La bourse est fermée

Alibaba Group Holding Limited (BABA)

NYSE - Nasdaq Cours en temps réel. Devise en USD
Ajouter à la liste dynamique
168,15-1,84 (-1,08 %)
À partir de 11:38AM EDT. Marché ouvert.
Dans le cours
Afficher:ListeÀ cheval
Options d’achatpour29 octobre 2021
Nom du contratDate de la dernière transactionPrix d’exerciceDernier prixOffreVenteVariation% de variationVolumePosition de placeVolatilité implicite
BABA211029C000850002021-10-08 11:26AM EDT85.0075.4584.4085.400.00-80514.84%
BABA211029C000900002021-10-19 3:39PM EDT90.0086.9579.4080.300.00--2474.81%
BABA211029C001000002021-10-08 3:01PM EDT100.0075.5069.4070.300.00-110406.93%
BABA211029C001050002021-10-26 12:56PM EDT105.0063.6964.4065.600.00-110383.40%
BABA211029C001060002021-10-26 3:38PM EDT106.0064.3263.4064.400.00-28371.88%
BABA211029C001090002021-10-22 11:18AM EDT109.0070.2560.4061.300.00-1212350.98%
BABA211029C001100002021-10-05 12:45PM EDT110.0054.4559.4560.500.00-738351.37%
BABA211029C001150002021-09-28 11:31AM EDT115.0060.8954.3555.350.00-34315.92%
BABA211029C001200002021-10-25 2:34PM EDT120.0056.0049.1550.600.00-222288.87%
BABA211029C001250002021-10-07 11:12AM EDT125.0045.0544.4545.200.00-112259.28%
BABA211029C001300002021-10-22 10:09AM EDT130.0051.0339.2540.550.00-719235.69%
BABA211029C001320002021-10-19 10:10AM EDT132.0040.5536.9538.800.00--4224.22%
BABA211029C001340002021-10-07 11:53AM EDT134.0033.7535.5036.300.00-12214.70%
BABA211029C001350002021-10-25 3:13PM EDT135.0040.9534.4035.550.00-323212.21%
BABA211029C001360002021-10-18 1:50PM EDT136.0031.9533.6534.550.00-12211.23%
BABA211029C001380002021-10-07 1:31PM EDT138.0020.7031.5032.450.00--3196.58%
BABA211029C001390002021-10-22 9:39AM EDT139.0040.5030.4031.550.00-11191.41%
BABA211029C001400002021-10-26 9:54AM EDT140.0030.1829.6530.45-2.12-6.56%21,326188.62%
BABA211029C001410002021-10-19 12:03PM EDT141.0033.7528.4029.450.00-218179.44%
BABA211029C001420002021-10-18 2:13AM EDT142.0023.3527.5028.700.00--1179.79%
BABA211029C001430002021-10-18 11:06AM EDT143.0026.3026.4527.100.00-2224164.45%
BABA211029C001440002021-10-20 10:10AM EDT144.0028.0525.4526.50-4.99-15.10%11165.63%
BABA211029C001450002021-10-26 2:35PM EDT145.0025.6224.5024.85-0.03-0.12%2978151.27%
BABA211029C001460002021-10-22 10:11AM EDT146.0030.0523.5524.250.00-1428153.13%
BABA211029C001470002021-10-22 3:30PM EDT147.0025.7522.8023.500.00-816155.18%
BABA211029C001480002021-10-26 1:19PM EDT148.0021.2021.5022.450.00-1219145.07%
BABA211029C001490002021-10-22 3:33PM EDT149.0028.2820.8021.550.00-313145.36%
BABA211029C001500002021-10-27 10:07AM EDT150.0020.8219.5020.45+0.47+2.31%3162,138134.77%
BABA211029C001525002021-10-22 1:54PM EDT152.5018.0017.0517.950.00-917122.46%
BABA211029C001550002021-10-26 3:36PM EDT155.0015.2814.6515.70-0.07-0.46%92,460113.48%
BABA211029C001575002021-10-22 3:56PM EDT157.5013.6512.1512.90-0.21-1.52%13396.53%
BABA211029C001600002021-10-27 11:13AM EDT160.0010.639.7010.25+0.03+0.28%365,92881.74%
BABA211029C001625002021-10-27 10:24AM EDT162.509.117.407.70+0.67+7.94%1515268.99%
BABA211029C001650002021-10-27 11:15AM EDT165.005.755.255.40-0.59-9.31%1575,61858.59%
