BABA - Alibaba Group Holding Limited
NYSE - NYSE Prix différé. Devise en USD
Dans le cours
Options d’achatpour19 décembre 2025
| Nom du contrat | Date de la dernière transaction | Prix d’exercice | Dernier prix | Offre | Vente | Variation | % de variation | Volume | Position de place | Volatilité implicite |
|---|---|---|---|---|---|---|---|---|---|---|
| BABA251219C00005000 | 2023-04-27 1:23PM EDT | 5.00 | 81.92 | 74.50 | 79.50 | 0.00 | - | 1 | 5 | 90.43% |
| BABA251219C00010000 | 2023-05-30 11:28AM EDT | 10.00 | 70.47 | 73.50 | 78.00 | 0.00 | - | 1 | 2 | 98.39% |
| BABA251219C00015000 | 2023-05-16 12:46PM EDT | 15.00 | 77.50 | 69.00 | 74.00 | 0.00 | - | 2 | 12 | 87.94% |
| BABA251219C00020000 | 2023-05-30 3:25PM EDT | 20.00 | 63.90 | 64.50 | 69.50 | 0.00 | - | 2 | 15 | 77.71% |
| BABA251219C00025000 | 2023-02-06 4:00PM EDT | 25.00 | 85.29 | 64.50 | 69.50 | 0.00 | - | - | 2 | 99.23% |
| BABA251219C00030000 | 2023-06-01 9:59AM EDT | 30.00 | 56.70 | 56.50 | 61.50 | 0.00 | - | 1 | 16 | 69.04% |
| BABA251219C00035000 | 2023-02-28 11:58AM EDT | 35.00 | 61.25 | 71.00 | 76.00 | 0.00 | - | 1 | 3 | 158.65% |
| BABA251219C00040000 | 2023-05-31 11:30AM EDT | 40.00 | 45.00 | 49.00 | 53.50 | 0.00 | - | 50 | 113 | 61.98% |
| BABA251219C00045000 | 2023-05-16 1:08PM EDT | 45.00 | 52.25 | 45.00 | 50.00 | 0.00 | - | 1 | 2 | 58.94% |
| BABA251219C00050000 | 2023-05-25 11:45AM EDT | 50.00 | 39.50 | 41.50 | 46.50 | 0.00 | - | 58 | 111 | 56.65% |
| BABA251219C00055000 | 2023-05-30 2:58PM EDT | 55.00 | 36.50 | 39.20 | 42.90 | 0.00 | - | 5 | 18 | 55.78% |
| BABA251219C00060000 | 2023-06-02 12:14PM EDT | 60.00 | 40.85 | 36.70 | 39.45 | +6.26 | +18.10% | 1 | 153 | 54.46% |
| BABA251219C00065000 | 2023-06-02 12:17PM EDT | 65.00 | 35.50 | 34.15 | 37.05 | +4.50 | +14.52% | 1 | 79 | 54.08% |
| BABA251219C00070000 | 2023-06-01 1:24PM EDT | 70.00 | 31.70 | 30.45 | 34.55 | 0.00 | - | 2 | 167 | 51.91% |
| BABA251219C00075000 | 2023-06-02 2:55PM EDT | 75.00 | 30.05 | 29.05 | 31.10 | +1.05 | +3.62% | 5 | 146 | 51.08% |
| BABA251219C00080000 | 2023-06-02 3:00PM EDT | 80.00 | 28.00 | 26.70 | 28.70 | +1.25 | +4.67% | 14 | 1,325 | 50.09% |
| BABA251219C00085000 | 2023-06-02 1:30PM EDT | 85.00 | 26.20 | 25.50 | 26.50 | +1.20 | +4.80% | 26 | 141 | 50.24% |
| BABA251219C00090000 | 2023-06-02 1:32PM EDT | 90.00 | 24.39 | 22.95 | 24.65 | +0.49 | +2.05% | 35 | 216 | 50.81% |
| BABA251219C00095000 | 2023-06-02 2:19PM EDT | 95.00 | 22.50 | 21.25 | 22.55 | +1.50 | +7.14% | 22 | 175 | 49.66% |
