La bourse ferme dans 7 h 14 min

Alibaba Group Holding Limited (BABA)

NYSE - NYSE Prix différé. Devise en USD
Ajouter à la liste dynamique
252,10-13,58 (-5,11 %)
À la clôture : 4:00PM EDT

250,25 -1,85 (-0,73 %)
Préouverture : 4:15AM EDT

Dans le cours
Afficher:ListeÀ cheval
Options d’achatpour14 août 2020
Nom du contratDate de la dernière transactionPrix d’exerciceDernier prixOffreVenteVariation% de variationVolumePosition de placeVolatilité implicite
BABA200814C001250002020-08-07 10:57AM EDT125.00132.050.000.000.00-200.00%
BABA200814C001500002020-07-20 10:32AM EDT150.00104.760.000.000.00-100.00%
BABA200814C001600002020-07-09 11:19AM EDT160.0096.9089.7594.500.00-3644139.06%
BABA200814C001700002020-08-06 11:51AM EDT170.0090.730.000.000.00--00.00%
BABA200814C001750002020-07-02 12:18PM EDT175.0048.3074.2078.600.00-21208.20%
BABA200814C001800002020-08-07 3:08PM EDT180.0071.260.000.000.00-700.00%
BABA200814C001850002020-07-31 10:08AM EDT185.0067.100.000.000.00-3600.00%
BABA200814C001900002020-08-05 2:40PM EDT190.0075.050.000.000.00--00.00%
BABA200814C001925002020-07-31 11:35AM EDT192.5058.400.000.000.00-1800.00%
BABA200814C001950002020-07-07 3:59PM EDT195.0042.4568.3071.550.00--82329.76%
BABA200814C001975002020-08-05 9:30AM EDT197.5066.000.000.000.00--00.00%
BABA200814C002000002020-08-07 3:40PM EDT200.0051.430.000.000.00-15800.00%
BABA200814C002050002020-08-03 2:48PM EDT205.0052.390.000.000.00-100.00%
BABA200814C002075002020-07-09 2:56PM EDT207.5055.1043.9046.300.00-252598.68%
BABA200814C002100002020-08-07 12:09PM EDT210.0043.980.000.000.00-100.00%
BABA200814C002125002020-08-05 1:32PM EDT212.5052.880.000.000.00-500.00%
BABA200814C002150002020-08-07 12:09PM EDT215.0039.030.000.000.00-300.00%
BABA200814C002175002020-08-07 11:37AM EDT217.5037.990.000.000.00-200.00%
BABA200814C002200002020-08-07 2:42PM EDT220.0030.700.000.000.00-500.00%
BABA200814C002225002020-08-07 3:25PM EDT222.5028.740.000.000.00-300.00%
BABA200814C002250002020-08-07 3:51PM EDT225.0027.640.000.000.00-1700.00%
BABA200814C002275002020-08-07 2:52PM EDT227.5023.850.000.000.00-300.00%
BABA200814C002300002020-08-07 3:58PM EDT230.0023.450.000.000.00-5400.00%
BABA200814C002325002020-08-07 3:51PM EDT232.5020.700.000.000.00-6100.00%
BABA200814C002350002020-08-07 3:51PM EDT235.0018.500.000.000.00-7800.00%
BABA200814C002375002020-08-07 12:25PM EDT237.5017.600.000.000.00-300.00%
BABA200814C002400002020-08-07 3:53PM EDT240.0014.850.000.000.00-10400.00%
BABA200814C002425002020-08-07 3:26PM EDT242.5011.500.000.000.00-1900.00%
BABA200814C002450002020-08-07 3:52PM EDT245.0010.800.000.000.00-13400.00%
BABA200814C002475002020-08-07 3:58PM EDT247.509.370.000.000.00-48600.00%
BABA200814C002500002020-08-07 3:59PM EDT250.007.850.000.000.00-3,10700.00%
BABA200814C002525002020-08-07 3:59PM EDT252.506.600.000.000.00-1,15100.39%
BABA200814C002550002020-08-07 3:59PM EDT255.005.250.000.000.00-5,99003.13%
BABA200814C002575002020-08-07 3:59PM EDT257.504.450.000.000.00-4,09903.13%
BABA200814C002600002020-08-07 3:59PM EDT260.003.550.000.000.00-9,66606.25%
BABA200814C002625002020-08-07 3:59PM EDT262.502.870.000.000.00-4,46406.25%
BABA200814C002650002020-08-07 3:59PM EDT265.002.300.000.000.00-7,295012.50%