BABA211029C001675002021-10-27 10:53AM EDT167.503.903.503.70-0.50-11.36%15236753.81%
BABA211029C001700002021-10-27 11:18AM EDT170.002.292.092.17-0.71-23.67%2,0147,44449.15%
BABA211029C001725002021-10-27 11:22AM EDT172.501.231.211.27-0.76-38.19%7,3692,25647.88%
BABA211029C001750002021-10-27 11:20AM EDT175.000.660.660.70-0.62-48.44%8,62022,21047.36%
BABA211029C001775002021-10-27 11:19AM EDT177.500.380.360.38-0.45-54.22%2,1035,44147.80%
BABA211029C001800002021-10-27 11:22AM EDT180.000.220.210.22-0.30-57.69%6,07518,14949.51%
BABA211029C001825002021-10-27 11:16AM EDT182.500.130.120.14-0.27-67.50%2,9305,66251.37%
BABA211029C001850002021-10-27 11:10AM EDT185.000.100.080.09-0.16-61.54%68815,26954.10%
BABA211029C001875002021-10-27 10:02AM EDT187.500.100.050.06-0.10-50.00%2102,54456.64%
BABA211029C001900002021-10-27 11:15AM EDT190.000.050.040.05-0.10-66.67%51016,94760.55%
BABA211029C001925002021-10-27 11:16AM EDT192.500.030.030.04-0.09-75.00%341,23464.06%
BABA211029C001950002021-10-27 10:49AM EDT195.000.050.030.04-0.05-50.00%233,09869.14%
BABA211029C001975002021-10-27 10:57AM EDT197.500.040.030.04-0.04-50.00%331,39774.22%
BABA211029C002000002021-10-27 10:47AM EDT200.000.030.030.04-0.02-40.00%9805,72179.69%
BABA211029C002025002021-10-27 10:11AM EDT202.500.040.010.030.00-2329178.91%
BABA211029C002050002021-10-26 2:53PM EDT205.000.020.020.02-0.02-50.00%498683.59%
BABA211029C002075002021-10-27 10:21AM EDT207.500.010.010.02-0.02-66.67%221085.94%
BABA211029C002100002021-10-27 9:58AM EDT210.000.010.010.02-0.03-75.00%1180989.84%
BABA211029C002125002021-10-26 10:53AM EDT212.500.040.000.030.00-2841793.75%
BABA211029C002150002021-10-26 2:35PM EDT215.000.020.000.02-0.01-33.33%259495.31%
BABA211029C002200002021-10-25 11:47AM EDT220.000.030.000.030.00-22448106.25%
BABA211029C002250002021-10-25 2:25PM EDT225.000.030.000.03+0.01+50.00%1257114.06%
BABA211029C002300002021-10-26 3:47PM EDT230.000.010.000.010.00-55552112.50%
BABA211029C002350002021-10-26 11:34AM EDT235.000.010.000.010.00-16356118.75%
BABA211029C002400002021-10-25 1:10PM EDT240.000.010.000.010.00-1530125.00%
BABA211029C002450002021-10-25 10:37AM EDT245.000.010.000.020.00-7226137.50%
BABA211029C002500002021-10-25 9:30AM EDT250.000.010.000.030.00-1633150.00%
BABA211029C002600002021-10-25 3:58PM EDT260.000.010.000.010.00-6353150.00%
BABA211029C002700002021-10-25 9:51AM EDT270.000.010.000.010.00-4134162.50%
BABA211029C002800002021-10-20 1:33PM EDT280.000.020.000.010.00-16121171.88%
BABA211029C002900002021-10-21 10:19AM EDT290.000.010.000.010.00-45145181.25%
BABA211029C003000002021-10-25 9:30AM EDT300.000.010.000.010.00-792193.75%
Options de ventepour29 octobre 2021
Nom du contratDate de la dernière transactionPrix d’exerciceDernier prixOffreVenteVariation% de variationVolumePosition de placeVolatilité implicite
BABA211029P000700002021-10-22 11:47AM EDT70.000.010.000.010.00-5,0135,261300.00%
BABA211029P000750002021-10-25 9:33AM EDT75.000.010.000.010.00-53554275.00%
BABA211029P000800002021-10-20 10:19AM EDT80.000.010.000.010.00-3848256.25%
BABA211029P000850002021-10-26 2:48PM EDT85.000.010.000.030.00-12700259.38%
