| Nom du contrat | Date de la dernière transaction | Prix d’exercice | Dernier prix | Offre | Vente | Variation | % de variation | Volume | Position de place | Volatilité implicite |
|---|---|---|---|---|---|---|---|---|---|---|
| BABA190920C00075000 | 2019-09-19 2:45PM EDT | 75.00 | 106.75 | 105.30 | 105.55 | +4.05 | +3.94% | 5 | 0 | 480.47% |
| BABA190920C00080000 | 2019-09-16 11:56AM EDT | 80.00 | 95.70 | 100.30 | 100.55 | 0.00 | - | 20 | 0 | 446.88% |
| BABA190920C00085000 | 2019-09-18 10:21AM EDT | 85.00 | 92.80 | 95.30 | 95.55 | 0.00 | - | 4 | 0 | 415.63% |
| BABA190920C00090000 | 2019-09-16 11:55AM EDT | 90.00 | 85.85 | 90.30 | 90.55 | 0.00 | - | 4 | 0 | 386.72% |
| BABA190920C00095000 | 2019-09-12 10:36AM EDT | 95.00 | 84.60 | 84.00 | 84.50 | 0.00 | - | 8 | 21 | 0.00% |
| BABA190920C00100000 | 2019-09-17 1:10PM EDT | 100.00 | 78.53 | 80.30 | 80.55 | 0.00 | - | 1 | 0 | 332.81% |
| BABA190920C00105000 | 2019-09-12 10:36AM EDT | 105.00 | 74.50 | 75.30 | 75.60 | 0.00 | - | 1 | 0 | 325.00% |
| BABA190920C00110000 | 2019-09-19 1:30PM EDT | 110.00 | 71.75 | 70.30 | 70.60 | +4.10 | +6.06% | 19 | 0 | 300.00% |
| BABA190920C00115000 | 2019-09-19 3:29PM EDT | 115.00 | 66.50 | 65.30 | 65.60 | +8.00 | +13.68% | 24 | 0 | 275.78% |
| BABA190920C00120000 | 2019-09-03 12:09PM EDT | 120.00 | 62.80 | 60.30 | 60.60 | +9.40 | +17.60% | 1 | 0 | 252.34% |
| BABA190920C00125000 | 2019-09-19 11:31AM EDT | 125.00 | 57.20 | 55.30 | 55.60 | +5.05 | +9.68% | 1 | 0 | 229.69% |
| BABA190920C00130000 | 2019-09-19 9:43AM EDT | 130.00 | 53.34 | 50.30 | 50.60 | +3.34 | +6.68% | 6 | 0 | 207.81% |
| BABA190920C00135000 | 2019-09-19 11:51AM EDT | 135.00 | 47.60 | 45.30 | 45.60 | +6.40 | +15.53% | 2 | 0 | 186.72% |
| BABA190920C00140000 | 2019-09-19 11:49AM EDT | 140.00 | 41.75 | 40.30 | 40.60 | +2.66 | +6.80% | 13 | 0 | 166.41% |
| BABA190920C00145000 | 2019-09-19 1:17PM EDT | 145.00 | 37.60 | 35.30 | 35.60 | +3.45 | +10.10% | 4 | 0 | 146.09% |
| BABA190920C00150000 | 2019-09-19 12:19PM EDT | 150.00 | 33.26 | 30.30 | 30.60 | +5.11 | +18.15% | 20 | 0 | 126.56% |
| BABA190920C00152500 | 2019-09-04 10:55AM EDT | 152.50 | 22.90 | 27.80 | 28.10 | 0.00 | - | 10 | 0 | 116.80% |
| BABA190920C00155000 | 2019-09-19 3:26PM EDT | 155.00 | 26.62 | 25.30 | 25.60 | +1.47 | +5.84% | 29 | 0 | 107.03% |
| BABA190920C00157500 | 2019-09-19 12:11PM EDT | 157.50 | 25.73 | 22.80 | 23.10 | +4.88 | +23.41% | 5 | 0 | 97.66% |
| BABA190920C00160000 | 2019-09-19 3:58PM EDT | 160.00 | 20.65 | 20.30 | 20.60 | +0.60 | +2.99% | 70 | 0 | 87.89% |
| BABA190920C00162500 | 2019-09-19 3:46PM EDT | 162.50 | 18.55 | 17.80 | 18.10 | +1.85 | +11.08% | 10 | 0 | 78.52% |
| BABA190920C00165000 | 2019-09-19 3:56PM EDT | 165.00 | 15.75 | 15.35 | 15.60 | +0.51 | +3.35% | 191 | 0 | 68.95% |
| BABA190920C00167500 | 2019-09-19 3:58PM EDT | 167.50 | 13.16 | 12.80 | 13.10 | +0.58 | +4.61% | 192 | 0 | 59.28% |
