Nom du contrat | Date de la dernière transaction | Prix d’exercice | Dernier prix | Offre | Vente | Variation | % de variation | Volume | Position de place | Volatilité implicite |
---|---|---|---|---|---|---|---|---|---|---|
BABA240322C00040000 | 2024-02-16 10:42AM EDT | 40.00 | 35.11 | 33.00 | 34.35 | 0.00 | - | 5 | 5 | 394.92% |
BABA240322C00050000 | 2024-03-15 1:09PM EDT | 50.00 | 23.65 | 22.95 | 23.10 | 0.00 | - | - | 1 | 170.31% |
BABA240322C00055000 | 2024-03-13 1:24PM EDT | 55.00 | 21.90 | 17.85 | 18.05 | 0.00 | - | 10 | 278 | 138.67% |
BABA240322C00059000 | 2024-03-14 3:48PM EDT | 59.00 | 14.60 | 14.00 | 14.20 | 0.00 | - | 8 | 13 | 117.77% |
BABA240322C00060000 | 2024-03-15 2:52PM EDT | 60.00 | 13.90 | 12.85 | 13.25 | 0.00 | - | 3 | 263 | 101.56% |
BABA240322C00061000 | 2024-02-09 1:54PM EDT | 61.00 | 11.05 | 12.60 | 12.90 | 0.00 | - | - | 2 | 158.50% |
BABA240322C00062000 | 2024-02-08 10:47AM EDT | 62.00 | 10.00 | 11.55 | 12.05 | 0.00 | - | - | 2 | 151.27% |
BABA240322C00063000 | 2024-03-18 10:37AM EDT | 63.00 | 10.97 | 9.75 | 10.15 | +0.11 | +1.01% | 20 | 199 | 92.97% |
BABA240322C00064000 | 2024-03-15 11:00AM EDT | 64.00 | 10.00 | 8.95 | 9.15 | 0.00 | - | 4 | 22 | 72.66% |
BABA240322C00065000 | 2024-03-19 9:35AM EDT | 65.00 | 8.40 | 8.00 | 8.15 | -0.50 | -5.62% | 12 | 313 | 68.95% |
BABA240322C00066000 | 2024-03-19 9:35AM EDT | 66.00 | 7.40 | 6.95 | 7.10 | -0.43 | -5.49% | 8 | 64 | 54.69% |
BABA240322C00067000 | 2024-03-18 9:47AM EDT | 67.00 | 6.45 | 6.00 | 6.15 | -0.35 | -5.15% | 5 | 81 | 54.10% |
BABA240322C00068000 | 2024-03-18 12:55PM EDT | 68.00 | 5.70 | 5.00 | 5.15 | -0.08 | -1.38% | 32 | 130 | 52.93% |
BABA240322C00069000 | 2024-03-18 1:46PM EDT | 69.00 | 4.75 | 4.10 | 4.20 | -0.09 | -1.86% | 26 | 238 | 48.05% |
BABA240322C00070000 | 2024-03-19 9:49AM EDT | 70.00 | 3.15 | 3.10 | 3.25 | -0.58 | -15.55% | 23 | 765 | 41.90% |
BABA240322C00071000 | 2024-03-19 9:48AM EDT | 71.00 | 2.34 | 2.34 | 2.44 | -0.62 | -20.95% | 6 | 675 | 40.53% |
BABA240322C00072000 | 2024-03-19 9:46AM EDT | 72.00 | 1.71 | 1.61 | 1.74 | -0.47 | -21.56% | 87 | 689 | 39.65% |
BABA240322C00073000 | 2024-03-19 9:49AM EDT | 73.00 | 1.04 | 1.04 | 1.09 | -0.54 | -34.18% | 108 | 2,238 | 36.43% |
BABA240322C00074000 | 2024-03-19 9:49AM EDT | 74.00 | 0.62 | 0.59 | 0.66 | -0.51 | -45.13% | 347 | 3,223 | 35.94% |
