La bourse ferme dans 6 h 1 min

Alibaba Group Holding Limited (BABA)

NYSE - NYSE Prix différé. Devise en USD
Ajouter à la liste dynamique
82,47-4,76 (-5,46 %)
À la clôture : 04:03PM EDT
83,62 +1,15 (+1,39 %)
Avant Bourse : 05:27AM EDT
Dans le cours
Afficher:ListeÀ cheval
Options d’achatpour27 mai 2022
Nom du contratDate de la dernière transactionPrix d’exerciceDernier prixOffreVenteVariation% de variationVolumePosition de placeVolatilité implicite
BABA220527C000400002022-05-23 1:32PM EDT40.0046.700.000.000.00-600.00%
BABA220527C000450002022-04-29 10:10AM EDT45.0057.000.000.000.00-100.00%
BABA220527C000500002022-05-24 3:36PM EDT50.0032.800.000.000.00-100.00%
BABA220527C000550002022-05-16 12:07AM EDT55.0033.000.000.000.00--00.00%
BABA220527C000600002022-05-24 3:16PM EDT60.0022.090.000.000.00-600.00%
BABA220527C000640002022-05-20 2:44PM EDT64.0021.750.000.000.00-200.00%
BABA220527C000650002022-05-20 1:17PM EDT65.0020.950.000.000.00-300.00%
BABA220527C000660002022-05-20 2:44PM EDT66.0019.800.000.000.00-300.00%
BABA220527C000700002022-05-24 3:27PM EDT70.0012.570.000.000.00-200.00%
BABA220527C000710002022-05-24 11:34AM EDT71.0012.450.000.000.00-200.00%
BABA220527C000720002022-05-19 11:43AM EDT72.0017.080.000.000.00-100.00%
BABA220527C000730002022-05-18 11:08AM EDT73.0018.050.000.000.00--00.00%
BABA220527C000740002022-05-24 2:48PM EDT74.009.500.000.000.00-200.00%
BABA220527C000750002022-05-24 3:27PM EDT75.008.180.000.000.00-2600.00%
BABA220527C000760002022-05-24 10:38AM EDT76.007.950.000.000.00-100.00%
BABA220527C000765002022-05-24 3:07PM EDT76.507.050.000.000.00-400.00%
BABA220527C000770002022-05-24 3:07PM EDT77.006.650.000.000.00-5200.00%
BABA220527C000775002022-05-24 3:08PM EDT77.506.300.000.000.00-700.00%
BABA220527C000780002022-05-24 3:09PM EDT78.005.850.000.000.00-2100.00%
BABA220527C000785002022-05-24 3:53PM EDT78.505.800.000.000.00-600.00%
BABA220527C000790002022-05-24 3:04PM EDT79.005.070.000.000.00-4600.00%
BABA220527C000800002022-05-24 3:58PM EDT80.004.990.000.000.00-45900.00%
BABA220527C000810002022-05-24 3:48PM EDT81.004.350.000.000.00-1900.00%
BABA220527C000820002022-05-24 3:58PM EDT82.003.830.000.000.00-41400.00%
BABA220527C000830002022-05-24 3:59PM EDT83.003.300.000.000.00-75203.13%
BABA220527C000840002022-05-24 3:56PM EDT84.002.890.000.000.00-76606.25%
BABA220527C000850002022-05-24 3:59PM EDT85.002.490.000.000.00-4,35406.25%
BABA220527C000860002022-05-24 3:59PM EDT86.002.140.000.000.00-955012.50%
BABA220527C000870002022-05-24 3:58PM EDT87.001.830.000.000.00-1,340012.50%
BABA220527C000880002022-05-24 3:59PM EDT88.001.520.000.000.00-904012.50%
BABA220527C000890002022-05-24 3:55PM EDT89.001.330.000.000.00-1,093025.00%
BABA220527C000900002022-05-24 3:59PM EDT90.001.110.000.000.00-5,146025.00%
BABA220527C000910002022-05-24 3:50PM EDT91.000.950.000.000.00-1,039025.00%
BABA220527C000920002022-05-24 3:46PM EDT92.000.800.000.000.00-359025.00%
BABA220527C000930002022-05-24 3:55PM EDT93.000.690.000.000.00-373025.00%
