Marchés français ouverture 51 min

Alibaba Group Holding Limited (BABA)

NYSE - NYSE Prix différé. Devise en USD
Ajouter à la liste dynamique
110,20-1,00 (-0,90 %)
À la clôture : 04:02PM EST
110,03 -0,17 (-0,15 %)
Échanges après Bourse : 07:59PM EST
Dans le cours
Afficher:ListeÀ cheval
Options d’achatpour3 février 2023
Nom du contratDate de la dernière transactionPrix d’exerciceDernier prixOffreVenteVariation% de variationVolumePosition de placeVolatilité implicite
BABA230203C000300002023-01-31 9:45AM EST30.0080.250.000.000.00-800.00%
BABA230203C000400002023-01-04 1:44PM EST40.0063.700.000.000.00--00.00%
BABA230203C000450002023-01-20 2:24PM EST45.0074.940.000.000.00-100.00%
BABA230203C000500002023-01-30 10:19AM EST50.0062.390.000.000.00-1000.00%
BABA230203C000550002023-01-25 10:31AM EST55.0063.080.000.000.00-5700.00%
BABA230203C000600002023-01-25 1:20PM EST60.0059.470.000.000.00-2400.00%
BABA230203C000650002023-01-31 1:54PM EST65.0045.800.000.000.00-200.00%
BABA230203C000700002023-01-30 2:39PM EST70.0041.820.000.000.00-100.00%
BABA230203C000750002023-01-30 2:38PM EST75.0036.850.000.000.00-300.00%
BABA230203C000760002023-01-30 12:11PM EST76.0036.650.000.000.00-400.00%
BABA230203C000770002023-01-30 3:49PM EST77.0034.650.000.000.00-6800.00%
BABA230203C000780002023-01-30 12:14PM EST78.0034.550.000.000.00-1200.00%
BABA230203C000790002023-01-31 1:39PM EST79.0031.650.000.000.00-100.00%
BABA230203C000800002023-01-30 12:27PM EST80.0032.240.000.000.00-7500.00%
BABA230203C000810002023-01-27 12:00PM EST81.0036.670.000.000.00-100.00%
BABA230203C000820002023-01-31 1:39PM EST82.0028.630.000.000.00-500.00%
BABA230203C000830002023-01-30 10:01AM EST83.0028.880.000.000.00-1400.00%
BABA230203C000840002023-01-27 2:40PM EST84.0034.870.000.000.00-1000.00%
BABA230203C000850002023-01-31 3:43PM EST85.0024.850.000.000.00-2100.00%
BABA230203C000860002023-01-30 3:57PM EST86.0025.310.000.000.00-300.00%
BABA230203C000870002023-01-30 9:49AM EST87.0025.230.000.000.00-200.00%
BABA230203C000880002023-01-30 9:38AM EST88.0023.250.000.000.00-200.00%
BABA230203C000890002023-01-30 10:10AM EST89.0023.470.000.000.00-100.00%
BABA230203C000900002023-01-31 3:59PM EST90.0020.320.000.000.00-200.00%
BABA230203C000910002023-01-31 11:15AM EST91.0020.280.000.000.00-100.00%
BABA230203C000920002023-01-31 1:36PM EST92.0018.690.000.000.00-300.00%
BABA230203C000930002023-01-31 1:02PM EST93.0017.680.000.000.00-600.00%
BABA230203C000940002023-01-31 10:41AM EST94.0016.820.000.000.00-300.00%
BABA230203C000950002023-01-31 3:34PM EST95.0015.360.000.000.00-1100.00%
BABA230203C000960002023-01-30 12:52PM EST96.0015.980.000.000.00-400.00%
BABA230203C000970002023-01-31 3:30PM EST97.0013.470.000.000.00-200.00%
BABA230203C000980002023-01-30 12:40PM EST98.0014.000.000.000.00-200.00%
BABA230203C000990002023-01-31 3:57PM EST99.0011.350.000.000.00-200.00%
BABA230203C001000002023-01-31 3:58PM EST100.0010.370.000.000.00-8200.00%
BABA230203C001010002023-01-31 3:41PM EST101.009.000.000.000.00-800.00%
BABA230203C001020002023-01-31 3:45PM EST102.008.000.000.000.00-1100.00%
BABA230203C001030002023-01-31 3:44PM EST103.007.170.000.000.00-2700.00%
BABA230203C001040002023-01-31 3:50PM EST104.006.300.000.000.00-600.00%
BABA230203C001050002023-01-31 3:47PM EST105.005.500.000.000.00-4200.00%
BABA230203C001060002023-01-31 1:46PM EST106.005.450.000.000.00-1700.00%
BABA230203C001070002023-01-31 11:51AM EST107.004.700.000.000.00-1200.00%
BABA230203C001080002023-01-31 3:59PM EST108.003.550.000.000.00-20400.00%
