BABA - Alibaba Group Holding Limited

NYSE - Nasdaq Cours en temps réel. Devise en USD
Dans le cours
Afficher:ListeÀ cheval
Options d’achatpour22 novembre 2019
Nom du contratDate de la dernière transactionPrix d’exerciceDernier prixOffreVenteVariation% de variationVolumePosition de placeVolatilité implicite
BABA191122C001200002019-11-19 10:12AM EST120.0065.1863.5563.650.00-1110.00%
BABA191122C001250002019-11-15 9:41AM EST125.0059.1558.4558.650.00-10130.00%
BABA191122C001300002019-11-15 3:33PM EST130.0055.3353.3053.800.00-320.00%
BABA191122C001350002019-11-19 2:35PM EST135.0049.2548.4548.700.00-110.00%
BABA191122C001400002019-11-12 11:18AM EST140.0047.6043.5043.650.00-190.00%
BABA191122C001450002019-11-19 9:43AM EST145.0040.5638.5038.650.00-130.00%
BABA191122C001460002019-11-08 9:58AM EST146.0041.4537.4537.700.00-130.00%
BABA191122C001470002019-10-18 9:16AM EST147.0026.4037.3038.000.00-40200.98%
BABA191122C001490002019-10-28 8:48AM EST149.0029.0534.5034.700.00-10100.00%
BABA191122C001500002019-11-20 12:28PM EST150.0033.3033.5033.700.00-703090.00%
BABA191122C001525002019-11-18 9:50AM EST152.5032.2530.9531.200.00-21,1520.00%
BABA191122C001550002019-11-19 10:57AM EST155.0029.8528.5028.700.00-72,4450.00%
BABA191122C001575002019-11-21 10:51AM EST157.5025.7826.0026.15+1.47+6.05%152,5000.00%
BABA191122C001600002019-11-20 2:09PM EST160.0022.5923.5023.70-0.01-0.04%112580.00%
BABA191122C001625002019-11-21 9:44AM EST162.5019.5821.0021.20-0.27-1.36%6460.00%
BABA191122C001650002019-11-19 12:41PM EST165.0017.9318.4018.750.00-3800.00%
BABA191122C001675002019-11-20 1:32PM EST167.5014.0016.0516.250.00-41920.00%
BABA191122C001700002019-11-21 11:50AM EST170.0014.0813.5013.70+1.68+13.55%264510.00%
BABA191122C001725002019-11-21 12:59PM EST172.5011.1811.0511.25+1.03+10.15%363910.00%
BABA191122C001750002019-11-21 12:51PM EST175.008.658.558.75+1.10+14.57%871,4670.00%
BABA191122C001775002019-11-21 11:45AM EST177.506.606.106.25+1.60+32.00%201,1400.00%
BABA191122C001800002019-11-21 12:57PM EST180.003.753.753.90+0.60+19.05%5591,9620.00%
BABA191122C001825002019-11-21 1:01PM EST182.501.801.771.82+0.18+11.11%2,0604,44217.04%
BABA191122C001850002019-11-21 1:00PM EST185.000.570.550.57-0.15-20.83%3,9697,19718.56%
BABA191122C001875002019-11-21 12:59PM EST187.500.120.110.12-0.16-57.14%3,4877,14119.73%
BABA191122C001900002019-11-21 12:52PM EST190.000.040.030.04-0.06-60.00%2,0948,62423.44%
BABA191122C001925002019-11-21 12:52PM EST192.500.020.020.03-0.02-50.00%1033,20529.69%
BABA191122C001950002019-11-21 12:35PM EST195.000.010.000.010.00-4843,74632.03%
BABA191122C001975002019-11-21 12:37PM EST197.500.010.000.010.00-2072638.28%
BABA191122C002000002019-11-21 11:56AM EST200.000.010.000.010.00-92,46043.75%
BABA191122C002025002019-11-20 9:30AM EST202.500.030.020.010.00-995752.34%
BABA191122C002050002019-11-19 9:55AM EST205.000.020.010.010.00-2770755.47%
BABA191122C002075002019-11-19 12:14PM EST207.500.010.000.010.00-413656.25%
BABA191122C002100002019-11-19 10:15AM EST210.000.010.000.010.00-346162.50%
BABA191122C002125002019-11-20 3:41PM EST212.500.040.000.010.00-84265.63%
BABA191122C002150002019-11-11 1:21PM EST215.000.050.000.010.00-51771.88%