BABA240322C00075000 | 2024-03-19 9:49AM EDT | 75.00 | 0.36 | 0.35 | 0.37 | -0.39 | -52.00% | 793 | 6,447 | 35.69% |
BABA240322C00076000 | 2024-03-19 9:49AM EDT | 76.00 | 0.20 | 0.20 | 0.21 | -0.29 | -59.18% | 257 | 5,395 | 36.62% |
BABA240322C00077000 | 2024-03-19 9:49AM EDT | 77.00 | 0.11 | 0.12 | 0.13 | -0.21 | -65.62% | 162 | 4,889 | 38.67% |
BABA240322C00078000 | 2024-03-19 9:46AM EDT | 78.00 | 0.09 | 0.07 | 0.08 | -0.11 | -55.00% | 685 | 4,440 | 40.63% |
BABA240322C00079000 | 2024-03-19 9:35AM EDT | 79.00 | 0.07 | 0.05 | 0.06 | -0.07 | -50.00% | 322 | 2,415 | 44.14% |
BABA240322C00080000 | 2024-03-19 9:49AM EDT | 80.00 | 0.04 | 0.03 | 0.04 | -0.04 | -50.00% | 456 | 8,070 | 46.09% |
BABA240322C00081000 | 2024-03-18 3:16PM EDT | 81.00 | 0.02 | 0.02 | 0.04 | -0.05 | -71.43% | 2 | 1,975 | 51.17% |
BABA240322C00082000 | 2024-03-19 9:44AM EDT | 82.00 | 0.03 | 0.02 | 0.03 | -0.02 | -40.00% | 19 | 5,672 | 52.34% |
BABA240322C00083000 | 2024-03-18 3:59PM EDT | 83.00 | 0.03 | 0.01 | 0.03 | -0.01 | -25.00% | 318 | 1,345 | 55.47% |
BABA240322C00084000 | 2024-03-19 9:45AM EDT | 84.00 | 0.01 | 0.01 | 0.04 | -0.03 | -75.00% | 10 | 819 | 61.33% |
BABA240322C00085000 | 2024-03-18 3:33PM EDT | 85.00 | 0.02 | 0.00 | 0.03 | -0.01 | -33.33% | 90 | 1,540 | 61.72% |
BABA240322C00086000 | 2024-03-19 9:31AM EDT | 86.00 | 0.01 | 0.00 | 0.01 | -0.02 | -66.67% | 3 | 867 | 57.81% |
BABA240322C00087000 | 2024-03-18 3:58PM EDT | 87.00 | 0.01 | 0.00 | 0.01 | -0.02 | -66.67% | 178 | 552 | 62.50% |
BABA240322C00088000 | 2024-03-18 1:24PM EDT | 88.00 | 0.01 | 0.00 | 0.03 | 0.00 | - | 7 | 126 | 73.44% |
BABA240322C00089000 | 2024-03-14 9:38AM EDT | 89.00 | 0.04 | 0.00 | 0.29 | 0.00 | - | - | 3 | 108.20% |
BABA240322C00090000 | 2024-03-18 3:56PM EDT | 90.00 | 0.01 | 0.00 | 0.03 | 0.00 | - | 27 | 1,588 | 81.25% |
BABA240322C00095000 | 2024-03-18 1:36PM EDT | 95.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 3 | 1,245 | 87.50% |
BABA240322C00100000 | 2024-03-18 2:36PM EDT | 100.00 | 0.01 | 0.00 | 0.01 | -0.01 | -50.00% | 4 | 1,569 | 103.13% |
BABA240322C00105000 | 2024-03-11 11:45AM EDT | 105.00 | 0.01 | 0.00 | 0.29 | 0.00 | - | 4 | 22 | 175.78% |
BABA240322C00110000 | 2024-03-14 12:48PM EDT | 110.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 50 | 65 | 167.19% |