| BABA251219C00100000 | 2023-06-02 1:21PM EDT | 100.00 | 21.00 | 19.80 | 20.85 | +1.80 | +9.37% | 9 | 1,164 | 49.11% |
| BABA251219C00105000 | 2023-06-02 10:32AM EDT | 105.00 | 19.00 | 17.60 | 19.30 | +0.75 | +4.11% | 10 | 166 | 48.64% |
| BABA251219C00110000 | 2023-06-02 11:36AM EDT | 110.00 | 16.65 | 15.90 | 18.60 | +2.95 | +21.53% | 1 | 1,004 | 49.59% |
| BABA251219C00115000 | 2023-06-02 11:56AM EDT | 115.00 | 16.00 | 15.15 | 16.30 | +0.60 | +3.90% | 2 | 1,892 | 47.39% |
| BABA251219C00120000 | 2023-06-02 3:31PM EDT | 120.00 | 14.75 | 14.75 | 15.35 | +0.80 | +5.73% | 1 | 321 | 47.54% |
| BABA251219C00125000 | 2023-06-02 1:32PM EDT | 125.00 | 14.05 | 13.10 | 14.20 | +3.30 | +30.70% | 20 | 104 | 47.18% |
| BABA251219C00130000 | 2023-06-02 11:43AM EDT | 130.00 | 12.60 | 12.05 | 13.40 | +0.73 | +6.15% | 1 | 206 | 47.35% |
| BABA251219C00135000 | 2023-06-02 3:36PM EDT | 135.00 | 11.75 | 11.10 | 12.20 | +1.15 | +10.85% | 107 | 288 | 46.62% |
| BABA251219C00140000 | 2023-06-01 1:08PM EDT | 140.00 | 10.60 | 10.25 | 11.05 | 0.00 | - | 5 | 233 | 45.85% |
| BABA251219C00145000 | 2023-05-25 12:47PM EDT | 145.00 | 8.45 | 9.50 | 10.45 | 0.00 | - | 17 | 242 | 46.04% |
| BABA251219C00150000 | 2023-06-01 2:57PM EDT | 150.00 | 8.11 | 8.75 | 10.10 | 0.00 | - | 11 | 220 | 46.64% |
| BABA251219C00155000 | 2023-06-02 10:30AM EDT | 155.00 | 9.25 | 8.15 | 9.35 | +1.32 | +16.65% | 1 | 207 | 46.35% |
| BABA251219C00160000 | 2023-06-01 3:36PM EDT | 160.00 | 7.25 | 7.55 | 9.00 | 0.00 | - | 64 | 182 | 46.79% |
| BABA251219C00165000 | 2023-05-30 10:01AM EDT | 165.00 | 5.97 | 7.00 | 8.05 | 0.00 | - | 1 | 43 | 45.87% |
| BABA251219C00170000 | 2023-06-01 11:57AM EDT | 170.00 | 6.40 | 6.55 | 6.70 | 0.00 | - | 3 | 115 | 43.91% |
| BABA251219C00175000 | 2023-06-02 1:35PM EDT | 175.00 | 6.90 | 6.05 | 7.35 | +1.00 | +16.95% | 1 | 43 | 46.39% |
| BABA251219C00180000 | 2023-06-02 2:45PM EDT | 180.00 | 6.00 | 5.65 | 6.30 | +0.22 | +3.81% | 1 | 100 | 44.92% |
| BABA251219C00185000 | 2023-06-01 10:53AM EDT | 185.00 | 5.20 | 5.25 | 5.85 | 0.00 | - | 10 | 17 | 44.74% |
| BABA251219C00190000 | 2023-06-01 9:56AM EDT | 190.00 | 4.50 | 4.85 | 6.10 | 0.00 | - | 10 | 42 | 46.23% |
| BABA251219C00195000 | 2023-06-02 2:59PM EDT | 195.00 | 4.95 | 4.65 | 5.45 | +0.95 | +23.75% | 4 | 25 | 45.45% |
| BABA251219C00200000 | 2023-06-02 2:58PM EDT | 200.00 | 4.80 | 4.30 | 4.90 | +0.45 | +10.34% | 25 | 241 | 44.81% |
| BABA251219C00210000 | 2023-05-30 1:58PM EDT | 210.00 | 3.20 | 3.80 | 4.60 | 0.00 | - | 1 | 30 | 45.51% |