| BABA190920C00170000 | 2019-09-19 3:48PM EDT | 170.00 | 10.78 | 10.30 | 10.60 | +0.68 | +6.73% | 827 | 0 | 49.61% |
| BABA190920C00172500 | 2019-09-19 3:59PM EDT | 172.50 | 8.10 | 7.90 | 8.10 | +0.42 | +5.47% | 107 | 0 | 39.65% |
| BABA190920C00175000 | 2019-09-19 3:59PM EDT | 175.00 | 5.70 | 5.45 | 5.70 | +0.35 | +6.54% | 1,125 | 0 | 33.99% |
| BABA190920C00177500 | 2019-09-19 3:59PM EDT | 177.50 | 3.20 | 3.10 | 3.30 | 0.00 | - | 1,734 | 0 | 25.10% |
| BABA190920C00180000 | 2019-09-19 3:59PM EDT | 180.00 | 1.25 | 1.25 | 1.29 | -0.26 | -17.22% | 18,041 | 0 | 19.63% |
| BABA190920C00182500 | 2019-09-19 3:59PM EDT | 182.50 | 0.33 | 0.32 | 0.34 | -0.30 | -47.62% | 14,744 | 0 | 19.83% |
| BABA190920C00185000 | 2019-09-19 3:59PM EDT | 185.00 | 0.10 | 0.09 | 0.10 | -0.14 | -58.33% | 25,911 | 0 | 23.05% |
| BABA190920C00187500 | 2019-09-19 3:58PM EDT | 187.50 | 0.04 | 0.04 | 0.05 | -0.07 | -63.64% | 2,687 | 0 | 28.13% |
| BABA190920C00190000 | 2019-09-19 3:56PM EDT | 190.00 | 0.02 | 0.02 | 0.03 | -0.04 | -66.67% | 5,431 | 0 | 33.20% |
| BABA190920C00192500 | 2019-09-19 3:04PM EDT | 192.50 | 0.01 | 0.00 | 0.06 | -0.03 | -75.00% | 152 | 0 | 44.73% |
| BABA190920C00195000 | 2019-09-19 12:44PM EDT | 195.00 | 0.03 | 0.00 | 0.01 | +0.01 | +50.00% | 690 | 0 | 41.41% |
| BABA190920C00200000 | 2019-09-19 3:13PM EDT | 200.00 | 0.01 | 0.00 | 0.01 | -0.01 | -50.00% | 110 | 0 | 50.00% |
| BABA190920C00205000 | 2019-09-19 10:34AM EDT | 205.00 | 0.01 | 0.00 | 0.03 | 0.00 | - | 20 | 0 | 67.19% |
| BABA190920C00210000 | 2019-09-19 10:49AM EDT | 210.00 | 0.01 | 0.01 | 0.01 | 0.00 | - | 10 | 0 | 75.00% |
| BABA190920C00215000 | 2019-09-10 11:00AM EDT | 215.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 68 | 0 | 79.69% |
| BABA190920C00220000 | 2019-09-03 9:32AM EDT | 220.00 | 0.06 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 50.00% |
| BABA190920C00225000 | 2019-08-22 11:09AM EDT | 225.00 | 0.02 | 0.00 | 0.01 | 0.00 | - | 1 | 0 | 96.88% |
| BABA190920C00230000 | 2019-09-04 12:46PM EDT | 230.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 0 | 106.25% |
| BABA190920C00235000 | 2019-08-14 12:08PM EDT | 235.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| BABA190920C00240000 | 2019-08-22 11:04AM EDT | 240.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 4 | 0 | 125.00% |
| BABA190920C00245000 | 2019-08-05 12:05AM EDT | 245.00 | 0.02 | 0.00 | 0.03 | 0.00 | - | 1 | 0 | 145.31% |
| BABA190920C00250000 | 2019-09-18 3:21PM EDT | 250.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 10 | 0 | 140.63% |
| BABA190920C00260000 | 2019-08-19 1:36PM EDT | 260.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 150 | 156.25% |
| BABA190920C00275000 | 2019-08-19 12:13AM EDT | 275.00 | 0.02 | - | 0.02 | 0.00 | - | 1 | 8 | 198.44% |