BABA220527C000940002022-05-24 3:59PM EDT94.000.600.000.000.00-238025.00%
BABA220527C000950002022-05-24 3:59PM EDT95.000.500.000.000.00-2,512050.00%
BABA220527C000960002022-05-24 3:48PM EDT96.000.440.000.000.00-259050.00%
BABA220527C000970002022-05-24 3:58PM EDT97.000.370.000.000.00-290050.00%
BABA220527C000980002022-05-24 3:55PM EDT98.000.320.000.000.00-216050.00%
BABA220527C000990002022-05-24 3:41PM EDT99.000.280.000.000.00-264050.00%
BABA220527C001000002022-05-24 3:59PM EDT100.000.240.000.000.00-2,014050.00%
BABA220527C001010002022-05-24 3:20PM EDT101.000.190.000.000.00-126050.00%
BABA220527C001020002022-05-24 3:57PM EDT102.000.190.000.000.00-48050.00%
BABA220527C001030002022-05-24 3:31PM EDT103.000.160.000.000.00-96050.00%
BABA220527C001040002022-05-24 3:56PM EDT104.000.140.000.000.00-1,161050.00%
BABA220527C001050002022-05-24 3:54PM EDT105.000.120.000.000.00-632050.00%
BABA220527C001060002022-05-24 3:43PM EDT106.000.120.000.000.00-460050.00%
BABA220527C001070002022-05-24 2:39PM EDT107.000.100.000.000.00-33050.00%
BABA220527C001080002022-05-24 3:38PM EDT108.000.090.000.000.00-19050.00%
BABA220527C001090002022-05-24 9:48AM EDT109.000.080.000.000.00-2050.00%
BABA220527C001100002022-05-24 3:57PM EDT110.000.080.000.000.00-665050.00%
BABA220527C001110002022-05-24 11:05AM EDT111.000.050.000.000.00-43050.00%
BABA220527C001120002022-05-24 3:24PM EDT112.000.060.000.000.00-26050.00%
BABA220527C001130002022-05-24 1:24PM EDT113.000.040.000.000.00-16050.00%
BABA220527C001140002022-05-24 3:36PM EDT114.000.050.000.000.00-10050.00%
BABA220527C001150002022-05-24 3:57PM EDT115.000.060.000.000.00-92050.00%
BABA220527C001160002022-05-24 2:18PM EDT116.000.040.000.000.00-2050.00%
BABA220527C001170002022-05-24 10:08AM EDT117.000.040.000.000.00-3050.00%
BABA220527C001180002022-05-24 1:58PM EDT118.000.030.000.000.00-2050.00%
BABA220527C001190002022-05-24 1:31PM EDT119.000.030.000.000.00-1050.00%
BABA220527C001200002022-05-24 3:23PM EDT120.000.030.000.000.00-90050.00%
BABA220527C001250002022-05-24 3:46PM EDT125.000.010.000.000.00-23050.00%
BABA220527C001300002022-05-24 3:20PM EDT130.000.010.000.000.00-69050.00%
BABA220527C001350002022-05-23 2:29PM EDT135.000.010.000.000.00-3050.00%
BABA220527C001400002022-05-24 3:17PM EDT140.000.010.000.000.00-48050.00%
BABA220527C001450002022-05-23 10:06AM EDT145.000.020.000.000.00-9050.00%
BABA220527C001500002022-05-23 3:07PM EDT150.000.010.000.000.00-194050.00%
BABA220527C001550002022-05-23 12:45PM EDT155.000.010.000.000.00-5050.00%
BABA220527C001600002022-05-23 3:26PM EDT160.000.010.000.000.00-1050.00%
BABA220527C001650002022-05-17 10:28AM EDT165.000.040.000.000.00-1050.00%
BABA220527C001700002022-05-18 10:31AM EDT170.000.030.000.000.00-30050.00%
BABA220527C001750002022-05-17 9:45AM EDT175.000.060.000.000.00-10100.00%
BABA220527C001800002022-05-17 12:16PM EDT180.000.020.000.000.00-21050.00%
BABA220527C001850002022-05-16 1:09PM EDT185.000.030.000.000.00-4050.00%
BABA220527C001900002022-05-17 12:21PM EDT190.000.010.000.000.00-23050.00%
