BABA - Alibaba Group Holding Limited
NYSE - NYSE Prix différé. Devise en USD
Dans le cours
Options d’achatpour2 juin 2023
| Nom du contrat | Date de la dernière transaction | Prix d’exercice | Dernier prix | Offre | Vente | Variation | % de variation | Volume | Position de place | Volatilité implicite |
|---|---|---|---|---|---|---|---|---|---|---|
| BABA230602C00025000 | 2023-05-30 9:38AM EDT | 25.00 | 55.33 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| BABA230602C00040000 | 2023-05-16 9:42AM EDT | 40.00 | 48.20 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 0.00% |
| BABA230602C00050000 | 2023-05-24 12:34PM EDT | 50.00 | 31.59 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| BABA230602C00055000 | 2023-05-24 9:34AM EDT | 55.00 | 27.50 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| BABA230602C00060000 | 2023-05-24 9:59AM EDT | 60.00 | 21.74 | 0.00 | 0.00 | 0.00 | - | 60 | 0 | 0.00% |
| BABA230602C00065000 | 2023-05-26 3:33PM EDT | 65.00 | 16.09 | 0.00 | 0.00 | 0.00 | - | 39 | 0 | 0.00% |
| BABA230602C00067000 | 2023-05-31 11:58AM EDT | 67.00 | 11.10 | 0.00 | 0.00 | 0.00 | - | 17 | 0 | 0.00% |
| BABA230602C00069000 | 2023-05-31 1:28PM EDT | 69.00 | 9.95 | 0.00 | 0.00 | 0.00 | - | 106 | 0 | 0.00% |
| BABA230602C00070000 | 2023-05-31 2:55PM EDT | 70.00 | 9.55 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| BABA230602C00071000 | 2023-05-30 12:49PM EDT | 71.00 | 7.70 | 0.00 | 0.00 | 0.00 | - | 30 | 0 | 0.00% |
| BABA230602C00072000 | 2023-05-30 11:45AM EDT | 72.00 | 6.76 | 0.00 | 0.00 | 0.00 | - | 18 | 0 | 0.00% |
| BABA230602C00073000 | 2023-05-31 2:51PM EDT | 73.00 | 6.42 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 0.00% |
| BABA230602C00074000 | 2023-05-31 2:51PM EDT | 74.00 | 5.35 | 0.00 | 0.00 | 0.00 | - | 78 | 0 | 0.00% |
| BABA230602C00075000 | 2023-05-31 3:32PM EDT | 75.00 | 4.61 | 0.00 | 0.00 | 0.00 | - | 188 | 0 | 0.00% |
| BABA230602C00076000 | 2023-05-31 3:56PM EDT | 76.00 | 3.80 | 0.00 | 0.00 | 0.00 | - | 106 | 0 | 0.00% |
| BABA230602C00077000 | 2023-05-31 3:55PM EDT | 77.00 | 2.84 | 0.00 | 0.00 | 0.00 | - | 391 | 0 | 0.00% |
| BABA230602C00078000 | 2023-05-31 3:55PM EDT | 78.00 | 2.06 | 0.00 | 0.00 | 0.00 | - | 1,436 | 0 | 0.00% |
| BABA230602C00079000 | 2023-05-31 3:59PM EDT | 79.00 | 1.40 | 0.00 | 0.00 | 0.00 | - | 3,252 | 0 | 0.00% |
| BABA230602C00080000 | 2023-05-31 3:59PM EDT | 80.00 | 0.93 | 0.00 | 0.00 | 0.00 | - | 12,589 | 0 | 3.13% |
| BABA230602C00081000 | 2023-05-31 3:59PM EDT | 81.00 | 0.64 | 0.00 | 0.00 | 0.00 | - | 2,696 | 0 | 6.25% |
| BABA230602C00082000 | 2023-05-31 3:59PM EDT | 82.00 | 0.43 | 0.00 | 0.00 | 0.00 | - | 3,837 | 0 | 12.50% |
| BABA230602C00083000 | 2023-05-31 3:59PM EDT | 83.00 | 0.31 | 0.00 | 0.00 | 0.00 | - | 5,715 | 0 | 12.50% |
| BABA230602C00084000 | 2023-05-31 3:59PM EDT | 84.00 | 0.22 | 0.00 | 0.00 | 0.00 | - | 865 | 0 | 25.00% |
| BABA230602C00085000 | 2023-05-31 3:57PM EDT | 85.00 | 0.15 | 0.00 | 0.00 | 0.00 | - | 3,362 | 0 | 25.00% |
| BABA230602C00086000 | 2023-05-31 3:46PM EDT | 86.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 1,038 | 0 | 25.00% |
| BABA230602C00087000 | 2023-05-31 3:59PM EDT | 87.00 | 0.08 | 0.00 | 0.00 | 0.00 | - | 1,123 | 0 | 25.00% |
| BABA230602C00088000 | 2023-05-31 3:47PM EDT | 88.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 939 | 0 | 25.00% |
| BABA230602C00089000 | 2023-05-31 3:49PM EDT | 89.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 375 | 0 | 25.00% |
| BABA230602C00090000 | 2023-05-31 3:58PM EDT | 90.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 1,483 | 0 | 50.00% |
