Marchés français ouverture 3 h 11 min

Alibaba Group Holding Limited (BABA)

NYSE - NYSE Prix différé. Devise en USD
Ajouter à la liste dynamique
312,56+4,62 (+1,50 %)
À la clôture : 4:00PM EDT
Dans le cours
Afficher:ListeÀ cheval
Options d’achatpour30 octobre 2020
Nom du contratDate de la dernière transactionPrix d’exerciceDernier prixOffreVenteVariation% de variationVolumePosition de placeVolatilité implicite
BABA201030C001400002020-10-27 2:32PM EDT140.00171.850.000.000.00-600.00%
BABA201030C001450002020-10-23 10:03AM EDT145.00165.600.000.000.00-100.00%
BABA201030C001500002020-10-28 3:55PM EDT150.00159.450.000.000.00-400.00%
BABA201030C001650002020-10-21 11:05AM EDT165.00145.150.000.000.00-100.00%
BABA201030C001750002020-10-23 2:32PM EDT175.00134.100.000.000.00-600.00%
BABA201030C001800002020-10-23 1:43PM EDT180.00128.400.000.000.00-100.00%
BABA201030C002000002020-10-22 9:41AM EDT200.00108.780.000.000.00-100.00%
BABA201030C002100002020-10-19 12:13AM EDT210.0097.550.000.000.00--00.00%
BABA201030C002150002020-10-26 12:20PM EDT215.0096.700.000.000.00-200.00%
BABA201030C002200002020-10-28 12:29PM EDT220.0088.340.000.000.00-7000.00%
BABA201030C002250002020-10-27 11:49AM EDT225.0091.250.000.000.00-800.00%
BABA201030C002300002020-10-29 12:43PM EDT230.0079.450.000.000.00-100.00%
BABA201030C002350002020-10-28 12:29PM EDT235.0073.350.000.000.00-14000.00%
BABA201030C002375002020-10-27 11:30AM EDT237.5078.000.000.000.00-500.00%
BABA201030C002400002020-10-27 11:08AM EDT240.0075.750.000.000.00-10300.00%
BABA201030C002450002020-10-26 1:57PM EDT245.0062.400.000.000.00-200.00%
BABA201030C002475002020-09-29 11:40AM EDT247.5060.5062.0062.500.00-120.00%
BABA201030C002500002020-10-29 3:12PM EDT250.0064.700.000.000.00-25200.00%
BABA201030C002525002020-10-27 1:55PM EDT252.5066.370.000.000.00-1800.00%
BABA201030C002550002020-10-29 9:31AM EDT255.0055.600.000.000.00-300.00%
BABA201030C002575002020-10-28 11:33AM EDT257.5057.100.000.000.00-100.00%
BABA201030C002600002020-10-29 1:54PM EDT260.0053.100.000.000.00-31000.00%
BABA201030C002625002020-10-29 12:41PM EDT262.5046.950.000.000.00-200.00%
BABA201030C002650002020-10-29 1:42PM EDT265.0047.050.000.000.00-500.00%
BABA201030C002675002020-10-29 2:56PM EDT267.5046.800.000.000.00-700.00%
BABA201030C002700002020-10-29 1:13PM EDT270.0043.250.000.000.00-2100.00%
BABA201030C002725002020-10-29 2:02PM EDT272.5040.830.000.000.00-7900.00%
BABA201030C002750002020-10-29 2:38PM EDT275.0039.700.000.000.00-1000.00%
BABA201030C002775002020-10-29 10:35AM EDT277.5035.050.000.000.00-700.00%
BABA201030C002800002020-10-29 3:09PM EDT280.0034.330.000.000.00-1300.00%
BABA201030C002825002020-10-29 3:49PM EDT282.5031.800.000.000.00-600.00%
BABA201030C002850002020-10-29 2:38PM EDT285.0029.500.000.000.00-3900.00%
BABA201030C002875002020-10-29 2:11PM EDT287.5026.950.000.000.00-500.00%
BABA201030C002900002020-10-29 3:22PM EDT290.0024.350.000.000.00-11500.00%
BABA201030C002925002020-10-29 3:55PM EDT292.5020.550.000.000.00-1500.00%
BABA201030C002950002020-10-29 3:42PM EDT295.0019.450.000.000.00-9000.00%
BABA201030C002975002020-10-29 3:31PM EDT297.5018.070.000.000.00-2500.00%
BABA201030C003000002020-10-29 3:59PM EDT300.0013.000.000.000.00-80300.00%
BABA201030C003025002020-10-29 3:58PM EDT302.5010.700.000.000.00-16900.00%
BABA201030C003050002020-10-29 3:52PM EDT305.009.000.000.000.00-1,19600.00%
BABA201030C003075002020-10-29 3:54PM EDT307.506.410.000.000.00-3,63000.00%
BABA201030C003100002020-10-29 3:58PM EDT310.004.400.000.000.00-7,48200.00%
