BABA - Alibaba Group Holding Limited

NYSE - NYSE Prix différé. Devise en USD
Dans le cours
Afficher:ListeÀ cheval
Options d’achatpour20 septembre 2019
Nom du contratDate de la dernière transactionPrix d’exerciceDernier prixOffreVenteVariation% de variationVolumePosition de placeVolatilité implicite
BABA190920C000750002019-09-19 2:45PM EDT75.00106.75105.30105.55+4.05+3.94%50480.47%
BABA190920C000800002019-09-16 11:56AM EDT80.0095.70100.30100.550.00-200446.88%
BABA190920C000850002019-09-18 10:21AM EDT85.0092.8095.3095.550.00-40415.63%
BABA190920C000900002019-09-16 11:55AM EDT90.0085.8590.3090.550.00-40386.72%
BABA190920C000950002019-09-12 10:36AM EDT95.0084.6084.0084.500.00-8210.00%
BABA190920C001000002019-09-17 1:10PM EDT100.0078.5380.3080.550.00-10332.81%
BABA190920C001050002019-09-12 10:36AM EDT105.0074.5075.3075.600.00-10325.00%
BABA190920C001100002019-09-19 1:30PM EDT110.0071.7570.3070.60+4.10+6.06%190300.00%
BABA190920C001150002019-09-19 3:29PM EDT115.0066.5065.3065.60+8.00+13.68%240275.78%
BABA190920C001200002019-09-03 12:09PM EDT120.0062.8060.3060.60+9.40+17.60%10252.34%
BABA190920C001250002019-09-19 11:31AM EDT125.0057.2055.3055.60+5.05+9.68%10229.69%
BABA190920C001300002019-09-19 9:43AM EDT130.0053.3450.3050.60+3.34+6.68%60207.81%
BABA190920C001350002019-09-19 11:51AM EDT135.0047.6045.3045.60+6.40+15.53%20186.72%
BABA190920C001400002019-09-19 11:49AM EDT140.0041.7540.3040.60+2.66+6.80%130166.41%
BABA190920C001450002019-09-19 1:17PM EDT145.0037.6035.3035.60+3.45+10.10%40146.09%
BABA190920C001500002019-09-19 12:19PM EDT150.0033.2630.3030.60+5.11+18.15%200126.56%
BABA190920C001525002019-09-04 10:55AM EDT152.5022.9027.8028.100.00-100116.80%
BABA190920C001550002019-09-19 3:26PM EDT155.0026.6225.3025.60+1.47+5.84%290107.03%
BABA190920C001575002019-09-19 12:11PM EDT157.5025.7322.8023.10+4.88+23.41%5097.66%
BABA190920C001600002019-09-19 3:58PM EDT160.0020.6520.3020.60+0.60+2.99%70087.89%
BABA190920C001625002019-09-19 3:46PM EDT162.5018.5517.8018.10+1.85+11.08%10078.52%
BABA190920C001650002019-09-19 3:56PM EDT165.0015.7515.3515.60+0.51+3.35%191068.95%
BABA190920C001675002019-09-19 3:58PM EDT167.5013.1612.8013.10+0.58+4.61%192059.28%
BABA190920C001700002019-09-19 3:48PM EDT170.0010.7810.3010.60+0.68+6.73%827049.61%
BABA190920C001725002019-09-19 3:59PM EDT172.508.107.908.10+0.42+5.47%107039.65%
BABA190920C001750002019-09-19 3:59PM EDT175.005.705.455.70+0.35+6.54%1,125033.99%
BABA190920C001775002019-09-19 3:59PM EDT177.503.203.103.300.00-1,734025.10%
BABA190920C001800002019-09-19 3:59PM EDT180.001.251.251.29-0.26-17.22%18,041019.63%
BABA190920C001825002019-09-19 3:59PM EDT182.500.330.320.34-0.30-47.62%14,744019.83%
BABA190920C001850002019-09-19 3:59PM EDT185.000.100.090.10-0.14-58.33%25,911023.05%
BABA190920C001875002019-09-19 3:58PM EDT187.500.040.040.05-0.07-63.64%2,687028.13%
BABA190920C001900002019-09-19 3:56PM EDT190.000.020.020.03-0.04-66.67%5,431033.20%
BABA190920C001925002019-09-19 3:04PM EDT192.500.010.000.06-0.03-75.00%152044.73%
BABA190920C001950002019-09-19 12:44PM EDT195.000.030.000.01+0.01+50.00%690041.41%
BABA190920C002000002019-09-19 3:13PM EDT200.000.010.000.01-0.01-50.00%110050.00%
BABA190920C002050002019-09-19 10:34AM EDT205.000.010.000.030.00-20067.19%
BABA190920C002100002019-09-19 10:49AM EDT210.000.010.010.010.00-10075.00%
BABA190920C002150002019-09-10 11:00AM EDT215.000.010.000.010.00-68079.69%
BABA190920C002200002019-09-03 9:32AM EDT220.000.060.000.000.00-5050.00%
BABA190920C002250002019-08-22 11:09AM EDT225.000.020.000.010.00-1096.88%
BABA190920C002300002019-09-04 12:46PM EDT230.000.010.000.010.00-10106.25%
BABA190920C002350002019-08-14 12:08PM EDT235.000.030.000.000.00-1050.00%
BABA190920C002400002019-08-22 11:04AM EDT240.000.010.000.010.00-40125.00%
BABA190920C002450002019-08-05 12:05AM EDT245.000.020.000.030.00-10145.31%
BABA190920C002500002019-09-18 3:21PM EDT250.000.010.000.010.00-100140.63%
BABA190920C002600002019-08-19 1:36PM EDT260.000.010.000.010.00-1150156.25%
BABA190920C002750002019-08-19 12:13AM EDT275.000.02-0.020.00-18198.44%
