La bourse est fermée

Alibaba Group Holding Limited (BABA)

NYSE - Nasdaq Cours en temps réel. Devise en USD
Ajouter à la liste dynamique
83,60-2,53 (-2,94 %)
À partir de 11:41AM EDT. Marché ouvert.
Dans le cours
Afficher:ListeÀ cheval
Options d’achatpour24 mai 2024
Nom du contratDate de la dernière transactionPrix d’exerciceDernier prixOffreVenteVariation% de variationVolumePosition de placeVolatilité implicite
BABA240524C000400002024-05-21 3:27PM EDT40.0046.1543.1544.950.00-10478.13%
BABA240524C000500002024-05-01 11:51AM EDT50.0026.0032.9034.900.00-11323.05%
BABA240524C000550002024-05-06 1:38PM EDT55.0026.9128.2529.800.00-122136290.82%
BABA240524C000570002024-05-14 11:55AM EDT57.0021.7526.0527.450.00--8221.48%
BABA240524C000580002024-05-14 1:27PM EDT58.0020.6025.1027.300.00--5281.25%
BABA240524C000590002024-05-14 1:27PM EDT59.0019.6023.9024.950.00-1030239.65%
BABA240524C000600002024-05-13 11:48AM EDT60.0024.7123.6523.950.00-175205.86%
BABA240524C000620002024-05-21 9:50AM EDT62.0024.8920.6521.800.00-13188.67%
BABA240524C000630002024-05-09 12:22PM EDT63.0016.9620.6520.850.00-3024171.09%
BABA240524C000640002024-05-13 3:58PM EDT64.0020.4718.6520.250.00-425223.83%
BABA240524C000650002024-05-20 10:01AM EDT65.0023.6517.6518.850.00-164170.90%
BABA240524C000660002024-05-17 10:15AM EDT66.0022.6917.6017.900.00-3208146.88%
BABA240524C000670002024-05-14 10:06AM EDT67.0011.8116.7016.900.00-3953146.88%
BABA240524C000680002024-05-21 9:45AM EDT68.0018.5515.6515.850.00-148131.25%
BABA240524C000690002024-05-21 2:14PM EDT69.0017.5214.3514.950.00-440102.34%
BABA240524C000700002024-05-21 1:35PM EDT70.0014.6513.6513.80-1.37-8.55%1235111.72%
BABA240524C000710002024-05-21 10:00AM EDT71.0015.3012.6512.950.00-1123114.84%
BABA240524C000720002024-05-21 11:57AM EDT72.0014.3511.6511.950.00-131878106.84%
BABA240524C000730002024-05-22 9:56AM EDT73.0012.0410.2510.95-3.50-22.52%1752113.28%
BABA240524C000740002024-05-22 10:59AM EDT74.009.609.759.85-2.70-21.95%235991.02%
BABA240524C000750002024-05-22 10:46AM EDT75.009.008.708.90-2.26-20.07%111,98583.20%
BABA240524C000760002024-05-22 10:19AM EDT76.008.457.657.95-1.27-13.07%462475.20%
BABA240524C000770002024-05-22 10:28AM EDT77.007.336.706.90-1.89-20.50%869867.19%
BABA240524C000780002024-05-22 11:19AM EDT78.005.855.806.05-2.35-28.66%82,40967.97%
BABA240524C000790002024-05-22 10:59AM EDT79.004.654.754.85-3.02-39.37%2854350.98%
BABA240524C000800002024-05-22 11:16AM EDT80.003.973.753.90-2.28-36.48%5719,66248.54%
BABA240524C000810002024-05-22 11:16AM EDT81.002.952.882.97-2.35-44.34%331,87442.58%
BABA240524C000820002024-05-22 11:22AM EDT82.002.152.042.12-2.25-51.14%2441,86938.28%
BABA240524C000830002024-05-22 11:24AM EDT83.001.381.321.43-2.39-63.40%4831,13136.62%
BABA240524C000840002024-05-22 11:24AM EDT84.000.880.850.90-1.92-68.57%9301,73735.94%
BABA240524C000850002024-05-22 11:23AM EDT85.000.570.510.55-1.46-71.92%6,0574,93436.52%
BABA240524C000860002024-05-22 11:25AM EDT86.000.340.330.36-1.05-75.54%3,6634,17338.97%
BABA240524C000870002024-05-22 11:22AM EDT87.000.230.220.25-0.85-78.70%2,7133,20042.19%
BABA240524C000880002024-05-22 11:16AM EDT88.000.160.150.17-0.64-80.00%2,2743,19544.73%
BABA240524C000890002024-05-22 11:13AM EDT89.000.110.100.12-0.44-80.00%7322,27447.46%
