BABA - Alibaba Group Holding Limited

NYSE - NYSE Prix différé. Devise en USD
Dans le cours
Afficher:ListeÀ cheval
Options d’achatpour2 juin 2023
Nom du contratDate de la dernière transactionPrix d’exerciceDernier prixOffreVenteVariation% de variationVolumePosition de placeVolatilité implicite
BABA230602C000250002023-05-30 9:38AM EDT25.0055.330.000.000.00-100.00%
BABA230602C000400002023-05-16 9:42AM EDT40.0048.200.000.000.00-800.00%
BABA230602C000500002023-05-24 12:34PM EDT50.0031.590.000.000.00-100.00%
BABA230602C000550002023-05-24 9:34AM EDT55.0027.500.000.000.00-400.00%
BABA230602C000600002023-05-24 9:59AM EDT60.0021.740.000.000.00-6000.00%
BABA230602C000650002023-05-26 3:33PM EDT65.0016.090.000.000.00-3900.00%
BABA230602C000670002023-05-31 11:58AM EDT67.0011.100.000.000.00-1700.00%
BABA230602C000690002023-05-31 1:28PM EDT69.009.950.000.000.00-10600.00%
BABA230602C000700002023-05-31 2:55PM EDT70.009.550.000.000.00-400.00%
BABA230602C000710002023-05-30 12:49PM EDT71.007.700.000.000.00-3000.00%
BABA230602C000720002023-05-30 11:45AM EDT72.006.760.000.000.00-1800.00%
BABA230602C000730002023-05-31 2:51PM EDT73.006.420.000.000.00-800.00%
BABA230602C000740002023-05-31 2:51PM EDT74.005.350.000.000.00-7800.00%
BABA230602C000750002023-05-31 3:32PM EDT75.004.610.000.000.00-18800.00%
BABA230602C000760002023-05-31 3:56PM EDT76.003.800.000.000.00-10600.00%
BABA230602C000770002023-05-31 3:55PM EDT77.002.840.000.000.00-39100.00%
BABA230602C000780002023-05-31 3:55PM EDT78.002.060.000.000.00-1,43600.00%
BABA230602C000790002023-05-31 3:59PM EDT79.001.400.000.000.00-3,25200.00%
BABA230602C000800002023-05-31 3:59PM EDT80.000.930.000.000.00-12,58903.13%
BABA230602C000810002023-05-31 3:59PM EDT81.000.640.000.000.00-2,69606.25%
BABA230602C000820002023-05-31 3:59PM EDT82.000.430.000.000.00-3,837012.50%
BABA230602C000830002023-05-31 3:59PM EDT83.000.310.000.000.00-5,715012.50%
BABA230602C000840002023-05-31 3:59PM EDT84.000.220.000.000.00-865025.00%
BABA230602C000850002023-05-31 3:57PM EDT85.000.150.000.000.00-3,362025.00%
BABA230602C000860002023-05-31 3:46PM EDT86.000.100.000.000.00-1,038025.00%
BABA230602C000870002023-05-31 3:59PM EDT87.000.080.000.000.00-1,123025.00%
BABA230602C000880002023-05-31 3:47PM EDT88.000.050.000.000.00-939025.00%
BABA230602C000890002023-05-31 3:49PM EDT89.000.030.000.000.00-375025.00%
BABA230602C000900002023-05-31 3:58PM EDT90.000.020.000.000.00-1,483050.00%
BABA230602C000910002023-05-31 3:38PM EDT91.000.020.000.000.00-342050.00%
BABA230602C000920002023-05-31 3:31PM EDT92.000.020.000.000.00-50050.00%
BABA230602C000930002023-05-31 3:45PM EDT93.000.030.000.000.00-110050.00%
BABA230602C000940002023-05-31 1:15PM EDT94.000.020.000.000.00-22050.00%
BABA230602C000950002023-05-31 3:15PM EDT95.000.010.000.000.00-499050.00%
BABA230602C000960002023-05-30 1:00PM EDT96.000.020.000.000.00-58050.00%
BABA230602C000970002023-05-31 11:52AM EDT97.000.010.000.000.00-5050.00%
BABA230602C000980002023-05-30 3:23PM EDT98.000.020.000.000.00-33050.00%
BABA230602C000990002023-05-31 3:34PM EDT99.000.010.000.000.00-1050.00%