Options de ventepour20 septembre 2019
Nom du contratDate de la dernière transactionPrix d’exerciceDernier prixOffreVenteVariation% de variationVolumePosition de placeVolatilité implicite
BABA190920P000750002019-08-23 12:44PM EDT75.000.010.000.090.00-1000445.31%
BABA190920P000800002019-09-17 10:49AM EDT80.000.020.000.040.00-50381.25%
BABA190920P000850002019-09-04 11:03AM EDT85.000.020.000.090.00-500384.38%
BABA190920P000900002019-09-04 11:25AM EDT90.000.010.000.010.00-20293.75%
BABA190920P000950002019-08-30 11:44AM EDT95.000.010.000.010.00-1000275.00%
BABA190920P001000002019-09-12 10:01AM EDT100.000.010.000.010.00-30250.00%
BABA190920P001050002019-08-14 3:07PM EDT105.000.070.000.050.00-2540267.19%
BABA190920P001100002019-08-30 10:44AM EDT110.000.010.000.010.00-250212.50%
BABA190920P001150002019-08-27 2:57PM EDT115.000.030.000.040.00-240220.31%
BABA190920P001200002019-09-10 3:28PM EDT120.000.010.000.040.00-10200.00%
BABA190920P001250002019-09-12 9:55AM EDT125.000.010.000.040.00-90182.81%
BABA190920P001300002019-09-18 10:04AM EDT130.000.010.000.010.00-20143.75%
BABA190920P001350002019-09-16 1:46PM EDT135.000.020.000.040.00-20146.88%
BABA190920P001400002019-09-19 3:58PM EDT140.000.020.000.01+0.01+100.00%10112.50%
BABA190920P001450002019-09-19 3:58PM EDT145.000.030.000.01+0.01+50.00%2098.44%
BABA190920P001500002019-09-18 3:42PM EDT150.000.010.000.010.00-30084.38%
BABA190920P001525002019-09-18 11:30AM EDT152.500.010.000.000.00-3050.00%
BABA190920P001550002019-09-19 1:38PM EDT155.000.010.000.02-0.01-50.00%4076.56%
BABA190920P001575002019-09-19 10:37AM EDT157.500.020.000.04+0.01+100.00%10074.22%
BABA190920P001600002019-09-19 3:35PM EDT160.000.030.000.03+0.02+200.00%251064.06%
BABA190920P001625002019-09-19 3:22PM EDT162.500.010.000.040.00-17058.59%
BABA190920P001650002019-09-19 3:22PM EDT165.000.010.000.04-0.02-66.67%67051.17%
BABA190920P001675002019-09-19 3:38PM EDT167.500.010.010.030.00-62046.09%
BABA190920P001700002019-09-19 3:59PM EDT170.000.030.010.03-0.03-50.00%400037.89%
BABA190920P001725002019-09-19 3:50PM EDT172.500.050.040.07-0.05-50.00%997034.57%
BABA190920P001750002019-09-19 3:58PM EDT175.000.090.080.10-0.16-64.00%966027.25%
BABA190920P001775002019-09-19 3:59PM EDT177.500.230.200.26-0.41-64.06%2,102022.75%
BABA190920P001800002019-09-19 3:59PM EDT180.000.780.770.80-0.72-48.00%8,038019.04%
BABA190920P001825002019-09-19 3:59PM EDT182.502.182.292.43-0.82-27.33%6,574021.05%
BABA190920P001850002019-09-19 3:59PM EDT185.004.504.504.75-0.60-11.76%2,267027.88%
BABA190920P001875002019-09-19 3:27PM EDT187.505.906.957.20-3.43-36.76%136035.74%
BABA190920P001900002019-09-19 3:59PM EDT190.009.409.459.65-0.60-6.00%63041.50%
BABA190920P001925002019-09-19 1:44PM EDT192.5010.9411.9012.20-1.51-12.13%6053.52%
BABA190920P001950002019-09-19 3:24PM EDT195.0013.3514.4014.70-5.65-29.74%46061.91%
BABA190920P001975002019-09-18 11:01AM EDT197.5019.2816.9017.200.00---69.92%
BABA190920P002000002019-09-19 10:10AM EDT200.0016.5319.4019.70-3.92-19.17%11053.13%
BABA190920P002050002019-09-19 2:17PM EDT205.0022.9024.4024.70-6.15-21.17%7064.06%
BABA190920P002100002019-09-18 3:52PM EDT210.0029.9729.4029.700.00-1075.00%
BABA190920P002150002019-08-14 12:54PM EDT215.0054.3035.1036.500.00-10184.13%
BABA190920P002200002019-08-29 11:37AM EDT220.0046.9039.4039.700.00-20095.31%
BABA190920P002250002019-09-16 10:25AM EDT225.0047.3544.4044.700.00-4-104.69%
BABA190920P002300002019-08-28 9:44AM EDT230.0063.7049.4049.700.00-110114.06%
BABA190920P002350002019-09-03 2:31PM EDT235.0062.0554.4054.700.00--0121.88%
BABA190920P002400002019-09-16 10:54AM EDT240.0063.3559.4059.700.00-10131.25%
BABA190920P002500002019-05-23 11:21AM EDT250.0093.1080.4084.800.00-10610.99%
BABA190920P002650002019-09-19 11:33AM EDT265.0082.2684.4084.70-3.54-4.13%4-171.88%
BABA190920P002700002019-09-16 12:12AM EDT270.0091.8089.4089.700.00---179.69%
BABA190920P002750002019-09-19 3:59PM EDT275.0094.3094.4094.70-1.15-1.20%290187.50%
En utilisant Yahoo vous acceptez les cookies de Yahoo/ses partenaires aux fins de personnalisation et autres usages