| BABA230602C00091000 | 2023-05-31 3:38PM EDT | 91.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 342 | 0 | 50.00% |
| BABA230602C00092000 | 2023-05-31 3:31PM EDT | 92.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 50 | 0 | 50.00% |
| BABA230602C00093000 | 2023-05-31 3:45PM EDT | 93.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 110 | 0 | 50.00% |
| BABA230602C00094000 | 2023-05-31 1:15PM EDT | 94.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 22 | 0 | 50.00% |
| BABA230602C00095000 | 2023-05-31 3:15PM EDT | 95.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 499 | 0 | 50.00% |
| BABA230602C00096000 | 2023-05-30 1:00PM EDT | 96.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 58 | 0 | 50.00% |
| BABA230602C00097000 | 2023-05-31 11:52AM EDT | 97.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 50.00% |
| BABA230602C00098000 | 2023-05-30 3:23PM EDT | 98.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 33 | 0 | 50.00% |
| BABA230602C00099000 | 2023-05-31 3:34PM EDT | 99.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| BABA230602C00100000 | 2023-05-31 12:40PM EDT | 100.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 51 | 0 | 50.00% |
| BABA230602C00101000 | 2023-05-30 1:29PM EDT | 101.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 50.00% |
| BABA230602C00102000 | 2023-05-30 3:44PM EDT | 102.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 105 | 0 | 50.00% |
| BABA230602C00103000 | 2023-05-26 1:42PM EDT | 103.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 50.00% |
| BABA230602C00104000 | 2023-05-25 10:44AM EDT | 104.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 50.00% |
| BABA230602C00105000 | 2023-05-30 3:42PM EDT | 105.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| BABA230602C00106000 | 2023-05-31 10:57AM EDT | 106.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| BABA230602C00107000 | 2023-05-25 11:20AM EDT | 107.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 50.00% |
| BABA230602C00108000 | 2023-05-31 10:55AM EDT | 108.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| BABA230602C00109000 | 2023-05-26 10:22AM EDT | 109.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 50.00% |
| BABA230602C00110000 | 2023-05-30 3:39PM EDT | 110.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 19 | 0 | 50.00% |
| BABA230602C00111000 | 2023-05-23 12:54PM EDT | 111.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | - | 0 | 50.00% |
| BABA230602C00112000 | 2023-05-22 11:08AM EDT | 112.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | - | 0 | 50.00% |
| BABA230602C00113000 | 2023-05-22 12:25PM EDT | 113.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | - | 0 | 50.00% |
| BABA230602C00114000 | 2023-05-22 2:18PM EDT | 114.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | - | 0 | 50.00% |
| BABA230602C00115000 | 2023-05-26 2:02PM EDT | 115.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 50.00% |
| BABA230602C00120000 | 2023-05-26 3:23PM EDT | 120.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 50.00% |
| BABA230602C00125000 | 2023-05-30 11:05AM EDT | 125.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| BABA230602C00130000 | 2023-05-22 9:31AM EDT | 130.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| BABA230602C00135000 | 2023-05-18 10:52AM EDT | 135.00 | 0.13 | 0.00 | 0.00 | 0.00 | - | 23 | 0 | 50.00% |