BABA211029P000900002021-10-26 1:41PM EDT90.000.010.000.010.00-14477218.75%
BABA211029P000950002021-10-27 10:19AM EDT95.000.010.000.020.00-64,999212.50%
BABA211029P001000002021-10-26 10:16AM EDT100.000.010.000.020.00-1154,726193.75%
BABA211029P001050002021-10-26 10:40AM EDT105.000.020.000.030.00-5954184.38%
BABA211029P001060002021-10-22 10:28AM EDT106.000.020.000.030.00-1531179.69%
BABA211029P001070002021-10-22 11:24AM EDT107.000.020.000.040.00-4111181.25%
BABA211029P001080002021-10-26 10:14AM EDT108.000.020.000.030.00-14249173.44%
BABA211029P001090002021-10-22 11:32AM EDT109.000.030.000.030.00-1100168.75%
BABA211029P001100002021-10-26 10:15AM EDT110.000.010.000.03-0.01-50.00%102,422165.63%
BABA211029P001110002021-10-22 10:29AM EDT111.000.020.000.030.00-4624162.50%
BABA211029P001120002021-10-25 9:47AM EDT112.000.020.000.030.00-1454159.38%
BABA211029P001130002021-10-22 3:25PM EDT113.000.040.000.030.00-293283156.25%
BABA211029P001140002021-10-26 10:11AM EDT114.000.020.000.030.00-156153.13%
BABA211029P001150002021-10-27 9:31AM EDT115.000.010.000.030.00-111,762150.00%
BABA211029P001160002021-10-25 12:58PM EDT116.000.020.000.030.00-456146.88%
BABA211029P001170002021-10-25 10:58AM EDT117.000.020.000.030.00-131143.75%
BABA211029P001180002021-10-22 11:00AM EDT118.000.050.000.030.00-1260140.63%
BABA211029P001190002021-10-22 11:34AM EDT119.000.030.000.030.00-526137.50%
BABA211029P001200002021-10-25 3:39PM EDT120.000.010.010.02-0.03-75.00%21,851134.38%
BABA211029P001210002021-10-26 10:29AM EDT121.000.020.000.030.00-4070131.25%
BABA211029P001220002021-10-26 10:36AM EDT122.000.020.000.040.00-676132.81%
BABA211029P001230002021-10-26 1:11PM EDT123.000.030.000.030.00-1152125.00%
BABA211029P001240002021-10-26 1:24PM EDT124.000.030.010.030.00-7189126.56%
BABA211029P001250002021-10-27 10:33AM EDT125.000.030.010.03-0.01-25.00%61,164123.44%
BABA211029P001260002021-10-26 1:51PM EDT126.000.030.010.030.00-1227120.31%
BABA211029P001270002021-10-26 11:02AM EDT127.000.040.010.030.00-41132117.19%
BABA211029P001280002021-10-22 3:51PM EDT128.000.040.010.030.00-10269114.06%
BABA211029P001290002021-10-26 11:15AM EDT129.000.020.010.03-0.02-50.00%20130110.94%
BABA211029P001300002021-10-27 10:28AM EDT130.000.020.020.03-0.01-33.33%33,500110.94%
BABA211029P001310002021-10-26 1:44PM EDT131.000.050.010.040.00-3198107.81%
BABA211029P001320002021-10-25 10:44AM EDT132.000.050.010.040.00-33288104.69%
BABA211029P001330002021-10-26 3:41PM EDT133.000.040.020.050.00-27364106.25%
BABA211029P001340002021-10-22 3:43PM EDT134.000.040.020.050.00-2175103.13%
BABA211029P001350002021-10-27 11:14AM EDT135.000.040.020.06-0.01-20.00%52,014101.56%
BABA211029P001360002021-10-26 3:41PM EDT136.000.050.020.050.00-10261696.88%
BABA211029P001370002021-10-26 1:10PM EDT137.000.080.030.060.00-3250496.88%
BABA211029P001380002021-10-26 1:11PM EDT138.000.090.030.060.00-155893.75%
BABA211029P001390002021-10-26 2:07PM EDT139.000.100.030.050.00-67293289.84%
BABA211029P001400002021-10-26 3:28PM EDT140.000.050.030.06-0.02-28.57%43,96387.89%
BABA211029P001410002021-10-26 1:17PM EDT141.000.090.040.060.00-6019185.94%
