La bourse ferme dans 1 h 14 min

Alibaba Group Holding Limited (BABA)

NYSE - Nasdaq Cours en temps réel. Devise en USD
Ajouter à la liste dynamique
72,37-0,66 (-0,91 %)
À partir de 10:16AM EST. Marché ouvert.
Dans le cours
Afficher:ListeÀ cheval
Options d’achatpour8 décembre 2023
Nom du contratDate de la dernière transactionPrix d’exerciceDernier prixOffreVenteVariation% de variationVolumePosition de placeVolatilité implicite
BABA231208C000400002023-10-30 11:09AM EST40.0043.7434.5535.450.00--1570.12%
BABA231208C000500002023-12-01 3:27PM EST50.0024.0522.0024.200.00-2143267.97%
BABA231208C000550002023-12-04 2:33PM EST55.0018.1517.2517.350.00-11270.00%
BABA231208C000600002023-12-04 3:17PM EST60.0013.0012.1512.400.00-113083.59%
BABA231208C000610002023-12-04 2:16PM EST61.0012.2011.2511.900.00-119107.42%
BABA231208C000630002023-12-04 2:58PM EST63.0010.109.209.350.00-490.00%
BABA231208C000650002023-12-05 9:52AM EST65.007.157.257.35-1.00-12.27%41010.00%
BABA231208C000660002023-11-27 10:21AM EST66.0011.906.356.500.00--4050.20%
BABA231208C000670002023-12-04 10:08AM EST67.005.155.405.55-1.20-18.90%21356.25%
BABA231208C000680002023-12-04 2:58PM EST68.005.154.405.700.00-17975.59%
BABA231208C000690002023-12-04 3:42PM EST69.004.123.503.650.00-5028045.70%
BABA231208C000700002023-12-05 9:49AM EST70.002.702.512.61-0.55-16.92%7483134.28%
BABA231208C000710002023-12-05 10:00AM EST71.001.801.841.96-0.58-24.37%6414338.38%
BABA231208C000720002023-12-05 9:54AM EST72.001.291.231.31-0.47-26.70%1,12890937.06%
BABA231208C000730002023-12-05 10:01AM EST73.000.820.760.85-0.37-31.09%2,8872,99537.50%
BABA231208C000740002023-12-05 9:58AM EST74.000.470.470.49-0.30-38.96%1,5705,61236.72%
BABA231208C000750002023-12-05 10:00AM EST75.000.320.280.31-0.17-34.69%1,6318,34538.72%
BABA231208C000760002023-12-05 10:00AM EST76.000.200.180.19-0.09-31.03%4786,20240.33%
BABA231208C000770002023-12-05 9:59AM EST77.000.110.100.12-0.08-42.11%1,0374,76842.19%
BABA231208C000780002023-12-05 9:51AM EST78.000.070.060.08-0.05-41.67%1894,31444.53%
BABA231208C000790002023-12-05 9:53AM EST79.000.050.040.05-0.04-44.44%602,64946.09%
BABA231208C000800002023-12-05 9:53AM EST80.000.040.030.04-0.02-33.33%6698,68149.61%
BABA231208C000810002023-12-05 9:44AM EST81.000.030.020.03-0.01-25.00%122,98250.78%
BABA231208C000820002023-12-05 9:42AM EST82.000.030.020.11+0.01+50.00%62,33464.45%
BABA231208C000830002023-12-05 9:42AM EST83.000.020.010.02-0.01-33.33%261,23256.25%
BABA231208C000840002023-12-04 3:08PM EST84.000.010.010.090.00-378771.48%
BABA231208C000850002023-12-04 3:59PM EST85.000.010.010.02-0.01-50.00%112,40564.06%
BABA231208C000860002023-12-05 9:33AM EST86.000.010.000.150.00-148385.94%
BABA231208C000870002023-12-04 3:58PM EST87.000.010.000.010.00-20161364.06%
BABA231208C000880002023-12-04 3:31PM EST88.000.010.000.010.00-1758968.75%
BABA231208C000890002023-12-04 2:55PM EST89.000.010.000.500.00-61,645124.41%
BABA231208C000900002023-12-04 3:38PM EST90.000.010.000.010.00-11,53375.00%
BABA231208C000910002023-12-04 11:06AM EST91.000.010.000.010.00-820278.13%
BABA231208C000920002023-12-01 3:24PM EST92.000.020.000.500.00-8121,068139.65%
BABA231208C000930002023-12-01 1:02PM EST93.000.030.000.500.00-1012,193144.53%
BABA231208C000940002023-12-01 3:52PM EST94.000.010.000.500.00-258573149.22%
BABA231208C000950002023-12-04 3:31PM EST95.000.010.000.010.00-31,96890.63%
BABA231208C000960002023-11-28 11:35AM EST96.000.010.000.030.00-7489104.69%
BABA231208C000970002023-11-28 3:54PM EST97.000.010.000.010.00-48496.88%
BABA231208C000980002023-11-27 3:01PM EST98.000.020.000.010.00-9498100.00%
BABA231208C001000002023-11-28 9:31AM EST100.000.010.000.010.00-1956106.25%
BABA231208C001010002023-11-27 10:52AM EST101.000.010.000.010.00-1224109.38%
BABA231208C001020002023-11-27 10:15AM EST102.000.010.000.010.00-111112.50%
BABA231208C001030002023-11-24 12:35PM EST103.000.020.000.000.00-101050.00%
BABA231208C001050002023-12-04 10:32AM EST105.000.010.000.500.00-1470196.68%
BABA231208C001060002023-11-27 10:09AM EST106.000.010.000.500.00--98200.59%
BABA231208C001100002023-11-17 12:40PM EST110.000.060.000.500.00-573215.82%
