BABA - Alibaba Group Holding Limited
NYSE - Nasdaq Cours en temps réel. Devise en USD
Dans le cours
Options d’achatpour22 novembre 2019
| Nom du contrat | Date de la dernière transaction | Prix d’exercice | Dernier prix | Offre | Vente | Variation | % de variation | Volume | Position de place | Volatilité implicite |
|---|---|---|---|---|---|---|---|---|---|---|
| BABA191122C00120000 | 2019-11-19 10:12AM EST | 120.00 | 65.18 | 63.55 | 63.65 | 0.00 | - | 1 | 11 | 0.00% |
| BABA191122C00125000 | 2019-11-15 9:41AM EST | 125.00 | 59.15 | 58.45 | 58.65 | 0.00 | - | 10 | 13 | 0.00% |
| BABA191122C00130000 | 2019-11-15 3:33PM EST | 130.00 | 55.33 | 53.30 | 53.80 | 0.00 | - | 3 | 2 | 0.00% |
| BABA191122C00135000 | 2019-11-19 2:35PM EST | 135.00 | 49.25 | 48.45 | 48.70 | 0.00 | - | 1 | 1 | 0.00% |
| BABA191122C00140000 | 2019-11-12 11:18AM EST | 140.00 | 47.60 | 43.50 | 43.65 | 0.00 | - | 1 | 9 | 0.00% |
| BABA191122C00145000 | 2019-11-19 9:43AM EST | 145.00 | 40.56 | 38.50 | 38.65 | 0.00 | - | 1 | 3 | 0.00% |
| BABA191122C00146000 | 2019-11-08 9:58AM EST | 146.00 | 41.45 | 37.45 | 37.70 | 0.00 | - | 1 | 3 | 0.00% |
| BABA191122C00147000 | 2019-10-18 9:16AM EST | 147.00 | 26.40 | 37.30 | 38.00 | 0.00 | - | 4 | 0 | 200.98% |
| BABA191122C00149000 | 2019-10-28 8:48AM EST | 149.00 | 29.05 | 34.50 | 34.70 | 0.00 | - | 10 | 10 | 0.00% |
| BABA191122C00150000 | 2019-11-20 12:28PM EST | 150.00 | 33.30 | 33.50 | 33.70 | 0.00 | - | 70 | 309 | 0.00% |
| BABA191122C00152500 | 2019-11-18 9:50AM EST | 152.50 | 32.25 | 30.95 | 31.20 | 0.00 | - | 2 | 1,152 | 0.00% |
| BABA191122C00155000 | 2019-11-19 10:57AM EST | 155.00 | 29.85 | 28.50 | 28.70 | 0.00 | - | 7 | 2,445 | 0.00% |
| BABA191122C00157500 | 2019-11-21 10:51AM EST | 157.50 | 25.78 | 26.00 | 26.15 | +1.47 | +6.05% | 15 | 2,500 | 0.00% |
| BABA191122C00160000 | 2019-11-20 2:09PM EST | 160.00 | 22.59 | 23.50 | 23.70 | -0.01 | -0.04% | 11 | 258 | 0.00% |
| BABA191122C00162500 | 2019-11-21 9:44AM EST | 162.50 | 19.58 | 21.00 | 21.20 | -0.27 | -1.36% | 6 | 46 | 0.00% |
| BABA191122C00165000 | 2019-11-19 12:41PM EST | 165.00 | 17.93 | 18.40 | 18.75 | 0.00 | - | 3 | 80 | 0.00% |
| BABA191122C00167500 | 2019-11-20 1:32PM EST | 167.50 | 14.00 | 16.05 | 16.25 | 0.00 | - | 4 | 192 | 0.00% |
| BABA191122C00170000 | 2019-11-21 11:50AM EST | 170.00 | 14.08 | 13.50 | 13.70 | +1.68 | +13.55% | 26 | 451 | 0.00% |
| BABA191122C00172500 | 2019-11-21 12:59PM EST | 172.50 | 11.18 | 11.05 | 11.25 | +1.03 | +10.15% | 36 | 391 | 0.00% |
| BABA191122C00175000 | 2019-11-21 12:51PM EST | 175.00 | 8.65 | 8.55 | 8.75 | +1.10 | +14.57% | 87 | 1,467 | 0.00% |
| BABA191122C00177500 | 2019-11-21 11:45AM EST | 177.50 | 6.60 | 6.10 | 6.25 | +1.60 | +32.00% | 20 | 1,140 | 0.00% |
| BABA191122C00180000 | 2019-11-21 12:57PM EST | 180.00 | 3.75 | 3.75 | 3.90 | +0.60 | +19.05% | 559 | 1,962 | 0.00% |
| BABA191122C00182500 | 2019-11-21 1:01PM EST | 182.50 | 1.80 | 1.77 | 1.82 | +0.18 | +11.11% | 2,060 | 4,442 | 17.04% |
