Marchés français ouverture 6 h 6 min

Alibaba Group Holding Limited (BABA)

NYSE - Nasdaq Cours en temps réel. Devise en USD
Ajouter à la liste dynamique
71,29-3,56 (-4,76 %)
À la clôture : 04:00PM EDT
71,41 +0,12 (+0,17 %)
Échanges après Bourse : 07:59PM EDT
Dans le cours
Afficher:ListeÀ cheval
Options d’achatpour16 janvier 2026
Nom du contratDate de la dernière transactionPrix d’exerciceDernier prixOffreVenteVariation% de variationVolumePosition de placeVolatilité implicite
BABA260116C000050002024-04-10 2:10PM EDT5.0069.5064.0069.000.00-427102.83%
BABA260116C000100002024-03-05 10:51AM EDT10.0061.4661.6065.500.00-311129.35%
BABA260116C000150002024-03-04 11:01AM EDT15.0058.5055.5060.500.00-1892.48%
BABA260116C000200002024-04-10 10:02AM EDT20.0055.0049.7554.500.00-13363.09%
BABA260116C000250002024-03-27 9:52AM EDT25.0048.0046.5049.100.00-11661.26%
BABA260116C000300002024-04-12 3:56PM EDT30.0043.8742.2544.50-2.63-5.66%242656.91%
BABA260116C000350002024-04-11 2:14PM EDT35.0042.7037.0040.700.00-113851.69%
BABA260116C000400002024-04-12 3:55PM EDT40.0035.9035.2536.70-3.00-7.71%37,41555.59%
BABA260116C000450002024-04-10 2:03PM EDT45.0034.5831.5533.200.00-624653.64%
BABA260116C000500002024-04-12 3:53PM EDT50.0028.4028.0028.65-2.75-8.83%161,71950.58%
BABA260116C000550002024-04-10 10:57AM EDT55.0027.4824.3025.450.00-3660449.00%
BABA260116C000600002024-04-12 3:35PM EDT60.0022.4722.0522.60-2.53-10.12%132,87647.94%
BABA260116C000650002024-04-12 11:28AM EDT65.0020.5519.4520.25-1.70-7.64%21,01647.73%
BABA260116C000700002024-04-12 3:58PM EDT70.0017.4517.1517.95-2.19-11.15%1257,55047.02%
BABA260116C000750002024-04-12 3:56PM EDT75.0015.4715.0015.60-1.98-11.35%374,70445.62%
BABA260116C000800002024-04-12 3:59PM EDT80.0013.5013.5013.80-1.70-11.18%154,96945.22%
BABA260116C000850002024-04-12 1:05PM EDT85.0012.1511.7012.35-1.60-11.64%181,98645.27%
BABA260116C000900002024-04-12 3:36PM EDT90.0010.4510.4010.80-1.60-13.28%427,17544.62%
BABA260116C000950002024-04-12 3:36PM EDT95.009.309.009.40-1.45-13.49%2062343.96%
BABA260116C001000002024-04-12 3:54PM EDT100.008.208.208.30-1.14-12.21%2018,59043.73%
BABA260116C001050002024-04-12 3:00PM EDT105.007.306.957.60-0.95-11.52%811,03744.30%
BABA260116C001100002024-04-12 2:27PM EDT110.006.456.306.60-0.65-9.15%6272543.72%
BABA260116C001150002024-04-12 1:44PM EDT115.005.855.755.95-0.70-10.69%1971,05843.89%
BABA260116C001200002024-04-12 2:53PM EDT120.005.215.055.35-0.59-10.17%431,59643.97%
BABA260116C001250002024-04-12 3:59PM EDT125.004.604.504.60-0.68-12.88%2382,34343.33%
BABA260116C001300002024-04-12 3:59PM EDT130.004.104.054.15-0.55-11.83%2457243.45%
BABA260116C001350002024-04-11 2:36PM EDT135.004.202.894.800.00-3136847.28%
BABA260116C001400002024-04-12 3:14PM EDT140.003.363.303.35-0.49-12.73%241,41743.51%
BABA260116C001450002024-04-12 2:39PM EDT145.002.992.632.97-0.41-12.06%4868043.36%
BABA260116C001500002024-04-12 3:56PM EDT150.002.802.703.15-0.45-13.85%934,22245.40%
BABA260116C001550002024-04-12 10:37AM EDT155.002.592.302.65-0.26-9.12%202,50844.50%
BABA260116C001600002024-04-12 2:50PM EDT160.002.252.042.49-0.34-13.13%350344.93%
BABA260116C001650002024-04-12 2:32PM EDT165.002.041.952.19-0.17-7.69%432444.61%
BABA260116C001700002024-04-12 1:37PM EDT170.001.811.702.06-0.34-15.81%251245.00%