BABA240322C00120000 | 2024-03-08 2:47PM EDT | 120.00 | 0.01 | 0.00 | 0.29 | 0.00 | - | 1 | 8 | 226.95% |
BABA240322C00125000 | 2024-03-13 3:43PM EDT | 125.00 | 0.03 | 0.00 | 0.29 | 0.00 | - | 5 | 0 | 242.19% |
BABA240322C00140000 | 2024-03-15 3:44PM EDT | 140.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 8 | 38 | 196.88% |
Nom du contrat | Date de la dernière transaction | Prix d’exercice | Dernier prix | Offre | Vente | Variation | % de variation | Volume | Position de place | Volatilité implicite |
---|---|---|---|---|---|---|---|---|---|---|
BABA240322P00045000 | 2024-03-18 3:46PM EDT | 45.00 | 0.01 | 0.00 | 0.29 | -0.01 | -50.00% | 1 | 7 | 239.06% |
BABA240322P00050000 | 2024-03-15 10:35AM EDT | 50.00 | 0.05 | 0.00 | 0.29 | 0.00 | - | 10 | 16 | 192.97% |
BABA240322P00055000 | 2024-03-12 2:30PM EDT | 55.00 | 0.02 | 0.00 | 0.01 | 0.00 | - | 1 | 125 | 96.88% |
BABA240322P00059000 | 2024-03-18 9:31AM EDT | 59.00 | 0.01 | 0.00 | 0.03 | -0.04 | -80.00% | 1 | 23 | 84.38% |
BABA240322P00060000 | 2024-03-15 2:21PM EDT | 60.00 | 0.02 | 0.00 | 0.03 | 0.00 | - | 25 | 698 | 78.13% |
BABA240322P00061000 | 2024-03-18 3:56PM EDT | 61.00 | 0.01 | 0.00 | 0.03 | -0.01 | -50.00% | 40 | 181 | 71.88% |
BABA240322P00062000 | 2024-03-18 3:39PM EDT | 62.00 | 0.01 | 0.00 | 0.02 | -0.01 | -50.00% | 55 | 863 | 62.50% |
BABA240322P00063000 | 2024-03-15 3:22PM EDT | 63.00 | 0.02 | 0.00 | 0.32 | 0.00 | - | 27 | 110 | 89.45% |
BABA240322P00064000 | 2024-03-19 9:31AM EDT | 64.00 | 0.01 | 0.01 | 0.34 | -0.02 | -66.67% | 10 | 193 | 83.40% |
BABA240322P00065000 | 2024-03-18 12:48PM EDT | 65.00 | 0.02 | 0.01 | 0.05 | 0.00 | - | 5 | 5,524 | 53.91% |
BABA240322P00066000 | 2024-03-19 9:39AM EDT | 66.00 | 0.02 | 0.01 | 0.03 | -0.02 | -50.00% | 4 | 1,491 | 48.05% |
BABA240322P00067000 | 2024-03-18 2:28PM EDT | 67.00 | 0.04 | 0.01 | 0.05 | 0.00 | - | 26 | 1,255 | 45.70% |
BABA240322P00068000 | 2024-03-19 9:44AM EDT | 68.00 | 0.05 | 0.02 | 0.05 | -0.01 | -16.67% | 3 | 1,059 | 39.06% |
BABA240322P00069000 | 2024-03-19 9:32AM EDT | 69.00 | 0.09 | 0.06 | 0.08 | -0.02 | -18.18% | 2 | 1,147 | 35.74% |
BABA240322P00070000 | 2024-03-19 9:49AM EDT | 70.00 | 0.15 | 0.13 | 0.16 | -0.06 | -28.57% | 143 | 2,856 | 34.38% |