BABA230602C001000002023-05-31 12:40PM EDT100.000.010.000.000.00-51050.00%
BABA230602C001010002023-05-30 1:29PM EDT101.000.020.000.000.00-8050.00%
BABA230602C001020002023-05-30 3:44PM EDT102.000.010.000.000.00-105050.00%
BABA230602C001030002023-05-26 1:42PM EDT103.000.010.000.000.00-2050.00%
BABA230602C001040002023-05-25 10:44AM EDT104.000.030.000.000.00-3050.00%
BABA230602C001050002023-05-30 3:42PM EDT105.000.010.000.000.00-1050.00%
BABA230602C001060002023-05-31 10:57AM EDT106.000.010.000.000.00-1050.00%
BABA230602C001070002023-05-25 11:20AM EDT107.000.030.000.000.00-2050.00%
BABA230602C001080002023-05-31 10:55AM EDT108.000.010.000.000.00-1050.00%
BABA230602C001090002023-05-26 10:22AM EDT109.000.020.000.000.00-7050.00%
BABA230602C001100002023-05-30 3:39PM EDT110.000.010.000.000.00-19050.00%
BABA230602C001110002023-05-23 12:54PM EDT111.000.020.000.000.00--050.00%
BABA230602C001120002023-05-22 11:08AM EDT112.000.040.000.000.00--050.00%
BABA230602C001130002023-05-22 12:25PM EDT113.000.030.000.000.00--050.00%
BABA230602C001140002023-05-22 2:18PM EDT114.000.030.000.000.00--050.00%
BABA230602C001150002023-05-26 2:02PM EDT115.000.010.000.000.00-7050.00%
BABA230602C001200002023-05-26 3:23PM EDT120.000.030.000.000.00-2050.00%
BABA230602C001250002023-05-30 11:05AM EDT125.000.010.000.000.00-1050.00%
BABA230602C001300002023-05-22 9:31AM EDT130.000.050.000.000.00-1050.00%
BABA230602C001350002023-05-18 10:52AM EDT135.000.130.000.000.00-23050.00%
BABA230602C001400002023-05-23 3:31PM EDT140.000.010.000.000.00-1050.00%
BABA230602C001450002023-05-18 9:30AM EDT145.000.500.000.000.00-1050.00%
BABA230602C001500002023-05-11 11:43AM EDT150.000.020.000.000.00-2050.00%
BABA230602C001550002023-05-18 9:37AM EDT155.000.030.000.000.00-8050.00%
BABA230602C001600002023-05-18 9:34AM EDT160.000.030.000.000.00-9050.00%
BABA230602C001700002023-05-30 3:26PM EDT170.000.010.000.000.00-20050.00%
Options de ventepour2 juin 2023
Nom du contratDate de la dernière transactionPrix d’exerciceDernier prixOffreVenteVariation% de variationVolumePosition de placeVolatilité implicite
BABA230602P000400002023-05-11 1:52PM EDT40.000.020.000.000.00-1050.00%
BABA230602P000450002023-05-02 10:01AM EDT45.000.030.000.000.00-2050.00%
BABA230602P000500002023-05-19 9:39AM EDT50.000.010.000.000.00-2050.00%
BABA230602P000550002023-05-25 2:41PM EDT55.000.020.000.000.00-5050.00%
BABA230602P000600002023-05-30 9:41AM EDT60.000.010.000.000.00-10050.00%
BABA230602P000650002023-05-31 10:06AM EDT65.000.020.000.000.00-1050.00%
BABA230602P000670002023-05-26 10:17AM EDT67.000.020.000.000.00-170050.00%
BABA230602P000680002023-05-30 9:31AM EDT68.000.020.000.000.00-5050.00%
BABA230602P000690002023-05-31 3:51PM EDT69.000.010.000.000.00-12050.00%
BABA230602P000700002023-05-31 3:48PM EDT70.000.010.000.000.00-87050.00%
BABA230602P000710002023-05-31 1:35PM EDT71.000.020.000.000.00-30050.00%
BABA230602P000720002023-05-31 3:58PM EDT72.000.020.000.000.00-354025.00%
BABA230602P000730002023-05-31 3:57PM EDT73.000.040.000.000.00-689025.00%