BABA260116C001750002024-04-12 1:03PM EDT175.001.751.601.85-0.20-10.26%3229844.87%
BABA260116C001800002024-04-12 3:59PM EDT180.001.561.531.62-0.29-15.68%1475,59144.51%
Options de ventepour16 janvier 2026
Nom du contratDate de la dernière transactionPrix d’exerciceDernier prixOffreVenteVariation% de variationVolumePosition de placeVolatilité implicite
BABA260116P000050002024-04-12 10:02AM EDT5.000.060.040.06+0.02+50.00%144683.59%
BABA260116P000100002024-04-05 2:06PM EDT10.000.160.100.150.00-16968.75%
BABA260116P000150002024-04-04 9:30AM EDT15.000.210.130.450.00-53362.31%
BABA260116P000200002024-03-18 10:58AM EDT20.000.500.090.400.00-1526954.20%
BABA260116P000250002024-03-26 1:44PM EDT25.000.640.450.790.00-67652.12%
BABA260116P000300002024-04-04 3:19PM EDT30.000.980.701.100.00-230847.58%
BABA260116P000350002024-04-12 11:17AM EDT35.001.401.361.50-0.03-2.10%256743.77%
BABA260116P000400002024-04-12 12:26PM EDT40.002.072.052.27+0.20+10.70%21,30742.14%
BABA260116P000450002024-04-12 9:55AM EDT45.002.822.963.10-0.02-0.70%31,19739.83%
BABA260116P000500002024-04-12 11:15AM EDT50.004.054.104.30+0.40+10.96%135238.45%
BABA260116P000550002024-04-11 3:39PM EDT55.004.825.405.800.00-73,07537.30%
BABA260116P000600002024-04-12 2:30PM EDT60.007.157.357.40+0.70+10.85%533,47735.63%
BABA260116P000650002024-04-12 1:05PM EDT65.009.259.309.45+0.95+11.45%224,05034.57%
BABA260116P000700002024-04-12 12:07PM EDT70.0011.4111.6512.00+0.81+7.64%97,07934.11%
BABA260116P000750002024-04-12 3:46PM EDT75.0014.3314.2514.65+1.33+10.23%283,21233.13%
BABA260116P000800002024-04-08 2:27PM EDT80.0017.2517.1517.800.00-113,11032.75%
BABA260116P000850002024-04-05 11:44AM EDT85.0020.4519.9523.000.00-603,19637.18%
BABA260116P000900002024-04-12 10:42AM EDT90.0023.2523.3025.05+1.25+5.68%16,24032.57%
BABA260116P000950002024-04-12 2:31PM EDT95.0027.3326.8028.55+0.48+1.79%114631.19%
BABA260116P001000002024-04-12 2:26PM EDT100.0031.1430.9032.90+0.64+2.10%1081831.79%
BABA260116P001050002024-04-12 12:10PM EDT105.0035.0034.6536.00+1.50+4.48%1021127.49%
BABA260116P001100002024-04-12 2:06PM EDT110.0038.6539.5040.00-1.35-3.37%140125.04%
BABA260116P001150002024-04-01 9:31AM EDT115.0042.8544.0045.000.00-213226.77%
BABA260116P001200002024-03-28 10:35AM EDT120.0047.8447.7049.950.00-217128.13%
BABA260116P001250002024-04-08 10:53AM EDT125.0052.7253.1055.000.00-324029.92%
BABA260116P001300002024-04-11 1:06PM EDT130.0055.3657.3059.950.00-173931.08%
BABA260116P001350002024-04-10 9:59AM EDT135.0060.5561.0066.000.00-8837.78%
BABA260116P001400002024-03-26 10:37AM EDT140.0068.6566.0071.000.00-4039.17%
BABA260116P001450002024-04-12 12:38PM EDT145.0073.0072.1076.00+0.50+0.69%1040.50%
BABA260116P001500002024-03-26 9:53AM EDT150.0078.2576.0581.000.00-10041.76%
BABA260116P001550002023-10-31 10:23AM EDT155.0072.950.000.000.00-400.00%
BABA260116P001600002024-01-25 4:15PM EDT160.0086.0082.6085.450.00-100.00%
BABA260116P001650002023-10-27 10:00AM EDT165.0081.5085.9088.100.00-300.00%
BABA260116P001700002024-02-05 4:06PM EDT170.0095.1094.3098.000.00--00.00%
BABA260116P001750002024-02-12 11:00AM EDT175.00101.3095.6599.700.00-100.00%
BABA260116P001800002024-03-13 10:30AM EDT180.00103.00105.50109.450.00-1038.44%