La bourse ferme dans 2 h 25 min

Alibaba Group Holding Limited (BABA)

NYSE - Nasdaq Cours en temps réel. Devise en USD
Ajouter à la liste dynamique
72,96-0,56 (-0,76 %)
À partir de 10:05AM EDT. Marché ouvert.
Dans le cours
Afficher:ListeÀ cheval
Options d’achatpour22 mars 2024
Nom du contratDate de la dernière transactionPrix d’exerciceDernier prixOffreVenteVariation% de variationVolumePosition de placeVolatilité implicite
BABA240322C000400002024-02-16 10:42AM EDT40.0035.1133.0034.350.00-55394.92%
BABA240322C000500002024-03-15 1:09PM EDT50.0023.6522.9523.100.00--1170.31%
BABA240322C000550002024-03-13 1:24PM EDT55.0021.9017.8518.050.00-10278138.67%
BABA240322C000590002024-03-14 3:48PM EDT59.0014.6014.0014.200.00-813117.77%
BABA240322C000600002024-03-15 2:52PM EDT60.0013.9012.8513.250.00-3263101.56%
BABA240322C000610002024-02-09 1:54PM EDT61.0011.0512.6012.900.00--2158.50%
BABA240322C000620002024-02-08 10:47AM EDT62.0010.0011.5512.050.00--2151.27%
BABA240322C000630002024-03-18 10:37AM EDT63.0010.979.7510.15+0.11+1.01%2019992.97%
BABA240322C000640002024-03-15 11:00AM EDT64.0010.008.959.150.00-42272.66%
BABA240322C000650002024-03-19 9:35AM EDT65.008.408.008.15-0.50-5.62%1231368.95%
BABA240322C000660002024-03-19 9:35AM EDT66.007.406.957.10-0.43-5.49%86454.69%
BABA240322C000670002024-03-18 9:47AM EDT67.006.456.006.15-0.35-5.15%58154.10%
BABA240322C000680002024-03-18 12:55PM EDT68.005.705.005.15-0.08-1.38%3213052.93%
BABA240322C000690002024-03-18 1:46PM EDT69.004.754.104.20-0.09-1.86%2623848.05%
BABA240322C000700002024-03-19 9:49AM EDT70.003.153.103.25-0.58-15.55%2376541.90%
BABA240322C000710002024-03-19 9:48AM EDT71.002.342.342.44-0.62-20.95%667540.53%
BABA240322C000720002024-03-19 9:46AM EDT72.001.711.611.74-0.47-21.56%8768939.65%
BABA240322C000730002024-03-19 9:49AM EDT73.001.041.041.09-0.54-34.18%1082,23836.43%
BABA240322C000740002024-03-19 9:49AM EDT74.000.620.590.66-0.51-45.13%3473,22335.94%
BABA240322C000750002024-03-19 9:49AM EDT75.000.360.350.37-0.39-52.00%7936,44735.69%
BABA240322C000760002024-03-19 9:49AM EDT76.000.200.200.21-0.29-59.18%2575,39536.62%
BABA240322C000770002024-03-19 9:49AM EDT77.000.110.120.13-0.21-65.62%1624,88938.67%
BABA240322C000780002024-03-19 9:46AM EDT78.000.090.070.08-0.11-55.00%6854,44040.63%
BABA240322C000790002024-03-19 9:35AM EDT79.000.070.050.06-0.07-50.00%3222,41544.14%
BABA240322C000800002024-03-19 9:49AM EDT80.000.040.030.04-0.04-50.00%4568,07046.09%
BABA240322C000810002024-03-18 3:16PM EDT81.000.020.020.04-0.05-71.43%21,97551.17%
BABA240322C000820002024-03-19 9:44AM EDT82.000.030.020.03-0.02-40.00%195,67252.34%
BABA240322C000830002024-03-18 3:59PM EDT83.000.030.010.03-0.01-25.00%3181,34555.47%
BABA240322C000840002024-03-19 9:45AM EDT84.000.010.010.04-0.03-75.00%1081961.33%
BABA240322C000850002024-03-18 3:33PM EDT85.000.020.000.03-0.01-33.33%901,54061.72%
BABA240322C000860002024-03-19 9:31AM EDT86.000.010.000.01-0.02-66.67%386757.81%
BABA240322C000870002024-03-18 3:58PM EDT87.000.010.000.01-0.02-66.67%17855262.50%
BABA240322C000880002024-03-18 1:24PM EDT88.000.010.000.030.00-712673.44%
BABA240322C000890002024-03-14 9:38AM EDT89.000.040.000.290.00--3108.20%
BABA240322C000900002024-03-18 3:56PM EDT90.000.010.000.030.00-271,58881.25%
BABA240322C000950002024-03-18 1:36PM EDT95.000.010.000.010.00-31,24587.50%
BABA240322C001000002024-03-18 2:36PM EDT100.000.010.000.01-0.01-50.00%41,569103.13%