BABA240524C000900002024-05-22 11:24AM EDT90.000.080.070.08-0.35-81.40%4,35920,39749.22%
BABA240524C000910002024-05-22 11:24AM EDT91.000.060.060.07-0.26-78.79%7095,52052.93%
BABA240524C000920002024-05-22 11:22AM EDT92.000.050.040.05-0.18-78.26%7042,91454.69%
BABA240524C000930002024-05-22 11:19AM EDT93.000.050.040.05-0.12-70.59%1,1224,50359.77%
BABA240524C000940002024-05-22 11:23AM EDT94.000.040.030.04-0.08-72.73%3163,51362.50%
BABA240524C000950002024-05-22 11:12AM EDT95.000.030.020.03-0.06-66.67%4304,79164.06%
BABA240524C000960002024-05-22 11:03AM EDT96.000.010.010.03-0.05-83.33%761,62866.41%
BABA240524C000970002024-05-22 10:48AM EDT97.000.020.010.03-0.02-50.00%951,23270.31%
BABA240524C000980002024-05-22 10:38AM EDT98.000.010.010.03-0.01-50.00%181,11075.00%
BABA240524C000990002024-05-22 9:46AM EDT99.000.020.000.03-0.02-50.00%23,89276.56%
BABA240524C001000002024-05-22 11:09AM EDT100.000.010.000.02-0.01-50.00%2872,92276.56%
BABA240524C001010002024-05-22 11:06AM EDT101.000.010.000.01-0.03-75.00%111,19175.00%
BABA240524C001020002024-05-22 9:36AM EDT102.000.020.000.080.00-1463799.22%
BABA240524C001030002024-05-21 3:41PM EDT103.000.010.000.020.00-3512187.50%
BABA240524C001040002024-05-21 3:40PM EDT104.000.020.000.160.00-44199119.14%
BABA240524C001050002024-05-22 10:01AM EDT105.000.010.000.06-0.01-50.00%101,033107.81%
BABA240524C001060002024-05-22 9:52AM EDT106.000.010.000.09-0.01-50.00%1241117.19%
BABA240524C001070002024-05-21 3:32PM EDT107.000.010.000.750.00-30120173.83%
BABA240524C001080002024-05-21 10:12AM EDT108.000.020.000.750.00-7993178.91%
BABA240524C001100002024-05-21 9:53AM EDT110.000.010.000.040.00-31,112120.31%
BABA240524C001150002024-05-20 2:01PM EDT115.000.010.000.030.00-38575132.81%
BABA240524C001200002024-05-20 11:19AM EDT120.000.010.000.01-0.01-50.00%1181134.38%
BABA240524C001250002024-05-20 10:15AM EDT125.000.110.002.120.00-4680316.21%
BABA240524C001300002024-05-20 9:39AM EDT130.000.010.002.120.00-375337.89%
BABA240524C001350002024-05-17 3:51PM EDT135.000.010.000.100.00-434511216.41%
BABA240524C001400002024-05-20 9:41AM EDT140.000.010.000.010.00-10180181.25%
Options de ventepour24 mai 2024
Nom du contratDate de la dernière transactionPrix d’exerciceDernier prixOffreVenteVariation% de variationVolumePosition de placeVolatilité implicite
BABA240524P000400002024-05-07 12:21PM EDT40.000.010.000.010.00--1,200268.75%
BABA240524P000450002024-05-14 11:13AM EDT45.000.020.002.120.00-75303497.85%
BABA240524P000500002024-05-16 10:33AM EDT50.000.020.000.010.00-14193.75%
BABA240524P000550002024-05-22 11:11AM EDT55.000.030.000.05+0.02+200.00%32,258187.50%
BABA240524P000570002024-05-16 11:30AM EDT57.000.100.001.260.00-11,208295.31%
BABA240524P000580002024-05-14 12:27PM EDT58.000.010.000.020.00-924150.00%
BABA240524P000590002024-05-14 12:28PM EDT59.000.010.000.010.00-632131.25%
BABA240524P000600002024-05-22 10:05AM EDT60.000.010.000.010.00-20465128.13%
BABA240524P000610002024-05-21 12:46PM EDT61.000.010.000.010.00-11,270121.88%
BABA240524P000620002024-05-22 11:09AM EDT62.000.030.000.05+0.02+200.00%24,369137.50%
BABA240524P000630002024-05-21 12:48PM EDT63.000.030.000.010.00-11,866109.38%
BABA240524P000640002024-05-21 12:46PM EDT64.000.010.000.010.00-14,381106.25%