| Nom du contrat | Date de la dernière transaction | Prix d’exercice | Dernier prix | Offre | Vente | Variation | % de variation | Volume | Position de place | Volatilité implicite |
|---|---|---|---|---|---|---|---|---|---|---|
| BABA190920P00075000 | 2019-08-23 12:44PM EDT | 75.00 | 0.01 | 0.00 | 0.09 | 0.00 | - | 100 | 0 | 445.31% |
| BABA190920P00080000 | 2019-09-17 10:49AM EDT | 80.00 | 0.02 | 0.00 | 0.04 | 0.00 | - | 5 | 0 | 381.25% |
| BABA190920P00085000 | 2019-09-04 11:03AM EDT | 85.00 | 0.02 | 0.00 | 0.09 | 0.00 | - | 50 | 0 | 384.38% |
| BABA190920P00090000 | 2019-09-04 11:25AM EDT | 90.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 2 | 0 | 293.75% |
| BABA190920P00095000 | 2019-08-30 11:44AM EDT | 95.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 100 | 0 | 275.00% |
| BABA190920P00100000 | 2019-09-12 10:01AM EDT | 100.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 3 | 0 | 250.00% |
| BABA190920P00105000 | 2019-08-14 3:07PM EDT | 105.00 | 0.07 | 0.00 | 0.05 | 0.00 | - | 254 | 0 | 267.19% |
| BABA190920P00110000 | 2019-08-30 10:44AM EDT | 110.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 25 | 0 | 212.50% |
| BABA190920P00115000 | 2019-08-27 2:57PM EDT | 115.00 | 0.03 | 0.00 | 0.04 | 0.00 | - | 24 | 0 | 220.31% |
| BABA190920P00120000 | 2019-09-10 3:28PM EDT | 120.00 | 0.01 | 0.00 | 0.04 | 0.00 | - | 1 | 0 | 200.00% |
| BABA190920P00125000 | 2019-09-12 9:55AM EDT | 125.00 | 0.01 | 0.00 | 0.04 | 0.00 | - | 9 | 0 | 182.81% |
| BABA190920P00130000 | 2019-09-18 10:04AM EDT | 130.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 2 | 0 | 143.75% |
| BABA190920P00135000 | 2019-09-16 1:46PM EDT | 135.00 | 0.02 | 0.00 | 0.04 | 0.00 | - | 2 | 0 | 146.88% |
| BABA190920P00140000 | 2019-09-19 3:58PM EDT | 140.00 | 0.02 | 0.00 | 0.01 | +0.01 | +100.00% | 1 | 0 | 112.50% |
| BABA190920P00145000 | 2019-09-19 3:58PM EDT | 145.00 | 0.03 | 0.00 | 0.01 | +0.01 | +50.00% | 2 | 0 | 98.44% |
| BABA190920P00150000 | 2019-09-18 3:42PM EDT | 150.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 30 | 0 | 84.38% |
| BABA190920P00152500 | 2019-09-18 11:30AM EDT | 152.50 | 0.01 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 50.00% |
| BABA190920P00155000 | 2019-09-19 1:38PM EDT | 155.00 | 0.01 | 0.00 | 0.02 | -0.01 | -50.00% | 4 | 0 | 76.56% |
| BABA190920P00157500 | 2019-09-19 10:37AM EDT | 157.50 | 0.02 | 0.00 | 0.04 | +0.01 | +100.00% | 10 | 0 | 74.22% |
| BABA190920P00160000 | 2019-09-19 3:35PM EDT | 160.00 | 0.03 | 0.00 | 0.03 | +0.02 | +200.00% | 251 | 0 | 64.06% |
| BABA190920P00162500 | 2019-09-19 3:22PM EDT | 162.50 | 0.01 | 0.00 | 0.04 | 0.00 | - | 17 | 0 | 58.59% |
| BABA190920P00165000 | 2019-09-19 3:22PM EDT | 165.00 | 0.01 | 0.00 | 0.04 | -0.02 | -66.67% | 67 | 0 | 51.17% |
| BABA190920P00167500 | 2019-09-19 3:38PM EDT | 167.50 | 0.01 | 0.01 | 0.03 | 0.00 | - | 62 | 0 | 46.09% |
| BABA190920P00170000 | 2019-09-19 3:59PM EDT | 170.00 | 0.03 | 0.01 | 0.03 | -0.03 | -50.00% | 400 | 0 | 37.89% |