| BABA230602C00140000 | 2023-05-23 3:31PM EDT | 140.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| BABA230602C00145000 | 2023-05-18 9:30AM EDT | 145.00 | 0.50 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| BABA230602C00150000 | 2023-05-11 11:43AM EDT | 150.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 50.00% |
| BABA230602C00155000 | 2023-05-18 9:37AM EDT | 155.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 50.00% |
| BABA230602C00160000 | 2023-05-18 9:34AM EDT | 160.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 9 | 0 | 50.00% |
| BABA230602C00170000 | 2023-05-30 3:26PM EDT | 170.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 50.00% |
Options de ventepour2 juin 2023
| Nom du contrat | Date de la dernière transaction | Prix d’exercice | Dernier prix | Offre | Vente | Variation | % de variation | Volume | Position de place | Volatilité implicite |
|---|---|---|---|---|---|---|---|---|---|---|
| BABA230602P00040000 | 2023-05-11 1:52PM EDT | 40.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| BABA230602P00045000 | 2023-05-02 10:01AM EDT | 45.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 50.00% |
| BABA230602P00050000 | 2023-05-19 9:39AM EDT | 50.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 50.00% |
| BABA230602P00055000 | 2023-05-25 2:41PM EDT | 55.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 50.00% |
| BABA230602P00060000 | 2023-05-30 9:41AM EDT | 60.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 50.00% |
| BABA230602P00065000 | 2023-05-31 10:06AM EDT | 65.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| BABA230602P00067000 | 2023-05-26 10:17AM EDT | 67.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 170 | 0 | 50.00% |
| BABA230602P00068000 | 2023-05-30 9:31AM EDT | 68.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 50.00% |
| BABA230602P00069000 | 2023-05-31 3:51PM EDT | 69.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 50.00% |
| BABA230602P00070000 | 2023-05-31 3:48PM EDT | 70.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 87 | 0 | 50.00% |
| BABA230602P00071000 | 2023-05-31 1:35PM EDT | 71.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 30 | 0 | 50.00% |
| BABA230602P00072000 | 2023-05-31 3:58PM EDT | 72.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 354 | 0 | 25.00% |
| BABA230602P00073000 | 2023-05-31 3:57PM EDT | 73.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 689 | 0 | 25.00% |
| BABA230602P00074000 | 2023-05-31 3:36PM EDT | 74.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 289 | 0 | 25.00% |
| BABA230602P00075000 | 2023-05-31 3:57PM EDT | 75.00 | 0.08 | 0.00 | 0.00 | 0.00 | - | 2,075 | 0 | 25.00% |
| BABA230602P00076000 | 2023-05-31 3:59PM EDT | 76.00 | 0.13 | 0.00 | 0.00 | 0.00 | - | 1,392 | 0 | 12.50% |
| BABA230602P00077000 | 2023-05-31 3:59PM EDT | 77.00 | 0.23 | 0.00 | 0.00 | 0.00 | - | 2,182 | 0 | 12.50% |
| BABA230602P00078000 | 2023-05-31 3:59PM EDT | 78.00 | 0.44 | 0.00 | 0.00 | 0.00 | - | 5,606 | 0 | 6.25% |
| BABA230602P00079000 | 2023-05-31 3:59PM EDT | 79.00 | 0.81 | 0.00 | 0.00 | 0.00 | - | 984 | 0 | 3.13% |
| BABA230602P00080000 | 2023-05-31 3:55PM EDT | 80.00 | 1.33 | 0.00 | 0.00 | 0.00 | - | 811 | 0 | 0.00% |
| BABA230602P00081000 | 2023-05-31 3:55PM EDT | 81.00 | 2.10 | 0.00 | 0.00 | 0.00 | - | 429 | 0 | 0.00% |
| BABA230602P00082000 | 2023-05-31 3:51PM EDT | 82.00 | 2.90 | 0.00 | 0.00 | 0.00 | - | 224 | 0 | 0.00% |
| BABA230602P00083000 | 2023-05-31 2:41PM EDT | 83.00 | 3.80 | 0.00 | 0.00 | 0.00 | - | 53 | 0 | 0.00% |
| BABA230602P00084000 | 2023-05-31 3:23PM EDT | 84.00 | 4.66 | 0.00 | 0.00 | 0.00 | - | 51 | 0 | 0.00% |