BABA230602P000740002023-05-31 3:36PM EDT74.000.050.000.000.00-289025.00%
BABA230602P000750002023-05-31 3:57PM EDT75.000.080.000.000.00-2,075025.00%
BABA230602P000760002023-05-31 3:59PM EDT76.000.130.000.000.00-1,392012.50%
BABA230602P000770002023-05-31 3:59PM EDT77.000.230.000.000.00-2,182012.50%
BABA230602P000780002023-05-31 3:59PM EDT78.000.440.000.000.00-5,60606.25%
BABA230602P000790002023-05-31 3:59PM EDT79.000.810.000.000.00-98403.13%
BABA230602P000800002023-05-31 3:55PM EDT80.001.330.000.000.00-81100.00%
BABA230602P000810002023-05-31 3:55PM EDT81.002.100.000.000.00-42900.00%
BABA230602P000820002023-05-31 3:51PM EDT82.002.900.000.000.00-22400.00%
BABA230602P000830002023-05-31 2:41PM EDT83.003.800.000.000.00-5300.00%
BABA230602P000840002023-05-31 3:23PM EDT84.004.660.000.000.00-5100.00%
BABA230602P000850002023-05-31 2:59PM EDT85.005.510.000.000.00-16800.00%
BABA230602P000860002023-05-31 3:36PM EDT86.006.470.000.000.00-2700.00%
BABA230602P000870002023-05-31 3:24PM EDT87.007.530.000.000.00-1700.00%
BABA230602P000880002023-05-31 2:57PM EDT88.008.430.000.000.00-3300.00%
BABA230602P000890002023-05-31 3:16PM EDT89.009.500.000.000.00-2200.00%
BABA230602P000900002023-05-31 2:59PM EDT90.0010.450.000.000.00-2500.00%
BABA230602P000910002023-05-31 11:47AM EDT91.0013.070.000.000.00-500.00%
BABA230602P000920002023-05-31 3:38PM EDT92.0012.440.000.000.00-68200.00%
BABA230602P000930002023-05-31 3:38PM EDT93.0013.440.000.000.00-66100.00%
BABA230602P000940002023-05-30 1:02PM EDT94.0015.450.000.000.00-200.00%
BABA230602P000950002023-05-31 3:37PM EDT95.0015.450.000.000.00-36200.00%
BABA230602P000960002023-05-23 1:14PM EDT96.0012.130.000.000.00-2000.00%
BABA230602P000970002023-05-30 12:31PM EDT97.0018.400.000.000.00-200.00%
BABA230602P000980002023-05-22 11:34AM EDT98.0012.000.000.000.00-400.00%
BABA230602P000990002023-05-24 1:14PM EDT99.0017.710.000.000.00-100.00%
BABA230602P001000002023-05-31 10:26AM EDT100.0021.900.000.000.00-1200.00%
BABA230602P001010002023-05-23 2:33PM EDT101.0017.900.000.000.00-300.00%
BABA230602P001020002023-05-25 9:33AM EDT102.0022.230.000.000.00-100.00%
BABA230602P001030002023-05-24 12:58PM EDT103.0021.460.000.000.00-400.00%
BABA230602P001040002023-05-24 1:14PM EDT104.0022.690.000.000.00-800.00%
BABA230602P001050002023-05-19 10:04AM EDT105.0021.000.000.000.00-100.00%
BABA230602P001060002023-05-19 10:36AM EDT106.0021.600.000.000.00-100.00%
BABA230602P001070002023-05-08 12:09PM EDT107.0024.350.000.000.00-700.00%
BABA230602P001080002023-05-03 3:03PM EDT108.0026.360.000.000.00-100.00%
BABA230602P001090002023-05-04 1:09PM EDT109.0026.500.000.000.00--00.00%
BABA230602P001100002023-05-15 3:43PM EDT110.0022.000.000.000.00-200.00%
BABA230602P001150002023-05-15 9:34AM EDT115.0028.200.000.000.00-100.00%
BABA230602P001300002023-04-28 1:56PM EDT130.0045.1048.8549.300.00-100.00%
BABA230602P001350002023-05-23 9:55AM EDT135.0051.150.000.000.00-100.00%
BABA230602P001450002023-05-03 1:17PM EDT145.0063.550.000.000.00-200.00%
BABA230602P001650002023-05-18 3:37PM EDT165.0079.100.000.000.00-1000.00%