BABA200814C002675002020-08-07 3:59PM EDT267.501.900.000.000.00-3,354012.50%
BABA200814C002700002020-08-07 3:59PM EDT270.001.550.000.000.00-6,951012.50%
BABA200814C002725002020-08-07 3:59PM EDT272.501.300.000.000.00-2,573012.50%
BABA200814C002750002020-08-07 3:59PM EDT275.001.070.000.000.00-3,029012.50%
BABA200814C002775002020-08-07 3:59PM EDT277.500.880.000.000.00-406012.50%
BABA200814C002800002020-08-07 3:59PM EDT280.000.770.000.000.00-2,899025.00%
BABA200814C002825002020-08-07 3:59PM EDT282.500.700.000.000.00-79025.00%
BABA200814C002850002020-08-07 3:59PM EDT285.000.610.000.000.00-507025.00%
BABA200814C002875002020-08-07 3:49PM EDT287.500.470.000.000.00-34025.00%
BABA200814C002900002020-08-07 3:57PM EDT290.000.430.000.000.00-2,169025.00%
BABA200814C002950002020-08-07 3:56PM EDT295.000.320.000.000.00-370025.00%
BABA200814C003000002020-08-07 3:59PM EDT300.000.320.000.000.00-870025.00%
BABA200814C003050002020-08-07 3:58PM EDT305.000.260.000.000.00-189025.00%
BABA200814C003100002020-08-07 3:59PM EDT310.000.240.000.000.00-130050.00%
BABA200814C003150002020-08-07 1:57PM EDT315.000.160.000.000.00-134050.00%
BABA200814C003200002020-08-07 3:52PM EDT320.000.320.000.000.00-7050.00%
BABA200814C003250002020-08-07 10:42AM EDT325.000.100.000.000.00-3050.00%
BABA200814C003300002020-08-07 3:57PM EDT330.000.120.000.000.00-67050.00%
BABA200814C003350002020-08-07 3:00PM EDT335.000.080.000.000.00-1050.00%
BABA200814C003400002020-08-06 10:20AM EDT340.000.050.000.000.00-5050.00%
BABA200814C003450002020-08-03 3:49PM EDT345.000.050.000.000.00-30050.00%
BABA200814C003500002020-08-07 3:57PM EDT350.000.030.000.000.00-2050.00%
BABA200814C003550002020-08-07 12:40PM EDT355.000.080.000.000.00-1050.00%
BABA200814C003600002020-08-07 12:50PM EDT360.000.060.000.000.00-1050.00%
BABA200814C003650002020-08-07 3:31PM EDT365.000.040.000.000.00-15050.00%
BABA200814C003700002020-08-06 10:51AM EDT370.000.030.000.000.00-2050.00%
BABA200814C003750002020-08-06 9:30AM EDT375.000.020.000.000.00-1050.00%
BABA200814C003800002020-08-04 10:06AM EDT380.000.010.000.000.00-1050.00%
BABA200814C003850002020-08-05 2:32PM EDT385.000.030.000.000.00-1050.00%
Options de ventepour14 août 2020
Nom du contratDate de la dernière transactionPrix d’exerciceDernier prixOffreVenteVariation% de variationVolumePosition de placeVolatilité implicite
BABA200814P001250002020-08-07 2:53PM EDT125.000.030.000.000.00-61050.00%
BABA200814P001400002020-08-07 3:46PM EDT140.000.040.000.000.00-4050.00%
BABA200814P001500002020-08-07 12:49PM EDT150.000.030.000.000.00-39050.00%
BABA200814P001550002020-08-07 9:56AM EDT155.000.020.000.000.00-1050.00%
BABA200814P001600002020-08-07 3:56PM EDT160.000.070.000.000.00-105050.00%
BABA200814P001650002020-08-07 3:59PM EDT165.000.090.000.000.00-7050.00%
BABA200814P001700002020-08-07 1:47PM EDT170.000.150.000.000.00-103050.00%
BABA200814P001750002020-08-07 2:17PM EDT175.000.150.000.000.00-14050.00%
BABA200814P001800002020-08-07 1:47PM EDT180.000.170.000.000.00-103050.00%
BABA200814P001850002020-08-07 3:38PM EDT185.000.170.000.000.00-239050.00%
BABA200814P001900002020-08-07 3:53PM EDT190.000.210.000.000.00-668050.00%
BABA200814P001925002020-08-07 3:08PM EDT192.500.160.000.000.00-94050.00%
