Marchés français ouverture 44 min

Alibaba Group Holding Limited (BABA)

NYSE - NYSE Prix différé. Devise en USD
Ajouter à la liste dynamique
82,68-3,45 (-4,01 %)
À la clôture : 04:00PM EDT
83,00 +0,32 (+0,39 %)
Échanges après Bourse : 07:59PM EDT
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
BABA251219C000050002024-05-14 10:15AM EDT5.0073.330.000.000.00-100.00%
BABA251219C000100002024-03-22 9:30AM EDT10.0066.0856.5061.500.00-110.00%
BABA251219C000150002024-01-04 12:11PM EDT15.0061.4055.5060.000.00-240.00%
BABA251219C000200002024-05-14 2:05PM EDT20.0059.000.000.000.00-1000.00%
BABA251219C000250002024-04-18 2:07PM EDT25.0045.2662.0066.950.00-14117.80%
BABA251219C000300002024-05-17 10:52AM EDT30.0061.000.000.000.00-2100.00%
BABA251219C000350002024-05-13 1:37PM EDT35.0051.600.000.000.00-100.00%
BABA251219C000400002024-05-17 10:34AM EDT40.0052.200.000.000.00-200.00%
BABA251219C000450002024-05-22 11:41AM EDT45.0041.980.000.000.00-100.00%
BABA251219C000500002024-05-20 3:24PM EDT50.0042.700.000.000.00-100.00%
BABA251219C000550002024-05-16 10:46AM EDT55.0036.000.000.000.00-100.00%
BABA251219C000600002024-05-17 3:07PM EDT60.0034.890.000.000.00-100.00%
BABA251219C000650002024-05-22 12:15PM EDT65.0027.750.000.000.00-100.00%
BABA251219C000700002024-05-22 9:56AM EDT70.0025.750.000.000.00-100.00%
BABA251219C000725002024-05-16 3:44PM EDT72.5026.000.000.000.00--00.00%
BABA251219C000750002024-05-22 1:38PM EDT75.0021.710.000.000.00-300.00%
BABA251219C000775002024-05-22 9:35AM EDT77.5021.450.000.000.00-100.00%
BABA251219C000800002024-05-22 2:22PM EDT80.0019.200.000.000.00-900.00%
BABA251219C000825002024-05-22 2:21PM EDT82.5018.900.000.000.00-100.00%
BABA251219C000850002024-05-22 2:55PM EDT85.0016.830.000.000.00-500.78%
BABA251219C000900002024-05-22 1:05PM EDT90.0015.100.000.000.00-10301.56%
BABA251219C000950002024-05-22 9:51AM EDT95.0014.600.000.000.00-3003.13%
BABA251219C001000002024-05-22 3:44PM EDT100.0011.550.000.000.00-403.13%
BABA251219C001050002024-05-17 9:33AM EDT105.0013.000.000.000.00-103.13%
BABA251219C001100002024-05-22 3:05PM EDT110.009.150.000.000.00-906.25%
BABA251219C001150002024-05-22 12:52PM EDT115.008.250.000.000.00-2506.25%
BABA251219C001200002024-05-21 3:31PM EDT120.008.300.000.000.00-1406.25%
BABA251219C001250002024-05-16 9:32AM EDT125.006.250.000.000.00-406.25%
BABA251219C001300002024-05-22 12:55PM EDT130.005.700.000.000.00-206.25%
BABA251219C001350002024-05-22 2:27PM EDT135.005.070.000.000.00-606.25%
BABA251219C001400002024-05-22 2:19PM EDT140.004.680.000.000.00-606.25%
BABA251219C001450002024-05-16 10:08AM EDT145.004.120.000.000.00-1012.50%
BABA251219C001500002024-05-22 2:49PM EDT150.003.500.000.000.00-6012.50%
BABA251219C001550002024-05-22 10:33AM EDT155.003.400.000.000.00-1012.50%
BABA251219C001600002024-05-22 9:32AM EDT160.003.020.000.000.00-1012.50%
BABA251219C001650002024-05-14 1:37PM EDT165.001.990.000.000.00-3012.50%
BABA251219C001700002024-05-17 1:19PM EDT170.003.100.000.000.00-5012.50%
BABA251219C001750002024-05-22 3:54PM EDT175.002.150.000.000.00-8012.50%
BABA251219C001800002024-05-22 3:50PM EDT180.001.850.000.000.00-5012.50%
BABA251219C001850002024-05-21 10:44AM EDT185.002.060.000.000.00-4012.50%
BABA251219C001900002024-05-21 10:43AM EDT190.001.870.000.000.00-2012.50%
BABA251219C001950002024-05-20 10:03AM EDT195.001.990.000.000.00-82012.50%
BABA251219C002000002024-05-21 10:42AM EDT200.001.530.000.000.00-2012.50%
BABA251219C002100002024-05-20 9:51AM EDT210.001.480.000.000.00-10012.50%