| BABA190920P00172500 | 2019-09-19 3:50PM EDT | 172.50 | 0.05 | 0.04 | 0.07 | -0.05 | -50.00% | 997 | 0 | 34.57% |
| BABA190920P00175000 | 2019-09-19 3:58PM EDT | 175.00 | 0.09 | 0.08 | 0.10 | -0.16 | -64.00% | 966 | 0 | 27.25% |
| BABA190920P00177500 | 2019-09-19 3:59PM EDT | 177.50 | 0.23 | 0.20 | 0.26 | -0.41 | -64.06% | 2,102 | 0 | 22.75% |
| BABA190920P00180000 | 2019-09-19 3:59PM EDT | 180.00 | 0.78 | 0.77 | 0.80 | -0.72 | -48.00% | 8,038 | 0 | 19.04% |
| BABA190920P00182500 | 2019-09-19 3:59PM EDT | 182.50 | 2.18 | 2.29 | 2.43 | -0.82 | -27.33% | 6,574 | 0 | 21.05% |
| BABA190920P00185000 | 2019-09-19 3:59PM EDT | 185.00 | 4.50 | 4.50 | 4.75 | -0.60 | -11.76% | 2,267 | 0 | 27.88% |
| BABA190920P00187500 | 2019-09-19 3:27PM EDT | 187.50 | 5.90 | 6.95 | 7.20 | -3.43 | -36.76% | 136 | 0 | 35.74% |
| BABA190920P00190000 | 2019-09-19 3:59PM EDT | 190.00 | 9.40 | 9.45 | 9.65 | -0.60 | -6.00% | 63 | 0 | 41.50% |
| BABA190920P00192500 | 2019-09-19 1:44PM EDT | 192.50 | 10.94 | 11.90 | 12.20 | -1.51 | -12.13% | 6 | 0 | 53.52% |
| BABA190920P00195000 | 2019-09-19 3:24PM EDT | 195.00 | 13.35 | 14.40 | 14.70 | -5.65 | -29.74% | 46 | 0 | 61.91% |
| BABA190920P00197500 | 2019-09-18 11:01AM EDT | 197.50 | 19.28 | 16.90 | 17.20 | 0.00 | - | - | - | 69.92% |
| BABA190920P00200000 | 2019-09-19 10:10AM EDT | 200.00 | 16.53 | 19.40 | 19.70 | -3.92 | -19.17% | 11 | 0 | 53.13% |
| BABA190920P00205000 | 2019-09-19 2:17PM EDT | 205.00 | 22.90 | 24.40 | 24.70 | -6.15 | -21.17% | 7 | 0 | 64.06% |
| BABA190920P00210000 | 2019-09-18 3:52PM EDT | 210.00 | 29.97 | 29.40 | 29.70 | 0.00 | - | 1 | 0 | 75.00% |
| BABA190920P00215000 | 2019-08-14 12:54PM EDT | 215.00 | 54.30 | 35.10 | 36.50 | 0.00 | - | 1 | 0 | 184.13% |
| BABA190920P00220000 | 2019-08-29 11:37AM EDT | 220.00 | 46.90 | 39.40 | 39.70 | 0.00 | - | 20 | 0 | 95.31% |
| BABA190920P00225000 | 2019-09-16 10:25AM EDT | 225.00 | 47.35 | 44.40 | 44.70 | 0.00 | - | 4 | - | 104.69% |
| BABA190920P00230000 | 2019-08-28 9:44AM EDT | 230.00 | 63.70 | 49.40 | 49.70 | 0.00 | - | 11 | 0 | 114.06% |
| BABA190920P00235000 | 2019-09-03 2:31PM EDT | 235.00 | 62.05 | 54.40 | 54.70 | 0.00 | - | - | 0 | 121.88% |
| BABA190920P00240000 | 2019-09-16 10:54AM EDT | 240.00 | 63.35 | 59.40 | 59.70 | 0.00 | - | 1 | 0 | 131.25% |
| BABA190920P00250000 | 2019-05-23 11:21AM EDT | 250.00 | 93.10 | 80.40 | 84.80 | 0.00 | - | 1 | 0 | 610.99% |
| BABA190920P00265000 | 2019-09-19 11:33AM EDT | 265.00 | 82.26 | 84.40 | 84.70 | -3.54 | -4.13% | 4 | - | 171.88% |
| BABA190920P00270000 | 2019-09-16 12:12AM EDT | 270.00 | 91.80 | 89.40 | 89.70 | 0.00 | - | - | - | 179.69% |
| BABA190920P00275000 | 2019-09-19 3:59PM EDT | 275.00 | 94.30 | 94.40 | 94.70 | -1.15 | -1.20% | 29 | 0 | 187.50% |
| En utilisant Yahoo vous acceptez les cookies de Yahoo/ses partenaires aux fins de personnalisation et autres usages |