| BABA191122C00185000 | 2019-11-21 1:00PM EST | 185.00 | 0.57 | 0.55 | 0.57 | -0.15 | -20.83% | 3,969 | 7,197 | 18.56% |
| BABA191122C00187500 | 2019-11-21 12:59PM EST | 187.50 | 0.12 | 0.11 | 0.12 | -0.16 | -57.14% | 3,487 | 7,141 | 19.73% |
| BABA191122C00190000 | 2019-11-21 12:52PM EST | 190.00 | 0.04 | 0.03 | 0.04 | -0.06 | -60.00% | 2,094 | 8,624 | 23.44% |
| BABA191122C00192500 | 2019-11-21 12:52PM EST | 192.50 | 0.02 | 0.02 | 0.03 | -0.02 | -50.00% | 103 | 3,205 | 29.69% |
| BABA191122C00195000 | 2019-11-21 12:35PM EST | 195.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 484 | 3,746 | 32.03% |
| BABA191122C00197500 | 2019-11-21 12:37PM EST | 197.50 | 0.01 | 0.00 | 0.01 | 0.00 | - | 20 | 726 | 38.28% |
| BABA191122C00200000 | 2019-11-21 11:56AM EST | 200.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 9 | 2,460 | 43.75% |
| BABA191122C00202500 | 2019-11-20 9:30AM EST | 202.50 | 0.03 | 0.02 | 0.01 | 0.00 | - | 9 | 957 | 52.34% |
| BABA191122C00205000 | 2019-11-19 9:55AM EST | 205.00 | 0.02 | 0.01 | 0.01 | 0.00 | - | 27 | 707 | 55.47% |
| BABA191122C00207500 | 2019-11-19 12:14PM EST | 207.50 | 0.01 | 0.00 | 0.01 | 0.00 | - | 4 | 136 | 56.25% |
| BABA191122C00210000 | 2019-11-19 10:15AM EST | 210.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 3 | 461 | 62.50% |
| BABA191122C00212500 | 2019-11-20 3:41PM EST | 212.50 | 0.04 | 0.00 | 0.01 | 0.00 | - | 8 | 42 | 65.63% |
| BABA191122C00215000 | 2019-11-11 1:21PM EST | 215.00 | 0.05 | 0.00 | 0.01 | 0.00 | - | 5 | 17 | 71.88% |
| BABA191122C00220000 | 2019-11-19 12:14PM EST | 220.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 2 | 140 | 81.25% |
Options de ventepour22 novembre 2019
| Nom du contrat | Date de la dernière transaction | Prix d’exercice | Dernier prix | Offre | Vente | Variation | % de variation | Volume | Position de place | Volatilité implicite |
|---|---|---|---|---|---|---|---|---|---|---|
| BABA191122P00120000 | 2019-11-11 9:33AM EST | 120.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 10 | 151 | 187.50% |
| BABA191122P00125000 | 2019-11-05 11:07AM EST | 125.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 156 | 168.75% |
| BABA191122P00130000 | 2019-10-13 11:14PM EST | 130.00 | 0.58 | 0.00 | 0.06 | 0.00 | - | - | 5 | 179.69% |
| BABA191122P00135000 | 2019-10-11 9:30AM EST | 135.00 | 0.34 | 0.00 | 0.02 | 0.00 | - | 2 | 0 | 145.31% |
| BABA191122P00140000 | 2019-11-18 9:30AM EST | 140.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 306 | 121.88% |
| BABA191122P00145000 | 2019-11-13 11:34AM EST | 145.00 | 0.05 | 0.00 | 0.02 | 0.00 | - | 1 | 307 | 114.06% |
| BABA191122P00147000 | 2019-10-25 1:56PM EST | 147.00 | 0.34 | 0.00 | 0.04 | 0.00 | - | 3 | 2 | 115.63% |
| BABA191122P00148000 | 2019-11-08 1:02PM EST | 148.00 | 0.06 | 0.00 | 0.02 | 0.00 | - | 61 | 68 | 104.69% |
| BABA191122P00149000 | 2019-11-13 11:45AM EST | 149.00 | 0.05 | 0.00 | 0.02 | 0.00 | - | 8 | 158 | 103.13% |