BABA201030C003125002020-10-29 3:59PM EDT312.502.580.000.000.00-5,52800.00%
BABA201030C003150002020-10-29 3:59PM EDT315.001.700.000.000.00-13,71203.13%
BABA201030C003175002020-10-29 3:59PM EDT317.500.930.000.000.00-1,90506.25%
BABA201030C003200002020-10-29 3:59PM EDT320.000.480.000.000.00-9,435012.50%
BABA201030C003225002020-10-29 3:57PM EDT322.500.270.000.000.00-3,610012.50%
BABA201030C003250002020-10-29 3:59PM EDT325.000.130.000.000.00-2,170012.50%
BABA201030C003275002020-10-29 3:56PM EDT327.500.080.000.000.00-2,394025.00%
BABA201030C003300002020-10-29 3:57PM EDT330.000.060.000.000.00-1,317025.00%
BABA201030C003325002020-10-29 3:32PM EDT332.500.020.000.000.00-208025.00%
BABA201030C003350002020-10-29 3:47PM EDT335.000.020.000.000.00-110025.00%
BABA201030C003400002020-10-29 3:47PM EDT340.000.010.000.000.00-45025.00%
BABA201030C003450002020-10-29 1:26PM EDT345.000.020.000.000.00-37050.00%
BABA201030C003500002020-10-29 3:08PM EDT350.000.020.000.000.00-199050.00%
BABA201030C003550002020-10-29 3:02PM EDT355.000.020.000.000.00-4050.00%
BABA201030C003600002020-10-29 2:15PM EDT360.000.030.000.000.00-32050.00%
BABA201030C003650002020-10-28 10:21AM EDT365.000.010.000.000.00-4050.00%
BABA201030C003700002020-10-28 12:13PM EDT370.000.010.000.000.00-1050.00%
BABA201030C003750002020-10-27 3:16PM EDT375.000.040.000.000.00-39050.00%
BABA201030C003800002020-10-27 3:12PM EDT380.000.020.000.000.00-205050.00%
BABA201030C003850002020-10-27 1:50PM EDT385.000.010.000.000.00-1050.00%
BABA201030C003900002020-10-29 10:21AM EDT390.000.010.000.000.00-1050.00%
BABA201030C003950002020-10-29 9:34AM EDT395.000.010.000.000.00-1050.00%
BABA201030C004000002020-10-27 12:37PM EDT400.000.020.000.000.00-50050.00%
BABA201030C004050002020-10-27 12:24PM EDT405.000.010.000.000.00-2050.00%
BABA201030C004100002020-10-29 9:31AM EDT410.000.010.000.000.00-2050.00%
BABA201030C004150002020-10-26 2:38PM EDT415.000.010.000.000.00-10050.00%
BABA201030C004200002020-10-23 2:35PM EDT420.000.010.000.000.00-1050.00%
BABA201030C004250002020-10-28 9:58AM EDT425.000.010.000.000.00-1050.00%
Options de ventepour30 octobre 2020
Nom du contratDate de la dernière transactionPrix d’exerciceDernier prixOffreVenteVariation% de variationVolumePosition de placeVolatilité implicite
BABA201030P001400002020-10-26 1:54PM EDT140.000.030.000.000.00-1050.00%
BABA201030P001450002020-10-19 12:13AM EDT145.000.020.000.000.00--050.00%
BABA201030P001500002020-10-23 2:50PM EDT150.000.020.000.000.00-28050.00%
BABA201030P001550002020-10-23 2:16PM EDT155.000.010.000.000.00-1050.00%
BABA201030P001600002020-10-27 9:32AM EDT160.000.020.000.000.00-1050.00%
BABA201030P001650002020-10-19 12:13AM EDT165.000.060.000.000.00--050.00%
BABA201030P001700002020-10-19 10:38AM EDT170.000.060.000.000.00-1050.00%
BABA201030P001750002020-10-23 3:39PM EDT175.000.040.000.000.00-45050.00%
BABA201030P001800002020-10-26 12:44PM EDT180.000.030.000.000.00-5050.00%
BABA201030P001850002020-10-26 2:32PM EDT185.000.020.000.000.00-5050.00%
BABA201030P001900002020-10-26 1:04PM EDT190.000.040.000.000.00-12050.00%
BABA201030P001950002020-10-23 3:40PM EDT195.000.050.000.000.00-175050.00%
BABA201030P002000002020-10-27 11:59AM EDT200.000.010.000.000.00-2050.00%
BABA201030P002050002020-10-26 3:43PM EDT205.000.050.000.000.00-6190100.00%
BABA201030P002100002020-10-26 11:49AM EDT210.000.060.000.000.00-757050.00%
BABA201030P002150002020-10-29 3:24PM EDT215.000.030.000.000.00-457050.00%
BABA201030P002200002020-10-27 11:41AM EDT220.000.010.000.000.00-20050.00%
BABA201030P002250002020-10-29 9:39AM EDT225.000.030.000.000.00-1050.00%