BABA211029P001420002021-10-26 2:32PM EDT142.000.080.040.060.00-2494283.20%
BABA211029P001430002021-10-26 2:58PM EDT143.000.050.040.07-0.04-44.44%561,08181.25%
BABA211029P001440002021-10-26 3:29PM EDT144.000.100.050.070.00-401,07778.91%
BABA211029P001450002021-10-27 10:58AM EDT145.000.060.050.07-0.04-40.00%2812,18775.78%
BABA211029P001460002021-10-26 1:10PM EDT146.000.130.060.070.00-5257173.83%
BABA211029P001470002021-10-27 9:57AM EDT147.000.060.060.08-0.06-50.00%320171.48%
BABA211029P001480002021-10-27 9:50AM EDT148.000.070.070.08-0.05-41.67%2238068.95%
BABA211029P001490002021-10-27 9:44AM EDT149.000.080.070.08-0.04-33.33%792465.82%
BABA211029P001500002021-10-27 9:43AM EDT150.000.080.080.10-0.06-42.86%3282,45764.65%
BABA211029P001525002021-10-27 9:41AM EDT152.500.090.090.11-0.10-52.63%911,85657.62%
BABA211029P001550002021-10-27 10:00AM EDT155.000.110.120.14-0.09-45.00%1445,53151.95%
BABA211029P001575002021-10-27 10:41AM EDT157.500.180.170.19-0.11-37.93%782,23547.17%
BABA211029P001600002021-10-27 11:22AM EDT160.000.270.260.27-0.17-38.64%3114,01641.50%
BABA211029P001625002021-10-27 11:22AM EDT162.500.440.420.47-0.23-34.33%2493,11137.70%
BABA211029P001650002021-10-27 11:17AM EDT165.000.750.770.82-0.38-33.63%9085,04933.45%
BABA211029P001675002021-10-27 11:21AM EDT167.501.491.431.48-0.31-17.22%8822,54229.42%
BABA211029P001700002021-10-27 11:21AM EDT170.002.542.562.65-0.41-13.90%2,1464,81625.39%
BABA211029P001725002021-10-27 11:13AM EDT172.503.604.004.25-0.86-19.28%2901,8570.00%
BABA211029P001750002021-10-27 11:00AM EDT175.005.756.006.25-0.38-6.20%1082,9770.00%
BABA211029P001775002021-10-27 10:33AM EDT177.507.458.108.35-0.88-10.56%302,0620.00%
BABA211029P001800002021-10-27 10:24AM EDT180.0010.2410.4510.80-0.14-1.35%247430.00%
BABA211029P001825002021-10-26 3:32PM EDT182.5012.6212.7013.00-0.19-1.48%11940.00%
BABA211029P001850002021-10-26 1:06PM EDT185.0014.4715.3015.60-0.89-5.79%123400.00%
BABA211029P001875002021-10-26 11:36AM EDT187.5019.3917.1518.10+2.17+12.60%1390.00%
BABA211029P001900002021-10-27 10:37AM EDT190.0019.4719.9020.60-0.23-1.17%261870.00%
BABA211029P001925002021-10-22 11:35AM EDT192.5017.9222.2523.300.00-10270.00%
BABA211029P001950002021-10-27 11:10AM EDT195.0024.7424.9526.00-0.06-0.24%71170.00%
BABA211029P001975002021-10-22 10:48AM EDT197.5017.3527.3528.100.00-440.00%
BABA211029P002000002021-10-26 1:08PM EDT200.0029.2029.8030.65-1.55-5.04%8500.00%
BABA211029P002050002021-10-27 11:21AM EDT205.0035.3034.5035.85+0.75+2.17%3180.00%
BABA211029P002100002021-10-25 3:55PM EDT210.0037.3739.6040.700.00-15270.00%
BABA211029P002150002021-10-22 2:28PM EDT215.0044.8944.5045.600.00-130.00%
BABA211029P002200002021-10-25 10:21AM EDT220.0049.9849.6050.450.00-20390.00%
BABA211029P002300002021-10-26 3:40PM EDT230.0060.0359.5560.950.00-300.00%
BABA211029P002350002021-10-20 10:28AM EDT235.0065.0064.7065.550.00-1480.00%
BABA211029P002500002021-10-26 10:35AM EDT250.0077.3479.6080.700.00-600.00%
BABA211029P002700002021-10-19 9:40AM EDT270.0099.1599.55100.750.00--00.00%
BABA211029P002800002021-10-19 3:20PM EDT280.00109.25110.20110.450.00-110.00%