| BABA191122P00150000 | 2019-11-15 2:59PM EST | 150.00 | 0.03 | 0.00 | 0.02 | 0.00 | - | 6 | 214 | 98.44% |
| BABA191122P00152500 | 2019-11-14 3:21PM EST | 152.50 | 0.06 | 0.00 | 0.02 | 0.00 | - | 62 | 177 | 92.19% |
| BABA191122P00155000 | 2019-11-20 12:02PM EST | 155.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 20 | 412 | 84.38% |
| BABA191122P00157500 | 2019-11-20 1:19PM EST | 157.50 | 0.02 | 0.00 | 0.02 | 0.00 | - | 19 | 233 | 78.13% |
| BABA191122P00160000 | 2019-11-21 12:05PM EST | 160.00 | 0.01 | 0.01 | 0.02 | -0.01 | -50.00% | 1 | 1,694 | 73.44% |
| BABA191122P00162500 | 2019-11-21 10:14AM EST | 162.50 | 0.01 | 0.00 | 0.02 | 0.00 | - | 1 | 1,049 | 62.50% |
| BABA191122P00165000 | 2019-11-21 12:44PM EST | 165.00 | 0.02 | 0.00 | 0.02 | -0.06 | -75.00% | 23 | 1,174 | 56.25% |
| BABA191122P00167500 | 2019-11-21 11:20AM EST | 167.50 | 0.02 | 0.02 | 0.03 | -0.05 | -71.43% | 27 | 1,154 | 54.69% |
| BABA191122P00170000 | 2019-11-21 12:37PM EST | 170.00 | 0.02 | 0.01 | 0.03 | -0.08 | -80.00% | 1,136 | 3,247 | 48.05% |
| BABA191122P00172500 | 2019-11-21 12:15PM EST | 172.50 | 0.04 | 0.03 | 0.04 | -0.08 | -66.67% | 67 | 2,015 | 42.19% |
| BABA191122P00175000 | 2019-11-21 1:00PM EST | 175.00 | 0.05 | 0.04 | 0.05 | -0.17 | -77.27% | 996 | 3,460 | 35.16% |
| BABA191122P00177500 | 2019-11-21 1:00PM EST | 177.50 | 0.08 | 0.08 | 0.09 | -0.33 | -80.49% | 491 | 1,967 | 29.88% |
| BABA191122P00180000 | 2019-11-21 1:00PM EST | 180.00 | 0.23 | 0.23 | 0.24 | -0.67 | -74.44% | 2,194 | 4,763 | 26.42% |
| BABA191122P00182500 | 2019-11-21 1:03PM EST | 182.50 | 0.72 | 0.70 | 0.74 | -1.11 | -60.66% | 2,535 | 5,678 | 24.76% |
| BABA191122P00185000 | 2019-11-21 1:02PM EST | 185.00 | 1.98 | 1.98 | 1.98 | -1.42 | -41.76% | 1,124 | 2,761 | 25.49% |
| BABA191122P00187500 | 2019-11-21 12:56PM EST | 187.50 | 4.19 | 3.90 | 4.05 | -1.41 | -25.18% | 47 | 4,646 | 31.35% |
| BABA191122P00190000 | 2019-11-21 12:20PM EST | 190.00 | 6.55 | 6.40 | 6.50 | -1.24 | -15.92% | 91 | 2,022 | 41.94% |
| BABA191122P00192500 | 2019-11-21 12:28PM EST | 192.50 | 8.95 | 8.85 | 9.00 | -1.35 | -13.11% | 38 | 53 | 50.05% |
| BABA191122P00195000 | 2019-11-20 2:07PM EST | 195.00 | 12.34 | 11.35 | 11.60 | 0.00 | - | 1,815 | 76 | 62.01% |
| BABA191122P00197500 | 2019-11-12 11:18AM EST | 197.50 | 10.55 | 13.80 | 13.95 | 0.00 | - | 1 | 4 | 66.89% |
| BABA191122P00200000 | 2019-11-13 11:20AM EST | 200.00 | 17.65 | 16.25 | 16.65 | 0.00 | - | 1 | 0 | 79.59% |
| BABA191122P00205000 | 2019-11-18 12:00PM EST | 205.00 | 20.40 | 21.35 | 21.55 | 0.00 | - | 7 | 0 | 96.78% |
| BABA191122P00210000 | 2019-11-20 2:05PM EST | 210.00 | 27.30 | 26.20 | 26.70 | 0.00 | - | 60 | 30 | 112.89% |
| BABA191122P00212500 | 2019-11-18 12:10AM EST | 212.50 | 28.40 | 28.70 | 29.20 | 0.00 | - | - | 0 | 120.70% |
| BABA191122P00215000 | 2019-11-18 12:10AM EST | 215.00 | 31.75 | 31.40 | 31.55 | 0.00 | - | - | 1 | 129.88% |
| BABA191122P00220000 | 2019-11-15 9:41AM EST | 220.00 | 35.90 | 36.25 | 36.65 | 0.00 | - | 10 | 0 | 142.77% |