BABA230203C001090002023-01-31 3:58PM EST109.002.970.000.000.00-47500.00%
BABA230203C001100002023-01-31 3:59PM EST110.002.460.000.000.00-1,69700.00%
BABA230203C001110002023-01-31 3:59PM EST111.002.000.000.000.00-1,27703.13%
BABA230203C001120002023-01-31 3:59PM EST112.001.590.000.000.00-2,77506.25%
BABA230203C001130002023-01-31 3:59PM EST113.001.280.000.000.00-1,81406.25%
BABA230203C001140002023-01-31 3:59PM EST114.001.030.000.000.00-782012.50%
BABA230203C001150002023-01-31 3:59PM EST115.000.840.000.000.00-2,916012.50%
BABA230203C001160002023-01-31 3:59PM EST116.000.640.000.000.00-1,093012.50%
BABA230203C001170002023-01-31 3:57PM EST117.000.520.000.000.00-651012.50%
BABA230203C001180002023-01-31 3:57PM EST118.000.410.000.000.00-807025.00%
BABA230203C001190002023-01-31 3:57PM EST119.000.320.000.000.00-415025.00%
BABA230203C001200002023-01-31 3:59PM EST120.000.270.000.000.00-2,990025.00%
BABA230203C001210002023-01-31 3:59PM EST121.000.200.000.000.00-972025.00%
BABA230203C001220002023-01-31 3:49PM EST122.000.150.000.000.00-644025.00%
BABA230203C001230002023-01-31 3:53PM EST123.000.140.000.000.00-488025.00%
BABA230203C001240002023-01-31 3:58PM EST124.000.110.000.000.00-207025.00%
BABA230203C001250002023-01-31 3:58PM EST125.000.090.000.000.00-1,159025.00%
BABA230203C001260002023-01-31 3:30PM EST126.000.080.000.000.00-140025.00%
BABA230203C001270002023-01-31 3:59PM EST127.000.050.000.000.00-130025.00%
BABA230203C001280002023-01-31 3:50PM EST128.000.040.000.000.00-236050.00%
BABA230203C001290002023-01-31 3:21PM EST129.000.060.000.000.00-62050.00%
BABA230203C001300002023-01-31 3:57PM EST130.000.040.000.000.00-338050.00%
BABA230203C001310002023-01-31 3:35PM EST131.000.030.000.000.00-162050.00%
BABA230203C001320002023-01-31 3:36PM EST132.000.030.000.000.00-73050.00%
BABA230203C001330002023-01-31 3:36PM EST133.000.030.000.000.00-34050.00%
BABA230203C001340002023-01-31 3:45PM EST134.000.020.000.000.00-36050.00%
BABA230203C001350002023-01-31 3:10PM EST135.000.030.000.000.00-194050.00%
BABA230203C001360002023-01-31 2:18PM EST136.000.020.000.000.00-4050.00%
BABA230203C001370002023-01-31 12:29PM EST137.000.040.000.000.00-6050.00%
BABA230203C001380002023-01-31 11:07AM EST138.000.030.000.000.00-20050.00%
BABA230203C001390002023-01-31 3:35PM EST139.000.020.000.000.00-22050.00%
BABA230203C001400002023-01-31 3:35PM EST140.000.020.000.000.00-917050.00%
BABA230203C001410002023-01-31 12:38PM EST141.000.010.000.000.00-5050.00%
BABA230203C001420002023-01-30 3:59PM EST142.000.030.000.000.00-171050.00%
BABA230203C001430002023-01-30 2:26PM EST143.000.030.000.000.00-21050.00%
BABA230203C001440002023-01-31 1:42PM EST144.000.010.000.000.00-2050.00%
BABA230203C001450002023-01-31 2:03PM EST145.000.010.000.000.00-128050.00%
BABA230203C001460002023-01-31 11:08AM EST146.000.010.000.000.00-100050.00%
BABA230203C001470002023-01-30 1:29PM EST147.000.020.000.000.00-12050.00%
BABA230203C001480002023-01-30 11:58AM EST148.000.020.000.000.00-1,270050.00%
BABA230203C001500002023-01-30 1:21PM EST150.000.010.000.000.00-8050.00%
BABA230203C001550002023-01-31 11:01AM EST155.000.010.000.000.00-17050.00%
BABA230203C001600002023-01-30 9:56AM EST160.000.010.000.000.00-1050.00%
BABA230203C001650002023-01-18 9:31AM EST165.000.030.000.000.00--050.00%
BABA230203C001700002023-01-30 9:30AM EST170.000.010.000.000.00-1050.00%
Options de ventepour3 février 2023
Nom du contratDate de la dernière transactionPrix d’exerciceDernier prixOffreVenteVariation% de variationVolumePosition de placeVolatilité implicite