BABA200814P001950002020-08-07 3:50PM EDT195.000.230.000.000.00-219050.00%
BABA200814P001975002020-08-07 2:47PM EDT197.500.250.000.000.00-1,049050.00%
BABA200814P002000002020-08-07 3:52PM EDT200.000.300.000.000.00-3,069050.00%
BABA200814P002025002020-08-07 3:51PM EDT202.500.390.000.000.00-11050.00%
BABA200814P002050002020-08-07 3:46PM EDT205.000.460.000.000.00-289050.00%
BABA200814P002075002020-08-07 3:59PM EDT207.500.490.000.000.00-102025.00%
BABA200814P002100002020-08-07 3:45PM EDT210.000.480.000.000.00-342025.00%
BABA200814P002125002020-08-07 3:42PM EDT212.500.550.000.000.00-34025.00%
BABA200814P002150002020-08-07 3:59PM EDT215.000.560.000.000.00-107025.00%
BABA200814P002175002020-08-07 3:40PM EDT217.500.620.000.000.00-46025.00%
BABA200814P002200002020-08-07 3:53PM EDT220.000.710.000.000.00-1,795025.00%
BABA200814P002225002020-08-07 3:37PM EDT222.500.800.000.000.00-63025.00%
BABA200814P002250002020-08-07 3:59PM EDT225.000.940.000.000.00-389025.00%
BABA200814P002275002020-08-07 3:45PM EDT227.501.170.000.000.00-137025.00%
BABA200814P002300002020-08-07 3:56PM EDT230.001.250.000.000.00-540012.50%
BABA200814P002325002020-08-07 3:58PM EDT232.501.440.000.000.00-283012.50%
BABA200814P002350002020-08-07 3:59PM EDT235.001.830.000.000.00-957012.50%
BABA200814P002375002020-08-07 3:59PM EDT237.502.170.000.000.00-593012.50%
BABA200814P002400002020-08-07 3:59PM EDT240.002.540.000.000.00-2,882012.50%
BABA200814P002425002020-08-07 3:59PM EDT242.503.200.000.000.00-57106.25%
BABA200814P002450002020-08-07 3:58PM EDT245.003.900.000.000.00-2,35706.25%
BABA200814P002475002020-08-07 3:59PM EDT247.504.700.000.000.00-1,60703.13%
BABA200814P002500002020-08-07 3:59PM EDT250.005.700.000.000.00-4,50801.56%
BABA200814P002525002020-08-07 3:56PM EDT252.506.810.000.000.00-1,46700.00%
BABA200814P002550002020-08-07 3:59PM EDT255.008.160.000.000.00-4,42600.00%
BABA200814P002575002020-08-07 3:57PM EDT257.509.700.000.000.00-66800.00%
BABA200814P002600002020-08-07 3:59PM EDT260.0011.300.000.000.00-42000.00%
BABA200814P002625002020-08-07 3:47PM EDT262.5013.570.000.000.00-14100.00%
BABA200814P002650002020-08-07 3:52PM EDT265.0014.850.000.000.00-16900.00%
BABA200814P002675002020-08-07 1:34PM EDT267.5019.500.000.000.00-700.00%
BABA200814P002700002020-08-07 3:50PM EDT270.0019.500.000.000.00-13700.00%
BABA200814P002725002020-08-07 12:45PM EDT272.5020.970.000.000.00-300.00%
BABA200814P002750002020-08-07 2:19PM EDT275.0027.500.000.000.00-1100.00%
BABA200814P002775002020-07-31 9:36AM EDT277.5025.700.000.000.00-300.00%
BABA200814P002800002020-08-06 3:44PM EDT280.0016.780.000.000.00-200.00%
BABA200814P002850002020-08-06 1:41PM EDT285.0023.420.000.000.00-1000.00%
BABA200814P002950002020-08-06 1:41PM EDT295.0032.820.000.000.00--00.00%
BABA200814P003000002020-08-06 9:31AM EDT300.0036.850.000.000.00-100.00%
BABA200814P003050002020-07-09 11:54AM EDT305.0049.5651.8054.100.00-2266.41%
BABA200814P003100002020-07-09 11:54AM EDT310.0054.1056.7559.100.00-4266.41%
BABA200814P003150002020-08-06 9:32AM EDT315.0052.700.000.000.00--00.00%
BABA200814P003400002020-08-03 9:55AM EDT340.0081.750.000.000.00-100.00%
En utilisant Yahoo vous acceptez les cookies de Yahoo/ses partenaires aux fins de personnalisation et autres usages