BABA251219C002200002024-05-22 11:04AM EDT220.000.930.000.000.00-1012.50%
Options de ventepour19 décembre 2025
Nom du contratDate de la dernière transactionPrix d’exerciceDernier prixOffreVenteVariation% de variationVolumePosition de placeVolatilité implicite
BABA251219P000050002024-05-21 9:30AM EDT5.000.020.000.000.00-2050.00%
BABA251219P000100002024-05-17 1:38PM EDT10.000.010.000.000.00-1025.00%
BABA251219P000150002024-04-30 2:27PM EDT15.000.120.000.000.00-2025.00%
BABA251219P000200002024-05-16 1:51PM EDT20.000.200.000.000.00-2025.00%
BABA251219P000250002024-05-15 1:30PM EDT25.000.160.000.000.00-2025.00%
BABA251219P000300002024-05-03 2:22PM EDT30.000.560.000.000.00-2012.50%
BABA251219P000350002024-05-21 9:50AM EDT35.000.610.000.000.00-1012.50%
BABA251219P000400002024-05-16 3:48PM EDT40.000.830.000.000.00-4012.50%
BABA251219P000450002024-05-16 3:08PM EDT45.001.300.000.000.00-4012.50%
BABA251219P000500002024-05-15 1:32PM EDT50.002.430.000.000.00-306.25%
BABA251219P000550002024-05-20 11:38AM EDT55.002.700.000.000.00-306.25%
BABA251219P000600002024-05-21 12:33PM EDT60.003.950.000.000.00-106.25%
BABA251219P000650002024-05-22 3:50PM EDT65.005.770.000.000.00-103.13%
BABA251219P000700002024-05-21 3:33PM EDT70.006.970.000.000.00-503.13%
BABA251219P000725002024-05-17 12:21PM EDT72.507.350.000.000.00-103.13%
BABA251219P000750002024-05-17 2:19PM EDT75.008.440.000.000.00-1601.56%
BABA251219P000775002024-05-22 1:52PM EDT77.5010.520.000.000.00-101.56%
BABA251219P000800002024-05-22 3:31PM EDT80.0011.650.000.000.00-100.78%
BABA251219P000825002024-05-17 9:38AM EDT82.5011.730.000.000.00-600.05%
BABA251219P000850002024-05-22 1:03PM EDT85.0014.500.000.000.00-100.00%
BABA251219P000900002024-05-21 12:02PM EDT90.0016.750.000.000.00-4000.00%
BABA251219P000950002024-05-22 3:28PM EDT95.0020.250.000.000.00-100.00%
BABA251219P001000002024-05-21 10:04AM EDT100.0022.250.000.000.00-100.00%
BABA251219P001050002024-05-16 2:08PM EDT105.0026.040.000.000.00-300.00%
BABA251219P001100002024-05-22 10:47AM EDT110.0030.800.000.000.00-100.00%
BABA251219P001150002024-05-20 11:46AM EDT115.0031.730.000.000.00-400.00%
BABA251219P001200002024-05-16 2:14PM EDT120.0036.850.000.000.00-400.00%
BABA251219P001250002024-05-20 12:00PM EDT125.0039.610.000.000.00-400.00%
BABA251219P001300002024-05-20 9:45AM EDT130.0043.470.000.000.00-200.00%
BABA251219P001350002024-05-21 3:33PM EDT135.0050.040.000.000.00-200.00%
BABA251219P001400002024-01-08 11:21AM EDT140.0068.0665.0068.000.00-3054.94%
BABA251219P001450002024-01-08 10:32AM EDT145.0073.550.000.000.00-100.00%
BABA251219P001500002023-12-21 11:25AM EDT150.0075.1078.0083.000.00-1068.57%
BABA251219P001550002023-08-10 12:03PM EDT155.0058.5064.4566.200.00-1020.00%
BABA251219P001600002024-04-03 10:39AM EDT160.0087.4277.9080.900.00-1044.32%
BABA251219P001650002023-09-13 12:40PM EDT165.0077.1580.2083.000.00-1031.19%
BABA251219P001700002024-03-19 11:22AM EDT170.0096.9499.25102.750.00-10075.80%
BABA251219P001750002023-11-08 10:48AM EDT175.0090.00101.85104.900.00-1070.41%
BABA251219P001800002024-05-15 9:46AM EDT180.0099.930.000.000.00-200.00%
BABA251219P001900002024-04-12 12:38PM EDT190.00118.00107.50112.500.00-1056.98%
BABA251219P001950002024-04-26 1:29PM EDT195.00119.450.000.000.00-200.00%
BABA251219P002000002024-03-25 1:33PM EDT200.00128.40123.90127.000.00-2068.21%
BABA251219P002100002023-09-14 9:31AM EDT210.00121.21123.90128.500.00-1043.16%
BABA251219P002200002024-05-20 9:36AM EDT220.00132.500.000.000.00-200.00%