.0012.6012.0513.40+0.73+6.15%120647.35%
BABA251219C001350002023-06-02 3:36PM EDT135.0011.7511.1012.20+1.15+10.85%10728846.62%
BABA251219C001400002023-06-01 1:08PM EDT140.0010.6010.2511.050.00-523345.85%
BABA251219C001450002023-05-25 12:47PM EDT145.008.459.5010.450.00-1724246.04%
BABA251219C001500002023-06-01 2:57PM EDT150.008.118.7510.100.00-1122046.64%
BABA251219C001550002023-06-02 10:30AM EDT155.009.258.159.35+1.32+16.65%120746.35%
BABA251219C001600002023-06-01 3:36PM EDT160.007.257.559.000.00-6418246.79%
BABA251219C001650002023-05-30 10:01AM EDT165.005.977.008.050.00-14345.87%
BABA251219C001700002023-06-01 11:57AM EDT170.006.406.556.700.00-311543.91%
BABA251219C001750002023-06-02 1:35PM EDT175.006.906.057.35+1.00+16.95%14346.39%
BABA251219C001800002023-06-02 2:45PM EDT180.006.005.656.30+0.22+3.81%110044.92%
BABA251219C001850002023-06-01 10:53AM EDT185.005.205.255.850.00-101744.74%
BABA251219C001900002023-06-01 9:56AM EDT190.004.504.856.100.00-104246.23%
BABA251219C001950002023-06-02 2:59PM EDT195.004.954.655.45+0.95+23.75%42545.45%
BABA251219C002000002023-06-02 2:58PM EDT200.004.804.304.90+0.45+10.34%2524144.81%
BABA251219C002100002023-05-30 1:58PM EDT210.003.203.804.600.00-13045.51%
BABA251219C002200002023-06-02 1:39PM EDT220.003.653.403.70+0.35+10.61%4299544.28%
Options de ventepour19 décembre 2025
Nom du contratDate de la dernière transactionPrix d’exerciceDernier prixOffreVenteVariation% de variationVolumePosition de placeVolatilité implicite
BABA251219P000050002023-05-30 10:30AM EDT5.000.100.000.240.00-508881.64%
BABA251219P000100002023-05-30 9:30AM EDT10.000.200.020.390.00-4765.33%
BABA251219P000150002023-04-27 1:19PM EDT15.000.350.000.600.00-1156.06%
BABA251219P000200002023-06-01 1:33PM EDT20.000.410.500.660.00-11352.78%
BABA251219P000250002023-06-01 11:58AM EDT25.001.040.611.240.00-26453.13%
BABA251219P000300002023-05-30 11:28AM EDT30.001.351.101.750.00-37450.02%
BABA251219P000350002023-06-01 3:09PM EDT35.001.751.362.380.00-11547.45%
BABA251219P000400002023-05-25 12:18PM EDT40.002.762.262.940.00-1010044.23%
BABA251219P000450002023-05-24 12:58PM EDT45.003.663.203.700.00-24041.83%
BABA251219P000500002023-06-01 12:25PM EDT50.004.824.255.250.00-67442.02%
BABA251219P000550002023-06-01 11:48AM EDT55.005.715.506.000.00-34738.91%
BABA251219P000600002023-06-02 2:48PM EDT60.007.107.007.75-0.20-2.74%14938.51%
BABA251219P000650002023-05-31 11:51AM EDT65.0010.288.809.550.00-221737.68%
BABA251219P000700002023-06-01 10:58AM EDT70.0011.5010.1511.450.00-222536.64%
BABA251219P000750002023-06-01 12:25PM EDT75.0013.6012.5514.150.00-212236.92%
BABA251219P000800002023-06-02 12:55PM EDT80.0015.3815.0516.50-1.62-9.53%115736.02%
BABA251219P000850002023-06-02 12:55PM EDT85.0017.6716.8019.30-1.78-9.15%124135.65%
BABA251219P000900002023-05-31 1:42PM EDT90.0024.0020.1522.450.00-231535.58%
BABA251219P000950002023-05-31 1:41PM EDT95.0025.9923.0025.150.00-12034.35%
BABA251219P001000002023-06-01 1:40PM EDT100.0027.5025.0027.750.00-142732.62%
BABA251219P001050002023-05-30 11:01AM EDT105.0032.8528.8032.000.00-447733.68%
BABA251219P001100002023-05-17 3:31PM EDT110.0030.0832.0535.100.00-303832.30%
BABA251219P001150002023-05-08 9:32AM EDT115.0037.5935.9038.450.00-154031.07%
BABA251219P001200002023-06-01 10:28AM EDT120.0042.8339.5542.950.00-54131.90%
BABA251219P001250002023-06-01 2:57PM EDT125.0046.9542.7046.750.00-62331.06%
BABA251219P001300002023-05-22 12:11PM EDT130.0047.0047.3551.000.00-14930.94%
BABA251219P001350002023-06-02 11:54AM EDT135.0052.2551.4555.00-0.25-0.48%42530.00%
BABA251219P001400002023-03-10 2:10PM EDT140.0058.1445.2048.300.00-350.00%
BABA251219P001450002023-06-01 2:57PM EDT145.0060.7160.0563.900.00-639029.65%
BABA251219P001500002023-06-02 3:29PM EDT150.0066.0064.7068.70-1.30-1.93%172730.21%
BABA251219P001550002023-03-03 2:53PM EDT155.0066.2756.5560.900.00-120.00%
BABA251219P001600002023-04-28 12:58PM EDT160.0074.7077.7081.500.00-1039.72%
BABA251219P001650002023-05-31 9:54AM EDT165.0086.1578.5083.500.00-1032.71%
BABA251219P001700002023-05-08 12:34PM EDT170.0087.1083.5088.450.00-3033.49%
BABA251219P001750002023-05-30 10:44AM EDT175.0096.0088.5093.500.00-2034.56%
BABA251219P001800002023-06-02 10:20AM EDT180.0094.6693.5098.50-1.63-1.69%1035.43%
BABA251219P001900002023-05-31 11:01AM EDT190.00111.60103.50108.500.00-1037.08%
BABA251219P001950002023-04-12 9:46AM EDT195.0098.77108.40112.000.00-3031.90%
BABA251219P002000002023-05-16 11:19AM EDT200.00111.60113.50118.500.00-2038.62%
BABA251219P002100002023-02-21 11:05AM EDT210.00113.49119.50124.000.00--00.00%
BABA251219P002200002023-05-26 9:42AM EDT220.00140.21133.50138.500.00-1041.41%