| BABA251219C00220000 | 2023-06-02 1:39PM EDT | 220.00 | 3.65 | 3.40 | 3.70 | +0.35 | +10.61% | 42 | 995 | 44.28% |
Options de ventepour19 décembre 2025
| Nom du contrat | Date de la dernière transaction | Prix d’exercice | Dernier prix | Offre | Vente | Variation | % de variation | Volume | Position de place | Volatilité implicite |
|---|---|---|---|---|---|---|---|---|---|---|
| BABA251219P00005000 | 2023-05-30 10:30AM EDT | 5.00 | 0.10 | 0.00 | 0.24 | 0.00 | - | 50 | 88 | 81.64% |
| BABA251219P00010000 | 2023-05-30 9:30AM EDT | 10.00 | 0.20 | 0.02 | 0.39 | 0.00 | - | 4 | 7 | 65.33% |
| BABA251219P00015000 | 2023-04-27 1:19PM EDT | 15.00 | 0.35 | 0.00 | 0.60 | 0.00 | - | 1 | 1 | 56.06% |
| BABA251219P00020000 | 2023-06-01 1:33PM EDT | 20.00 | 0.41 | 0.50 | 0.66 | 0.00 | - | 1 | 13 | 52.78% |
| BABA251219P00025000 | 2023-06-01 11:58AM EDT | 25.00 | 1.04 | 0.61 | 1.24 | 0.00 | - | 2 | 64 | 53.13% |
| BABA251219P00030000 | 2023-05-30 11:28AM EDT | 30.00 | 1.35 | 1.10 | 1.75 | 0.00 | - | 3 | 74 | 50.02% |
| BABA251219P00035000 | 2023-06-01 3:09PM EDT | 35.00 | 1.75 | 1.36 | 2.38 | 0.00 | - | 1 | 15 | 47.45% |
| BABA251219P00040000 | 2023-05-25 12:18PM EDT | 40.00 | 2.76 | 2.26 | 2.94 | 0.00 | - | 10 | 100 | 44.23% |
| BABA251219P00045000 | 2023-05-24 12:58PM EDT | 45.00 | 3.66 | 3.20 | 3.70 | 0.00 | - | 2 | 40 | 41.83% |
| BABA251219P00050000 | 2023-06-01 12:25PM EDT | 50.00 | 4.82 | 4.25 | 5.25 | 0.00 | - | 6 | 74 | 42.02% |
| BABA251219P00055000 | 2023-06-01 11:48AM EDT | 55.00 | 5.71 | 5.50 | 6.00 | 0.00 | - | 3 | 47 | 38.91% |
| BABA251219P00060000 | 2023-06-02 2:48PM EDT | 60.00 | 7.10 | 7.00 | 7.75 | -0.20 | -2.74% | 1 | 49 | 38.51% |
| BABA251219P00065000 | 2023-05-31 11:51AM EDT | 65.00 | 10.28 | 8.80 | 9.55 | 0.00 | - | 2 | 217 | 37.68% |
| BABA251219P00070000 | 2023-06-01 10:58AM EDT | 70.00 | 11.50 | 10.15 | 11.45 | 0.00 | - | 2 | 225 | 36.64% |
| BABA251219P00075000 | 2023-06-01 12:25PM EDT | 75.00 | 13.60 | 12.55 | 14.15 | 0.00 | - | 2 | 122 | 36.92% |
| BABA251219P00080000 | 2023-06-02 12:55PM EDT | 80.00 | 15.38 | 15.05 | 16.50 | -1.62 | -9.53% | 1 | 157 | 36.02% |
| BABA251219P00085000 | 2023-06-02 12:55PM EDT | 85.00 | 17.67 | 16.80 | 19.30 | -1.78 | -9.15% | 1 | 241 | 35.65% |
| BABA251219P00090000 | 2023-05-31 1:42PM EDT | 90.00 | 24.00 | 20.15 | 22.45 | 0.00 | - | 2 | 315 | 35.58% |
| BABA251219P00095000 | 2023-05-31 1:41PM EDT | 95.00 | 25.99 | 23.00 | 25.15 | 0.00 | - | 1 | 20 | 34.35% |