BABA240322P00071000 | 2024-03-19 9:49AM EDT | 71.00 | 0.32 | 0.31 | 0.33 | -0.08 | -20.00% | 101 | 2,884 | 34.08% |
BABA240322P00072000 | 2024-03-19 9:50AM EDT | 72.00 | 0.63 | 0.60 | 0.62 | -0.04 | -5.97% | 945 | 3,539 | 33.99% |
BABA240322P00073000 | 2024-03-19 9:49AM EDT | 73.00 | 1.05 | 1.01 | 1.03 | -0.01 | -0.94% | 230 | 2,093 | 33.11% |
BABA240322P00074000 | 2024-03-19 9:47AM EDT | 74.00 | 1.59 | 1.57 | 1.73 | 0.00 | - | 52 | 1,865 | 37.01% |
BABA240322P00075000 | 2024-03-19 9:47AM EDT | 75.00 | 2.32 | 2.27 | 2.43 | +0.06 | +2.65% | 13 | 2,134 | 36.52% |
BABA240322P00076000 | 2024-03-18 3:47PM EDT | 76.00 | 2.72 | 3.10 | 3.20 | -0.25 | -8.42% | 20 | 614 | 33.59% |
BABA240322P00077000 | 2024-03-19 9:33AM EDT | 77.00 | 3.95 | 4.15 | 4.25 | +0.28 | +7.63% | 1 | 653 | 44.24% |
BABA240322P00078000 | 2024-03-19 9:39AM EDT | 78.00 | 4.61 | 4.90 | 5.05 | +0.16 | +3.60% | 2 | 280 | 28.91% |
BABA240322P00079000 | 2024-03-18 12:29PM EDT | 79.00 | 5.30 | 6.00 | 6.20 | +0.02 | +0.38% | 5 | 83 | 54.49% |
BABA240322P00080000 | 2024-03-19 9:46AM EDT | 80.00 | 6.87 | 6.90 | 7.05 | +0.57 | +9.05% | 1 | 723 | 37.50% |
BABA240322P00081000 | 2024-03-18 2:34PM EDT | 81.00 | 7.37 | 7.85 | 8.10 | +1.48 | +25.13% | 4 | 5 | 54.88% |
BABA240322P00082000 | 2024-03-18 10:34AM EDT | 82.00 | 8.19 | 8.85 | 9.05 | +3.25 | +65.79% | 3 | 13 | 46.88% |
BABA240322P00083000 | 2024-03-13 1:54PM EDT | 83.00 | 6.22 | 9.85 | 10.05 | 0.00 | - | 4 | 9 | 50.00% |
BABA240322P00084000 | 2024-03-18 1:40PM EDT | 84.00 | 10.40 | 10.90 | 11.10 | +3.63 | +53.62% | 1 | 0 | 69.92% |
BABA240322P00085000 | 2024-03-19 9:38AM EDT | 85.00 | 11.65 | 11.85 | 12.05 | +0.15 | +1.30% | 1 | 4 | 58.59% |
BABA240322P00088000 | 2024-02-29 3:01PM EDT | 88.00 | 13.86 | 14.85 | 15.60 | 0.00 | - | - | 0 | 108.20% |
BABA240322P00090000 | 2024-03-04 4:02PM EDT | 90.00 | 18.00 | 16.90 | 17.05 | 0.00 | - | 2,200 | 0 | 78.13% |
BABA240322P00095000 | 2024-02-21 12:20PM EDT | 95.00 | 19.60 | 21.90 | 22.45 | 0.00 | - | 2 | 0 | 133.98% |
BABA240322P00100000 | 2024-02-28 3:15PM EDT | 100.00 | 25.10 | 26.75 | 27.30 | 0.00 | - | 1 | 0 | 173.63% |
BABA240322P00105000 | 2024-02-16 11:53AM EDT | 105.00 | 30.45 | 30.70 | 32.50 | 0.00 | - | 1 | 0 | 217.38% |
BABA240322P00110000 | 2024-02-08 1:14PM EDT | 110.00 | 38.80 | 36.20 | 36.75 | 0.00 | - | - | 0 | 0.00% |