BABA191122C002200002019-11-19 12:14PM EST220.000.010.000.010.00-214081.25%
Options de ventepour22 novembre 2019
Nom du contratDate de la dernière transactionPrix d’exerciceDernier prixOffreVenteVariation% de variationVolumePosition de placeVolatilité implicite
BABA191122P001200002019-11-11 9:33AM EST120.000.010.000.010.00-10151187.50%
BABA191122P001250002019-11-05 11:07AM EST125.000.010.000.010.00-1156168.75%
BABA191122P001300002019-10-13 11:14PM EST130.000.580.000.060.00--5179.69%
BABA191122P001350002019-10-11 9:30AM EST135.000.340.000.020.00-20145.31%
BABA191122P001400002019-11-18 9:30AM EST140.000.010.000.010.00-1306121.88%
BABA191122P001450002019-11-13 11:34AM EST145.000.050.000.020.00-1307114.06%
BABA191122P001470002019-10-25 1:56PM EST147.000.340.000.040.00-32115.63%
BABA191122P001480002019-11-08 1:02PM EST148.000.060.000.020.00-6168104.69%
BABA191122P001490002019-11-13 11:45AM EST149.000.050.000.020.00-8158103.13%
BABA191122P001500002019-11-15 2:59PM EST150.000.030.000.020.00-621498.44%
BABA191122P001525002019-11-14 3:21PM EST152.500.060.000.020.00-6217792.19%
BABA191122P001550002019-11-20 12:02PM EST155.000.010.000.020.00-2041284.38%
BABA191122P001575002019-11-20 1:19PM EST157.500.020.000.020.00-1923378.13%
BABA191122P001600002019-11-21 12:05PM EST160.000.010.010.02-0.01-50.00%11,69473.44%
BABA191122P001625002019-11-21 10:14AM EST162.500.010.000.020.00-11,04962.50%
BABA191122P001650002019-11-21 12:44PM EST165.000.020.000.02-0.06-75.00%231,17456.25%
BABA191122P001675002019-11-21 11:20AM EST167.500.020.020.03-0.05-71.43%271,15454.69%
BABA191122P001700002019-11-21 12:37PM EST170.000.020.010.03-0.08-80.00%1,1363,24748.05%
BABA191122P001725002019-11-21 12:15PM EST172.500.040.030.04-0.08-66.67%672,01542.19%
BABA191122P001750002019-11-21 1:00PM EST175.000.050.040.05-0.17-77.27%9963,46035.16%
BABA191122P001775002019-11-21 1:00PM EST177.500.080.080.09-0.33-80.49%4911,96729.88%
BABA191122P001800002019-11-21 1:00PM EST180.000.230.230.24-0.67-74.44%2,1944,76326.42%
BABA191122P001825002019-11-21 1:03PM EST182.500.720.700.74-1.11-60.66%2,5355,67824.76%
BABA191122P001850002019-11-21 1:02PM EST185.001.981.981.98-1.42-41.76%1,1242,76125.49%
BABA191122P001875002019-11-21 12:56PM EST187.504.193.904.05-1.41-25.18%474,64631.35%
BABA191122P001900002019-11-21 12:20PM EST190.006.556.406.50-1.24-15.92%912,02241.94%
BABA191122P001925002019-11-21 12:28PM EST192.508.958.859.00-1.35-13.11%385350.05%
BABA191122P001950002019-11-20 2:07PM EST195.0012.3411.3511.600.00-1,8157662.01%
BABA191122P001975002019-11-12 11:18AM EST197.5010.5513.8013.950.00-1466.89%
BABA191122P002000002019-11-13 11:20AM EST200.0017.6516.2516.650.00-1079.59%
BABA191122P002050002019-11-18 12:00PM EST205.0020.4021.3521.550.00-7096.78%
BABA191122P002100002019-11-20 2:05PM EST210.0027.3026.2026.700.00-6030112.89%
BABA191122P002125002019-11-18 12:10AM EST212.5028.4028.7029.200.00--0120.70%
BABA191122P002150002019-11-18 12:10AM EST215.0031.7531.4031.550.00--1129.88%
BABA191122P002200002019-11-15 9:41AM EST220.0035.9036.2536.650.00-100142.77%
En utilisant Yahoo vous acceptez les cookies de Yahoo/ses partenaires aux fins de personnalisation et autres usages