La bourse est fermée

Alibaba Group Holding Limited (BABA)

NYSE - NYSE Prix différé. Devise en USD
Ajouter à la liste dynamique
78,80-1,91 (-2,37 %)
À la clôture : 04:00PM EDT
79,08 +0,28 (+0,36 %)
Échanges après Bourse : 07:59PM EDT
Dans le cours
Afficher:ListeÀ cheval
Options d’achatpour30 septembre 2022
Nom du contratDate de la dernière transactionPrix d’exerciceDernier prixOffreVenteVariation% de variationVolumePosition de placeVolatilité implicite
BABA220930C000450002022-09-22 11:46AM EDT45.0035.7533.5534.300.00-1014198.44%
BABA220930C000550002022-09-22 11:46AM EDT55.0025.8023.6524.050.00-48117.19%
BABA220930C000600002022-09-23 1:47PM EDT60.0018.2518.6519.40-2.45-11.84%4081118.36%
BABA220930C000650002022-08-26 11:27AM EDT65.0035.0013.7514.050.00-2375.98%
BABA220930C000700002022-09-23 2:21PM EDT70.008.358.959.35-4.25-33.73%243368.07%
BABA220930C000750002022-09-23 3:37PM EDT75.004.604.755.00-1.90-29.23%7776359.67%
BABA220930C000800002022-09-23 3:59PM EDT80.001.972.002.01-1.03-34.33%4,9492,02758.40%
BABA220930C000810002022-09-23 3:59PM EDT81.001.581.581.65-0.88-35.77%1,74496958.15%
BABA220930C000820002022-09-23 3:59PM EDT82.001.271.261.31-0.73-36.50%6,80464158.01%
BABA220930C000830002022-09-23 3:59PM EDT83.001.031.001.06-0.58-36.02%1,5861,04458.40%
BABA220930C000840002022-09-23 3:58PM EDT84.000.810.790.84-0.47-36.72%1,95289458.69%
BABA220930C000850002022-09-23 3:59PM EDT85.000.660.650.67-0.34-34.00%4,6092,75959.72%
BABA220930C000860002022-09-23 3:55PM EDT86.000.520.500.54-0.27-34.18%2,1911,51860.16%
BABA220930C000870002022-09-23 3:58PM EDT87.000.410.400.43-0.26-38.81%2,3341,11860.99%
BABA220930C000880002022-09-23 3:59PM EDT88.000.340.330.34-0.19-35.85%72785562.01%
BABA220930C000890002022-09-23 3:55PM EDT89.000.280.260.29-0.12-30.00%2901,11463.28%
BABA220930C000900002022-09-23 3:58PM EDT90.000.230.220.24-0.10-30.30%3,6973,21564.75%
BABA220930C000910002022-09-23 3:59PM EDT91.000.190.190.20-0.08-29.63%7621,17366.31%
BABA220930C000920002022-09-23 3:59PM EDT92.000.160.160.17-0.07-30.43%9131,58267.77%
BABA220930C000930002022-09-23 3:53PM EDT93.000.130.090.15-0.06-31.58%14286567.19%
BABA220930C000940002022-09-23 3:49PM EDT94.000.110.120.14-0.06-35.29%821,00971.68%
BABA220930C000950002022-09-23 3:59PM EDT95.000.120.100.14-0.01-7.69%3752,01674.22%
BABA220930C000960002022-09-23 1:49PM EDT96.000.080.090.11-0.04-33.33%472,73475.00%
BABA220930C000970002022-09-23 3:55PM EDT97.000.090.080.100.00-321,21476.95%
BABA220930C000980002022-09-23 2:33PM EDT98.000.050.040.10-0.03-37.50%1361,65076.95%
BABA220930C000990002022-09-23 3:59PM EDT99.000.080.070.080.00-1744580.86%
BABA220930C001000002022-09-23 3:54PM EDT100.000.070.060.080.00-8254,43982.81%
BABA220930C001010002022-09-23 3:53PM EDT101.000.060.030.08+0.01+20.00%16964182.81%
BABA220930C001020002022-09-23 3:16PM EDT102.000.030.050.08-0.02-40.00%5630887.50%
BABA220930C001030002022-09-23 10:41AM EDT103.000.040.050.07-0.01-20.00%320989.45%
BABA220930C001040002022-09-23 2:32PM EDT104.000.030.040.07-0.01-25.00%11033291.02%
BABA220930C001050002022-09-23 2:50PM EDT105.000.030.050.07-0.01-25.00%273,10194.53%
BABA220930C001060002022-09-23 3:44PM EDT106.000.030.040.070.00-917296.09%
BABA220930C001070002022-09-23 3:54PM EDT107.000.030.030.050.00-5023794.53%
BABA220930C001100002022-09-23 3:49PM EDT110.000.030.030.040.00-1692,656100.00%
BABA220930C001150002022-09-23 3:22PM EDT115.000.020.010.050.00-131,193109.38%
BABA220930C001200002022-09-23 3:39PM EDT120.000.020.010.04+0.01+100.00%44731117.97%
BABA220930C001250002022-09-21 3:09PM EDT125.000.010.000.040.00-1391,326125.00%
BABA220930C001300002022-09-20 3:48PM EDT130.000.010.000.030.00-59448129.69%
BABA220930C001350002022-09-19 9:51AM EDT135.000.020.000.030.00-1266139.06%
BABA220930C001400002022-09-13 12:01PM EDT140.000.030.000.030.00-332146.88%
BABA220930C001450002022-09-13 3:19PM EDT145.000.020.000.030.00-212154.69%
BABA220930C001500002022-09-21 9:35AM EDT150.000.020.000.030.00-19162.50%