Options de ventepour27 mai 2022
Nom du contratDate de la dernière transactionPrix d’exerciceDernier prixOffreVenteVariation% de variationVolumePosition de placeVolatilité implicite
BABA220527P000400002022-05-24 2:39PM EDT40.000.030.000.000.00-229050.00%
BABA220527P000450002022-05-24 3:18PM EDT45.000.030.000.000.00-109050.00%
BABA220527P000500002022-05-24 3:59PM EDT50.000.050.000.000.00-1,487050.00%
BABA220527P000550002022-05-24 3:56PM EDT55.000.080.000.000.00-225050.00%
BABA220527P000600002022-05-24 3:59PM EDT60.000.120.000.000.00-555050.00%
BABA220527P000620002022-05-24 3:59PM EDT62.000.150.000.000.00-37050.00%
BABA220527P000630002022-05-24 1:49PM EDT63.000.120.000.000.00-5050.00%
BABA220527P000640002022-05-24 3:44PM EDT64.000.180.000.000.00-941050.00%
BABA220527P000650002022-05-24 3:58PM EDT65.000.220.000.000.00-643050.00%
BABA220527P000660002022-05-24 3:04PM EDT66.000.270.000.000.00-37050.00%
BABA220527P000670002022-05-24 3:57PM EDT67.000.280.000.000.00-376050.00%
BABA220527P000680002022-05-24 3:42PM EDT68.000.300.000.000.00-191050.00%
BABA220527P000690002022-05-24 3:59PM EDT69.000.360.000.000.00-292050.00%
BABA220527P000700002022-05-24 3:59PM EDT70.000.450.000.000.00-2,722050.00%
BABA220527P000710002022-05-24 3:55PM EDT71.000.530.000.000.00-914050.00%
BABA220527P000720002022-05-24 3:58PM EDT72.000.610.000.000.00-219025.00%
BABA220527P000730002022-05-24 3:52PM EDT73.000.660.000.000.00-405025.00%
BABA220527P000740002022-05-24 3:31PM EDT74.000.800.000.000.00-214025.00%
BABA220527P000750002022-05-24 3:59PM EDT75.001.050.000.000.00-1,937025.00%
BABA220527P000760002022-05-24 3:54PM EDT76.001.260.000.000.00-611025.00%
BABA220527P000765002022-05-24 3:52PM EDT76.501.340.000.000.00-433025.00%
BABA220527P000770002022-05-24 3:59PM EDT77.001.490.000.000.00-413025.00%
BABA220527P000775002022-05-24 3:52PM EDT77.501.600.000.000.00-967012.50%
BABA220527P000780002022-05-24 3:59PM EDT78.001.760.000.000.00-738012.50%
BABA220527P000785002022-05-24 3:59PM EDT78.501.910.000.000.00-1,299012.50%
BABA220527P000790002022-05-24 3:58PM EDT79.002.040.000.000.00-576012.50%
BABA220527P000800002022-05-24 3:58PM EDT80.002.460.000.000.00-5,34906.25%
BABA220527P000810002022-05-24 3:56PM EDT81.002.870.000.000.00-64406.25%
BABA220527P000820002022-05-24 3:57PM EDT82.003.350.000.000.00-1,54301.56%
BABA220527P000830002022-05-24 3:59PM EDT83.003.800.000.000.00-2,23300.00%
BABA220527P000840002022-05-24 3:59PM EDT84.004.350.000.000.00-73100.00%
BABA220527P000850002022-05-24 3:59PM EDT85.005.000.000.000.00-1,25300.00%
BABA220527P000860002022-05-24 3:59PM EDT86.005.600.000.000.00-57200.00%
BABA220527P000870002022-05-24 3:56PM EDT87.006.250.000.000.00-11400.00%
BABA220527P000880002022-05-24 3:54PM EDT88.007.100.000.000.00-13900.00%
BABA220527P000890002022-05-24 3:40PM EDT89.007.520.000.000.00-10300.00%
BABA220527P000900002022-05-24 3:56PM EDT90.008.540.000.000.00-8100.00%
BABA220527P000910002022-05-24 12:29PM EDT91.008.830.000.000.00-900.00%