BABA240322C001050002024-03-11 11:45AM EDT105.000.010.000.290.00-422175.78%
BABA240322C001100002024-03-14 12:48PM EDT110.000.050.000.100.00-5065167.19%
BABA240322C001200002024-03-08 2:47PM EDT120.000.010.000.290.00-18226.95%
BABA240322C001250002024-03-13 3:43PM EDT125.000.030.000.290.00-50242.19%
BABA240322C001400002024-03-15 3:44PM EDT140.000.010.000.010.00-838196.88%
Options de ventepour22 mars 2024
Nom du contratDate de la dernière transactionPrix d’exerciceDernier prixOffreVenteVariation% de variationVolumePosition de placeVolatilité implicite
BABA240322P000450002024-03-18 3:46PM EDT45.000.010.000.29-0.01-50.00%17239.06%
BABA240322P000500002024-03-15 10:35AM EDT50.000.050.000.290.00-1016192.97%
BABA240322P000550002024-03-12 2:30PM EDT55.000.020.000.010.00-112596.88%
BABA240322P000590002024-03-18 9:31AM EDT59.000.010.000.03-0.04-80.00%12384.38%
BABA240322P000600002024-03-15 2:21PM EDT60.000.020.000.030.00-2569878.13%
BABA240322P000610002024-03-18 3:56PM EDT61.000.010.000.03-0.01-50.00%4018171.88%
BABA240322P000620002024-03-18 3:39PM EDT62.000.010.000.02-0.01-50.00%5586362.50%
BABA240322P000630002024-03-15 3:22PM EDT63.000.020.000.320.00-2711089.45%
BABA240322P000640002024-03-19 9:31AM EDT64.000.010.010.34-0.02-66.67%1019383.40%
BABA240322P000650002024-03-18 12:48PM EDT65.000.020.010.050.00-55,52453.91%
BABA240322P000660002024-03-19 9:39AM EDT66.000.020.010.03-0.02-50.00%41,49148.05%
BABA240322P000670002024-03-18 2:28PM EDT67.000.040.010.050.00-261,25545.70%
BABA240322P000680002024-03-19 9:44AM EDT68.000.050.020.05-0.01-16.67%31,05939.06%
BABA240322P000690002024-03-19 9:32AM EDT69.000.090.060.08-0.02-18.18%21,14735.74%
BABA240322P000700002024-03-19 9:49AM EDT70.000.150.130.16-0.06-28.57%1432,85634.38%
BABA240322P000710002024-03-19 9:49AM EDT71.000.320.310.33-0.08-20.00%1012,88434.08%
BABA240322P000720002024-03-19 9:50AM EDT72.000.630.600.62-0.04-5.97%9453,53933.99%
BABA240322P000730002024-03-19 9:49AM EDT73.001.051.011.03-0.01-0.94%2302,09333.11%
BABA240322P000740002024-03-19 9:47AM EDT74.001.591.571.730.00-521,86537.01%
BABA240322P000750002024-03-19 9:47AM EDT75.002.322.272.43+0.06+2.65%132,13436.52%
BABA240322P000760002024-03-18 3:47PM EDT76.002.723.103.20-0.25-8.42%2061433.59%
BABA240322P000770002024-03-19 9:33AM EDT77.003.954.154.25+0.28+7.63%165344.24%
BABA240322P000780002024-03-19 9:39AM EDT78.004.614.905.05+0.16+3.60%228028.91%
BABA240322P000790002024-03-18 12:29PM EDT79.005.306.006.20+0.02+0.38%58354.49%
BABA240322P000800002024-03-19 9:46AM EDT80.006.876.907.05+0.57+9.05%172337.50%
BABA240322P000810002024-03-18 2:34PM EDT81.007.377.858.10+1.48+25.13%4554.88%
BABA240322P000820002024-03-18 10:34AM EDT82.008.198.859.05+3.25+65.79%31346.88%
BABA240322P000830002024-03-13 1:54PM EDT83.006.229.8510.050.00-4950.00%
BABA240322P000840002024-03-18 1:40PM EDT84.0010.4010.9011.10+3.63+53.62%1069.92%
BABA240322P000850002024-03-19 9:38AM EDT85.0011.6511.8512.05+0.15+1.30%1458.59%
BABA240322P000880002024-02-29 3:01PM EDT88.0013.8614.8515.600.00--0108.20%
BABA240322P000900002024-03-04 4:02PM EDT90.0018.0016.9017.050.00-2,200078.13%
BABA240322P000950002024-02-21 12:20PM EDT95.0019.6021.9022.450.00-20133.98%
BABA240322P001000002024-02-28 3:15PM EDT100.0025.1026.7527.300.00-10173.63%
BABA240322P001050002024-02-16 11:53AM EDT105.0030.4530.7032.500.00-10217.38%
BABA240322P001100002024-02-08 1:14PM EDT110.0038.8036.2036.750.00--00.00%