BABA240524P000650002024-05-20 11:51AM EDT65.000.010.000.030.00-13859110.94%
BABA240524P000660002024-05-20 2:10PM EDT66.000.010.000.010.00-1426493.75%
BABA240524P000670002024-05-20 12:19PM EDT67.000.010.000.040.00-625,176103.13%
BABA240524P000680002024-05-22 10:00AM EDT68.000.010.000.010.00-233781.25%
BABA240524P000690002024-05-21 1:24PM EDT69.000.020.000.150.00-17133109.38%
BABA240524P000700002024-05-22 11:24AM EDT70.000.020.010.020.00-401,77581.25%
BABA240524P000710002024-05-22 11:25AM EDT71.000.020.010.02+0.01+100.00%2238175.00%
BABA240524P000720002024-05-22 10:05AM EDT72.000.020.010.19+0.01+100.00%384492.97%
BABA240524P000730002024-05-22 10:06AM EDT73.000.020.010.050.00-22,27470.31%
BABA240524P000740002024-05-22 10:55AM EDT74.000.030.020.03+0.01+100.00%7103,23262.50%
BABA240524P000750002024-05-22 11:19AM EDT75.000.040.030.04+0.01+33.33%4073,52159.38%
BABA240524P000760002024-05-22 11:18AM EDT76.000.040.040.060.00-232,34156.64%
BABA240524P000770002024-05-22 11:07AM EDT77.000.100.040.09+0.05+100.00%4565152.34%
BABA240524P000780002024-05-22 11:24AM EDT78.000.050.050.07-0.01-12.50%493,41946.29%
BABA240524P000790002024-05-22 11:20AM EDT79.000.080.070.08+0.01+14.29%1162,06040.63%
BABA240524P000800002024-05-22 11:16AM EDT80.000.100.100.12+0.03+42.86%1,71610,90636.91%
BABA240524P000810002024-05-22 11:19AM EDT81.000.190.160.19+0.05+35.71%1,0402,48033.40%
BABA240524P000820002024-05-22 11:21AM EDT82.000.320.320.35+0.12+52.17%1,6484,19531.45%
BABA240524P000830002024-05-22 11:25AM EDT83.000.670.650.67+0.41+170.83%2,1133,67631.20%
BABA240524P000840002024-05-22 11:21AM EDT84.001.161.101.15+0.64+123.08%5,9055,05830.91%
BABA240524P000850002024-05-22 11:19AM EDT85.001.741.751.85+0.89+104.71%3,6995,27032.72%
BABA240524P000860002024-05-22 11:22AM EDT86.002.572.562.64+1.27+97.69%2832,45833.30%
BABA240524P000870002024-05-22 11:22AM EDT87.003.453.403.55+1.61+87.50%1462,83436.04%
BABA240524P000880002024-05-22 11:24AM EDT88.004.424.354.45+1.92+76.19%931,02833.59%
BABA240524P000890002024-05-22 11:00AM EDT89.005.655.305.50+2.30+68.66%231,36445.51%
BABA240524P000900002024-05-22 11:19AM EDT90.006.256.156.45+2.20+54.32%411,19145.12%
BABA240524P000910002024-05-22 9:41AM EDT91.006.437.157.85+0.93+16.91%316657.62%
BABA240524P000920002024-05-22 9:41AM EDT92.008.708.158.40+1.90+27.94%1334125.00%
BABA240524P000930002024-05-22 11:21AM EDT93.009.359.059.40+3.45+58.47%417425.00%
BABA240524P000940002024-05-20 1:44PM EDT94.005.6310.1010.450.00-322766.02%
BABA240524P000950002024-05-21 1:57PM EDT95.008.8711.1511.400.00-29125.00%
BABA240524P000960002024-05-21 10:08AM EDT96.0011.0912.1512.40+1.41+14.57%11625.00%
BABA240524P000970002024-05-17 10:37AM EDT97.007.4013.1013.400.00-5650.00%
BABA240524P000980002024-05-21 10:11AM EDT98.0013.1014.1014.40+1.55+13.42%12450.00%
BABA240524P000990002024-05-22 10:13AM EDT99.0014.4715.1515.45+3.78+35.36%51089.45%
BABA240524P001000002024-05-20 10:35AM EDT100.0011.2316.1016.400.00-21050.00%
BABA240524P001010002024-05-20 9:37AM EDT101.0013.0517.1517.400.00-1250.00%
BABA240524P001020002024-05-17 1:09PM EDT102.0017.4018.1018.35+4.05+30.34%1100.00%
BABA240524P001030002024-05-17 1:09PM EDT103.0014.3719.1019.750.00-111197.66%
BABA240524P001050002024-05-17 10:40AM EDT105.0014.6621.1521.400.00-1050.00%