BABA201030P002300002020-10-27 9:59AM EDT230.000.030.000.000.00-66050.00%
BABA201030P002350002020-10-29 2:04PM EDT235.000.060.000.000.00-743050.00%
BABA201030P002375002020-10-27 12:16PM EDT237.500.010.000.000.00-22050.00%
BABA201030P002400002020-10-29 2:04PM EDT240.000.030.000.000.00-205050.00%
BABA201030P002425002020-10-23 3:53PM EDT242.500.160.000.000.00-107050.00%
BABA201030P002450002020-10-29 3:20PM EDT245.000.040.000.000.00-494050.00%
BABA201030P002475002020-10-29 2:28PM EDT247.500.030.000.000.00-430050.00%
BABA201030P002500002020-10-29 9:40AM EDT250.000.010.000.000.00-20050.00%
BABA201030P002525002020-10-27 2:23PM EDT252.500.040.000.000.00-20050.00%
BABA201030P002550002020-10-29 12:40PM EDT255.000.010.000.000.00-43050.00%
BABA201030P002575002020-10-29 3:59PM EDT257.500.030.000.000.00-1,287050.00%
BABA201030P002600002020-10-29 3:21PM EDT260.000.030.000.000.00-45050.00%
BABA201030P002625002020-10-29 12:25PM EDT262.500.030.000.000.00-3050.00%
BABA201030P002650002020-10-29 3:19PM EDT265.000.040.000.000.00-72050.00%
BABA201030P002675002020-10-29 10:37AM EDT267.500.040.000.000.00-4050.00%
BABA201030P002700002020-10-29 2:00PM EDT270.000.060.000.000.00-18050.00%
BABA201030P002725002020-10-29 9:53AM EDT272.500.040.000.000.00-5050.00%
BABA201030P002750002020-10-29 3:44PM EDT275.000.090.000.000.00-47050.00%
BABA201030P002775002020-10-29 12:56PM EDT277.500.060.000.000.00-1050.00%
BABA201030P002800002020-10-29 2:39PM EDT280.000.090.000.000.00-65050.00%
BABA201030P002825002020-10-29 2:30PM EDT282.500.090.000.000.00-36050.00%
BABA201030P002850002020-10-29 3:53PM EDT285.000.120.000.000.00-211050.00%
BABA201030P002875002020-10-29 3:54PM EDT287.500.100.000.000.00-50025.00%
BABA201030P002900002020-10-29 3:31PM EDT290.000.110.000.000.00-319025.00%
BABA201030P002925002020-10-29 3:54PM EDT292.500.160.000.000.00-176025.00%
BABA201030P002950002020-10-29 3:57PM EDT295.000.150.000.000.00-525025.00%
BABA201030P002975002020-10-29 3:52PM EDT297.500.200.000.000.00-405025.00%
BABA201030P003000002020-10-29 3:59PM EDT300.000.300.000.000.00-1,616025.00%
BABA201030P003025002020-10-29 3:58PM EDT302.500.410.000.000.00-454012.50%
BABA201030P003050002020-10-29 3:54PM EDT305.000.650.000.000.00-1,981012.50%
BABA201030P003075002020-10-29 3:58PM EDT307.501.000.000.000.00-2,09506.25%
BABA201030P003100002020-10-29 3:59PM EDT310.001.780.000.000.00-2,78903.13%
BABA201030P003125002020-10-29 3:59PM EDT312.502.890.000.000.00-3,57400.20%
BABA201030P003150002020-10-29 3:59PM EDT315.004.100.000.000.00-4,44000.00%
BABA201030P003175002020-10-29 3:58PM EDT317.505.600.000.000.00-56700.00%
BABA201030P003200002020-10-29 3:40PM EDT320.007.400.000.000.00-23000.00%
BABA201030P003225002020-10-29 2:10PM EDT322.509.900.000.000.00-6100.00%
BABA201030P003250002020-10-29 2:15PM EDT325.0011.420.000.000.00-31400.00%
BABA201030P003300002020-10-29 11:46AM EDT330.0016.950.000.000.00-1300.00%
BABA201030P003350002020-10-29 10:35AM EDT335.0022.750.000.000.00-2800.00%
BABA201030P003400002020-10-27 3:54PM EDT340.0033.000.000.000.00-200.00%
BABA201030P003500002020-10-27 12:28PM EDT350.0037.650.000.000.00-200.00%
BABA201030P003550002020-10-28 10:47AM EDT355.0047.150.000.000.00-300.00%
BABA201030P003800002020-10-27 11:10AM EDT380.0063.750.000.000.00-100.00%
BABA201030P003950002020-10-23 12:01PM EDT395.0087.950.000.000.00-100.00%
BABA201030P004000002020-10-26 2:49PM EDT400.0094.550.000.000.00-600.00%
BABA201030P004050002020-10-21 10:22AM EDT405.0089.750.000.000.00-300.00%
BABA201030P004200002020-10-26 9:49AM EDT420.00108.600.000.000.00-100.00%