BABA220527P000920002022-05-24 10:59AM EDT92.009.200.000.000.00-400.00%
BABA220527P000930002022-05-24 9:32AM EDT93.009.250.000.000.00-100.00%
BABA220527P000940002022-05-24 1:14PM EDT94.0011.600.000.000.00-300.00%
BABA220527P000950002022-05-24 3:00PM EDT95.0013.500.000.000.00-15000.00%
BABA220527P000960002022-05-24 9:33AM EDT96.0012.100.000.000.00-300.00%
BABA220527P000970002022-05-23 12:25PM EDT97.0014.720.000.000.00-100.00%
BABA220527P000980002022-05-24 3:12PM EDT98.0016.270.000.000.00-1600.00%
BABA220527P000990002022-05-24 11:03AM EDT99.0017.250.000.000.00-200.00%
BABA220527P001000002022-05-24 3:45PM EDT100.0017.430.000.000.00-2200.00%
BABA220527P001010002022-05-24 3:49PM EDT101.0018.600.000.000.00-600.00%
BABA220527P001020002022-05-24 3:12PM EDT102.0020.140.000.000.00-700.00%
BABA220527P001030002022-05-23 9:40AM EDT103.0020.290.000.000.00-500.00%
BABA220527P001040002022-05-23 2:55PM EDT104.0021.150.000.000.00-100.00%
BABA220527P001050002022-05-24 1:40PM EDT105.0021.880.000.000.00-500.00%
BABA220527P001060002022-05-20 12:06PM EDT106.0019.140.000.000.00-300.00%
BABA220527P001070002022-05-23 12:49PM EDT107.0020.300.000.000.00-300.00%
BABA220527P001080002022-05-20 11:44AM EDT108.0021.880.000.000.00-500.00%
BABA220527P001090002022-05-23 11:21AM EDT109.0023.180.000.000.00-400.00%
BABA220527P001100002022-05-24 3:58PM EDT110.0027.560.000.000.00-24100.00%
BABA220527P001110002022-05-24 11:22AM EDT111.0028.270.000.000.00-200.00%
BABA220527P001120002022-05-23 3:02PM EDT112.0025.100.000.000.00-200.00%
BABA220527P001130002022-05-23 1:30PM EDT113.0026.390.000.000.00-100.00%
BABA220527P001140002022-05-24 10:16AM EDT114.0031.500.000.000.00-200.00%
BABA220527P001150002022-05-23 3:00PM EDT115.0028.230.000.000.00-200.00%
BABA220527P001160002022-05-23 9:57AM EDT116.0030.540.000.000.00-100.00%
BABA220527P001170002022-05-20 2:02PM EDT117.0031.320.000.000.00-700.00%
BABA220527P001180002022-05-23 3:36PM EDT118.0031.170.000.000.00-1000.00%
BABA220527P001190002022-05-23 2:22PM EDT119.0032.270.000.000.00-100.00%
BABA220527P001200002022-05-24 3:05PM EDT120.0037.650.000.000.00-1000.00%
BABA220527P001250002022-05-23 2:27PM EDT125.0038.590.000.000.00-400.00%
BABA220527P001300002022-05-23 12:34PM EDT130.0045.830.000.000.00-100.00%
BABA220527P001350002022-05-12 10:30AM EDT135.0053.220.000.000.00-800.00%
BABA220527P001400002022-05-23 11:31AM EDT140.0053.490.000.000.00-100.00%
BABA220527P001450002022-05-19 12:45PM EDT145.0056.690.000.000.00-100.00%
BABA220527P001500002022-05-17 10:11AM EDT150.0057.990.000.000.00-500.00%
BABA220527P001550002022-04-25 12:24PM EDT155.0069.480.000.000.00--00.00%
BABA220527P001600002022-04-11 10:46AM EDT160.0058.0076.9577.700.00-24332.81%
BABA220527P001700002022-05-23 11:59AM EDT170.0086.680.000.000.00-100.00%
BABA220527P001750002022-05-05 9:42AM EDT175.0078.700.000.000.00--00.00%
BABA220527P001800002022-04-26 10:51AM EDT180.0095.980.000.000.00-100.00%
BABA220527P001900002022-04-27 1:33PM EDT190.00103.000.000.000.00-100.00%