BABA231208C001150002023-11-20 12:33PM EST115.000.020.000.500.00-836233.79%
BABA231208C001350002023-11-24 12:31PM EST135.000.020.000.300.00-57274.61%
BABA231208C001400002023-10-27 10:27AM EST140.000.020.000.080.00-30243.75%
Options de ventepour8 décembre 2023
Nom du contratDate de la dernière transactionPrix d’exerciceDernier prixOffreVenteVariation% de variationVolumePosition de placeVolatilité implicite
BABA231208P000400002023-12-01 9:53AM EST40.000.010.000.020.00-22206.25%
BABA231208P000450002023-12-01 9:53AM EST45.000.010.000.020.00-420165.63%
BABA231208P000500002023-12-01 12:04PM EST50.000.010.000.020.00-51106131.25%
BABA231208P000550002023-12-01 9:32AM EST55.000.080.000.080.00-200372119.53%
BABA231208P000600002023-12-01 1:00PM EST60.000.010.000.020.00-1,4481,44271.88%
BABA231208P000610002023-12-01 2:43PM EST61.000.010.000.500.00-2214111.91%
BABA231208P000620002023-12-01 3:30PM EST62.000.020.000.500.00-4851103.52%
BABA231208P000630002023-12-04 1:29PM EST63.000.030.000.500.00-3534095.12%
BABA231208P000640002023-12-04 10:15AM EST64.000.040.000.030.00-627051.56%
BABA231208P000650002023-12-04 3:49PM EST65.000.010.010.060.00-5524352.34%
BABA231208P000660002023-12-04 3:34PM EST66.000.030.010.040.00-183646.88%
BABA231208P000670002023-12-04 3:04PM EST67.000.030.010.080.00-5340046.29%
BABA231208P000680002023-12-05 9:48AM EST68.000.070.040.09+0.01+16.67%181,82840.04%
BABA231208P000690002023-12-05 9:55AM EST69.000.150.130.15+0.05+50.00%1052,04737.40%
BABA231208P000700002023-12-05 9:58AM EST70.000.260.230.27+0.08+44.44%4264,55735.55%
BABA231208P000710002023-12-05 9:57AM EST71.000.510.490.55+0.15+41.67%1722,69136.77%
BABA231208P000720002023-12-05 9:58AM EST72.000.900.810.88+0.23+34.33%2,1023,40434.96%
BABA231208P000730002023-12-05 9:59AM EST73.001.481.191.46+0.39+35.78%1712,22236.72%
BABA231208P000740002023-12-05 9:59AM EST74.002.202.152.20+0.51+30.18%535,81539.65%
BABA231208P000750002023-12-05 9:53AM EST75.002.972.923.05+0.63+26.92%452,90343.65%
BABA231208P000760002023-12-05 9:46AM EST76.003.853.753.90+0.70+22.22%101,22444.82%
BABA231208P000770002023-12-04 3:58PM EST77.004.874.454.80+0.75+18.20%11,83145.90%
BABA231208P000780002023-12-05 9:35AM EST78.005.705.755.90+0.60+11.76%294954.69%
BABA231208P000790002023-12-04 12:06PM EST79.006.556.656.85+0.80+13.91%130654.49%
BABA231208P000800002023-12-05 9:32AM EST80.007.997.457.70+0.93+13.17%1349054.10%
BABA231208P000810002023-12-04 11:59AM EST81.007.678.458.750.00-3920566.21%
BABA231208P000820002023-12-04 3:44PM EST82.009.657.7511.00+0.65+7.22%151145.90%
BABA231208P000830002023-12-04 10:35AM EST83.0010.0510.7010.850.00-58680.47%
BABA231208P000840002023-12-04 3:53PM EST84.0010.9811.5511.850.00-1274.61%
BABA231208P000850002023-12-04 3:59PM EST85.0011.9612.3514.400.00-1,80110137.21%
BABA231208P000860002023-12-05 9:46AM EST86.0013.8711.7014.80+0.87+6.69%332166.60%
BABA231208P000870002023-12-01 3:43PM EST87.0012.9913.0015.600.00-106163.09%
BABA231208P000880002023-12-01 3:40PM EST88.0013.9815.7015.850.00-370106.45%
BABA231208P000890002023-12-01 12:20PM EST89.0015.6516.7017.000.00-10120.90%
BABA231208P000900002023-12-04 10:36AM EST90.0017.0015.9019.050.00-300206.15%
BABA231208P000910002023-11-29 9:36AM EST91.0015.8718.6519.000.00-40127.73%
BABA231208P000920002023-12-04 3:20PM EST92.0019.0018.2019.800.00-10030129.10%
BABA231208P000930002023-11-16 1:31PM EST93.0014.1420.5520.700.00-400114.84%
BABA231208P000950002023-11-27 11:57AM EST95.0017.8022.7022.800.00-20133.98%
BABA231208P000960002023-11-24 11:26AM EST96.0017.5022.1023.700.00-20126.95%
BABA231208P000970002023-11-22 10:29AM EST97.0018.6524.7024.800.00--0142.58%
BABA231208P001000002023-11-17 9:35AM EST100.0022.0025.9529.350.00-10120.31%
BABA231208P001050002023-10-30 2:58PM EST105.0021.8430.0030.600.00--00.00%
BABA231208P001100002023-10-30 2:25PM EST110.0026.7435.1535.700.00--00.00%
BABA231208P001250002023-11-20 10:30AM EST125.0046.8852.6552.850.00-10237.89%
BABA231208P001450002023-11-30 10:27AM EST145.0070.2072.7073.250.00--0339.06%
BABA231208P001500002023-11-03 8:51AM EST150.0064.8075.3576.650.00-200.00%