| BABA230602P00085000 | 2023-05-31 2:59PM EDT | 85.00 | 5.51 | 0.00 | 0.00 | 0.00 | - | 168 | 0 | 0.00% |
| BABA230602P00086000 | 2023-05-31 3:36PM EDT | 86.00 | 6.47 | 0.00 | 0.00 | 0.00 | - | 27 | 0 | 0.00% |
| BABA230602P00087000 | 2023-05-31 3:24PM EDT | 87.00 | 7.53 | 0.00 | 0.00 | 0.00 | - | 17 | 0 | 0.00% |
| BABA230602P00088000 | 2023-05-31 2:57PM EDT | 88.00 | 8.43 | 0.00 | 0.00 | 0.00 | - | 33 | 0 | 0.00% |
| BABA230602P00089000 | 2023-05-31 3:16PM EDT | 89.00 | 9.50 | 0.00 | 0.00 | 0.00 | - | 22 | 0 | 0.00% |
| BABA230602P00090000 | 2023-05-31 2:59PM EDT | 90.00 | 10.45 | 0.00 | 0.00 | 0.00 | - | 25 | 0 | 0.00% |
| BABA230602P00091000 | 2023-05-31 11:47AM EDT | 91.00 | 13.07 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| BABA230602P00092000 | 2023-05-31 3:38PM EDT | 92.00 | 12.44 | 0.00 | 0.00 | 0.00 | - | 682 | 0 | 0.00% |
| BABA230602P00093000 | 2023-05-31 3:38PM EDT | 93.00 | 13.44 | 0.00 | 0.00 | 0.00 | - | 661 | 0 | 0.00% |
| BABA230602P00094000 | 2023-05-30 1:02PM EDT | 94.00 | 15.45 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| BABA230602P00095000 | 2023-05-31 3:37PM EDT | 95.00 | 15.45 | 0.00 | 0.00 | 0.00 | - | 362 | 0 | 0.00% |
| BABA230602P00096000 | 2023-05-23 1:14PM EDT | 96.00 | 12.13 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 0.00% |
| BABA230602P00097000 | 2023-05-30 12:31PM EDT | 97.00 | 18.40 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| BABA230602P00098000 | 2023-05-22 11:34AM EDT | 98.00 | 12.00 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| BABA230602P00099000 | 2023-05-24 1:14PM EDT | 99.00 | 17.71 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| BABA230602P00100000 | 2023-05-31 10:26AM EDT | 100.00 | 21.90 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 0.00% |
| BABA230602P00101000 | 2023-05-23 2:33PM EDT | 101.00 | 17.90 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| BABA230602P00102000 | 2023-05-25 9:33AM EDT | 102.00 | 22.23 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| BABA230602P00103000 | 2023-05-24 12:58PM EDT | 103.00 | 21.46 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| BABA230602P00104000 | 2023-05-24 1:14PM EDT | 104.00 | 22.69 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 0.00% |
| BABA230602P00105000 | 2023-05-19 10:04AM EDT | 105.00 | 21.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| BABA230602P00106000 | 2023-05-19 10:36AM EDT | 106.00 | 21.60 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| BABA230602P00107000 | 2023-05-08 12:09PM EDT | 107.00 | 24.35 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 0.00% |
| BABA230602P00108000 | 2023-05-03 3:03PM EDT | 108.00 | 26.36 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| BABA230602P00109000 | 2023-05-04 1:09PM EDT | 109.00 | 26.50 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| BABA230602P00110000 | 2023-05-15 3:43PM EDT | 110.00 | 22.00 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| BABA230602P00115000 | 2023-05-15 9:34AM EDT | 115.00 | 28.20 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| BABA230602P00130000 | 2023-04-28 1:56PM EDT | 130.00 | 45.10 | 48.85 | 49.30 | 0.00 | - | 1 | 0 | 0.00% |
| BABA230602P00135000 | 2023-05-23 9:55AM EDT | 135.00 | 51.15 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| BABA230602P00145000 | 2023-05-03 1:17PM EDT | 145.00 | 63.55 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| BABA230602P00165000 | 2023-05-18 3:37PM EDT | 165.00 | 79.10 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
© 2023 Yahoo. Tous droits réservés.