BABA220930C001550002022-08-26 9:30AM EDT155.000.100.000.030.00-11168.75%
BABA220930C001600002022-09-20 3:53PM EDT160.000.010.000.010.00-7244162.50%
BABA220930C001650002022-09-08 10:53AM EDT165.000.030.000.030.00-24184.38%
BABA220930C001700002022-09-07 3:56PM EDT170.000.020.000.030.00-27190.63%
BABA220930C001750002022-09-12 3:50PM EDT175.000.010.000.010.00-14181.25%
Options de ventepour30 septembre 2022
Nom du contratDate de la dernière transactionPrix d’exerciceDernier prixOffreVenteVariation% de variationVolumePosition de placeVolatilité implicite
BABA220930P000450002022-09-23 3:04PM EDT45.000.020.000.03+0.01+100.00%72514151.56%
BABA220930P000500002022-09-23 2:42PM EDT50.000.010.000.03-0.01-50.00%5006125.00%
BABA220930P000550002022-09-23 2:40PM EDT55.000.010.010.04-0.01-50.00%9138107.03%
BABA220930P000600002022-09-23 3:58PM EDT60.000.020.020.040.00-20515985.94%
BABA220930P000650002022-09-23 3:41PM EDT65.000.090.080.10+0.05+125.00%3782,04074.61%
BABA220930P000700002022-09-23 3:59PM EDT70.000.290.280.30+0.15+107.14%2,2334,17664.75%
BABA220930P000750002022-09-23 3:59PM EDT75.001.051.031.10+0.47+81.03%3,6737,11459.42%
BABA220930P000800002022-09-23 3:51PM EDT80.003.053.053.25+1.07+54.04%8882,58457.13%
BABA220930P000810002022-09-23 3:53PM EDT81.003.743.703.85+1.30+53.28%27467357.18%
BABA220930P000820002022-09-23 3:56PM EDT82.004.424.354.60+1.64+58.99%15358857.72%
BABA220930P000830002022-09-23 3:50PM EDT83.005.195.105.35+1.69+48.29%14457658.30%
BABA220930P000840002022-09-23 3:09PM EDT84.006.565.906.15+2.37+56.56%2374859.03%
BABA220930P000850002022-09-23 3:58PM EDT85.006.826.657.00+1.95+40.04%932,00058.55%
BABA220930P000860002022-09-23 3:12PM EDT86.008.457.507.85+2.85+50.89%5137158.45%
BABA220930P000870002022-09-23 3:57PM EDT87.008.608.408.75+2.05+31.30%3631,10559.18%
BABA220930P000880002022-09-23 3:51PM EDT88.009.519.359.70+2.21+30.27%10651561.52%
BABA220930P000890002022-09-23 3:18PM EDT89.0011.1010.3010.65+2.65+31.36%12032763.28%
BABA220930P000900002022-09-23 3:58PM EDT90.0011.4211.2511.60+1.97+20.85%9971364.45%
BABA220930P000910002022-09-23 3:59PM EDT91.0012.3012.1512.60+2.33+23.37%3322964.84%
BABA220930P000920002022-09-23 3:45PM EDT92.0013.4013.1513.55+1.92+16.72%817866.60%
BABA220930P000930002022-09-23 3:59PM EDT93.0014.3514.1514.55+2.35+19.58%923470.12%
BABA220930P000940002022-09-23 3:19PM EDT94.0015.9215.1015.50+2.87+21.99%720368.56%
BABA220930P000950002022-09-23 3:08PM EDT95.0016.2416.1016.50+1.64+11.23%3928971.88%
BABA220930P000960002022-09-22 10:10AM EDT96.0017.4017.0517.55+2.50+16.78%1114375.00%
BABA220930P000970002022-09-23 3:22PM EDT97.0018.9018.1018.50+3.29+21.08%1018078.32%
BABA220930P000980002022-09-23 3:22PM EDT98.0019.9019.0519.70+3.98+25.00%36589.84%
BABA220930P000990002022-09-23 1:41PM EDT99.0020.9820.0520.45+2.51+13.59%314976.17%
BABA220930P001000002022-09-23 3:00PM EDT100.0022.2821.0521.45+3.64+19.53%1331678.91%
BABA220930P001010002022-09-23 12:55PM EDT101.0022.4521.7022.40+1.80+8.72%2027101.95%
BABA220930P001020002022-09-23 9:58AM EDT102.0023.2022.9023.85+3.75+19.28%144102.73%
BABA220930P001030002022-09-23 3:50PM EDT103.0024.3524.0524.45+2.40+10.93%1124187.11%
BABA220930P001040002022-09-23 9:35AM EDT104.0024.4025.0025.45+1.00+4.27%110482.03%
BABA220930P001050002022-09-23 11:12AM EDT105.0026.0026.0026.45+2.25+9.47%522884.38%
BABA220930P001060002022-09-21 10:15AM EDT106.0022.8026.9527.500.00-5087.50%
BABA220930P001070002022-09-16 11:39AM EDT107.0020.7528.0028.550.00-80103.13%
BABA220930P001100002022-09-23 3:04PM EDT110.0032.0531.0531.40+2.80+9.57%78040196.88%
BABA220930P001150002022-09-23 3:04PM EDT115.0036.9036.0036.55+3.05+9.01%770398123.05%
BABA220930P001200002022-09-22 3:59PM EDT120.0039.2041.0541.500.00-30134.77%
BABA220930P001250002022-09-21 10:47AM EDT125.0041.4545.8046.650.00-70128.13%
BABA220930P001300002022-09-21 10:47AM EDT130.0046.4550.8551.600.00-90137.50%
BABA220930P001350002022-09-20 1:15PM EDT135.0048.3055.7556.550.00-30207.81%
BABA220930P001500002022-08-29 2:52PM EDT150.0052.8071.0071.550.00--0192.58%