| BABA251219P00100000 | 2023-06-01 1:40PM EDT | 100.00 | 27.50 | 25.00 | 27.75 | 0.00 | - | 1 | 427 | 32.62% |
| BABA251219P00105000 | 2023-05-30 11:01AM EDT | 105.00 | 32.85 | 28.80 | 32.00 | 0.00 | - | 4 | 477 | 33.68% |
| BABA251219P00110000 | 2023-05-17 3:31PM EDT | 110.00 | 30.08 | 32.05 | 35.10 | 0.00 | - | 30 | 38 | 32.30% |
| BABA251219P00115000 | 2023-05-08 9:32AM EDT | 115.00 | 37.59 | 35.90 | 38.45 | 0.00 | - | 1 | 540 | 31.07% |
| BABA251219P00120000 | 2023-06-01 10:28AM EDT | 120.00 | 42.83 | 39.55 | 42.95 | 0.00 | - | 5 | 41 | 31.90% |
| BABA251219P00125000 | 2023-06-01 2:57PM EDT | 125.00 | 46.95 | 42.70 | 46.75 | 0.00 | - | 6 | 23 | 31.06% |
| BABA251219P00130000 | 2023-05-22 12:11PM EDT | 130.00 | 47.00 | 47.35 | 51.00 | 0.00 | - | 1 | 49 | 30.94% |
| BABA251219P00135000 | 2023-06-02 11:54AM EDT | 135.00 | 52.25 | 51.45 | 55.00 | -0.25 | -0.48% | 4 | 25 | 30.00% |
| BABA251219P00140000 | 2023-03-10 2:10PM EDT | 140.00 | 58.14 | 45.20 | 48.30 | 0.00 | - | 3 | 5 | 0.00% |
| BABA251219P00145000 | 2023-06-01 2:57PM EDT | 145.00 | 60.71 | 60.05 | 63.90 | 0.00 | - | 6 | 390 | 29.65% |
| BABA251219P00150000 | 2023-06-02 3:29PM EDT | 150.00 | 66.00 | 64.70 | 68.70 | -1.30 | -1.93% | 1 | 727 | 30.21% |
| BABA251219P00155000 | 2023-03-03 2:53PM EDT | 155.00 | 66.27 | 56.55 | 60.90 | 0.00 | - | 1 | 2 | 0.00% |
| BABA251219P00160000 | 2023-04-28 12:58PM EDT | 160.00 | 74.70 | 77.70 | 81.50 | 0.00 | - | 1 | 0 | 39.72% |
| BABA251219P00165000 | 2023-05-31 9:54AM EDT | 165.00 | 86.15 | 78.50 | 83.50 | 0.00 | - | 1 | 0 | 32.71% |
| BABA251219P00170000 | 2023-05-08 12:34PM EDT | 170.00 | 87.10 | 83.50 | 88.45 | 0.00 | - | 3 | 0 | 33.49% |
| BABA251219P00175000 | 2023-05-30 10:44AM EDT | 175.00 | 96.00 | 88.50 | 93.50 | 0.00 | - | 2 | 0 | 34.56% |
| BABA251219P00180000 | 2023-06-02 10:20AM EDT | 180.00 | 94.66 | 93.50 | 98.50 | -1.63 | -1.69% | 1 | 0 | 35.43% |
| BABA251219P00190000 | 2023-05-31 11:01AM EDT | 190.00 | 111.60 | 103.50 | 108.50 | 0.00 | - | 1 | 0 | 37.08% |
| BABA251219P00195000 | 2023-04-12 9:46AM EDT | 195.00 | 98.77 | 108.40 | 112.00 | 0.00 | - | 3 | 0 | 31.90% |
| BABA251219P00200000 | 2023-05-16 11:19AM EDT | 200.00 | 111.60 | 113.50 | 118.50 | 0.00 | - | 2 | 0 | 38.62% |
| BABA251219P00210000 | 2023-02-21 11:05AM EDT | 210.00 | 113.49 | 119.50 | 124.00 | 0.00 | - | - | 0 | 0.00% |
| BABA251219P00220000 | 2023-05-26 9:42AM EDT | 220.00 | 140.21 | 133.50 | 138.50 | 0.00 | - | 1 | 0 | 41.41% |
© 2023 Yahoo. Tous droits réservés.