BABA230203P000400002023-01-17 9:46AM EST40.000.060.000.000.00--050.00%
BABA230203P000450002023-01-13 1:06PM EST45.000.050.000.000.00-1050.00%
BABA230203P000500002023-01-13 1:05PM EST50.000.030.000.000.00-1050.00%
BABA230203P000550002023-01-04 11:06AM EST55.000.060.000.000.00--050.00%
BABA230203P000600002023-01-13 1:13PM EST60.000.020.000.000.00-5050.00%
BABA230203P000650002023-01-19 9:32AM EST65.000.020.000.000.00-1050.00%
BABA230203P000700002023-01-27 9:33AM EST70.000.010.000.000.00-1050.00%
BABA230203P000750002023-01-27 9:33AM EST75.000.010.000.000.00-1050.00%
BABA230203P000760002023-01-11 3:22PM EST76.000.050.000.000.00-5050.00%
BABA230203P000770002023-01-27 3:20PM EST77.000.010.000.000.00-7050.00%
BABA230203P000780002023-01-27 3:20PM EST78.000.030.000.000.00-7050.00%
BABA230203P000790002023-01-19 1:44PM EST79.000.010.000.000.00-2050.00%
BABA230203P000800002023-01-23 11:07AM EST80.000.010.000.000.00-11050.00%
BABA230203P000810002023-01-30 3:16PM EST81.000.020.000.000.00-1050.00%
BABA230203P000820002023-01-19 11:45AM EST82.000.030.000.000.00-1050.00%
BABA230203P000830002023-01-31 3:47PM EST83.000.010.000.000.00-2050.00%
BABA230203P000840002023-01-31 3:49PM EST84.000.010.000.000.00-2050.00%
BABA230203P000850002023-01-31 3:48PM EST85.000.010.000.000.00-1050.00%
BABA230203P000860002023-01-31 3:48PM EST86.000.010.000.000.00-1050.00%
BABA230203P000870002023-01-31 3:49PM EST87.000.010.000.000.00-1050.00%
BABA230203P000880002023-01-30 9:50AM EST88.000.010.000.000.00-20050.00%
BABA230203P000890002023-01-19 10:09AM EST89.000.050.000.000.00-6050.00%
BABA230203P000900002023-01-31 3:27PM EST90.000.010.000.000.00-31050.00%
BABA230203P000910002023-01-30 9:48AM EST91.000.030.000.000.00-11050.00%
BABA230203P000920002023-01-31 9:48AM EST92.000.010.000.000.00-1050.00%
BABA230203P000930002023-01-30 1:17PM EST93.000.020.000.000.00-23050.00%
BABA230203P000940002023-01-31 3:49PM EST94.000.010.000.000.00-27050.00%
BABA230203P000950002023-01-31 3:53PM EST95.000.010.000.000.00-348050.00%
BABA230203P000960002023-01-31 11:37AM EST96.000.030.000.000.00-195025.00%
BABA230203P000970002023-01-31 3:01PM EST97.000.020.000.000.00-107025.00%
BABA230203P000980002023-01-31 3:44PM EST98.000.040.000.000.00-1,158025.00%
BABA230203P000990002023-01-31 2:49PM EST99.000.040.000.000.00-108025.00%
BABA230203P001000002023-01-31 3:54PM EST100.000.070.000.000.00-2,148025.00%
BABA230203P001010002023-01-31 3:48PM EST101.000.120.000.000.00-301025.00%
BABA230203P001020002023-01-31 3:59PM EST102.000.150.000.000.00-107025.00%
BABA230203P001030002023-01-31 3:50PM EST103.000.250.000.000.00-394025.00%
BABA230203P001040002023-01-31 3:59PM EST104.000.350.000.000.00-421012.50%
BABA230203P001050002023-01-31 3:59PM EST105.000.480.000.000.00-2,985012.50%
BABA230203P001060002023-01-31 3:59PM EST106.000.680.000.000.00-777012.50%
BABA230203P001070002023-01-31 3:59PM EST107.000.950.000.000.00-74206.25%
BABA230203P001080002023-01-31 3:58PM EST108.001.240.000.000.00-1,95206.25%
BABA230203P001090002023-01-31 3:59PM EST109.001.690.000.000.00-1,08003.13%
BABA230203P001100002023-01-31 3:59PM EST110.002.150.000.000.00-1,88900.78%
BABA230203P001110002023-01-31 3:59PM EST111.002.680.000.000.00-50000.00%
BABA230203P001120002023-01-31 3:59PM EST112.003.300.000.000.00-21400.00%
BABA230203P001130002023-01-31 3:55PM EST113.004.000.000.000.00-29100.00%
BABA230203P001140002023-01-31 3:50PM EST114.004.850.000.000.00-5200.00%
BABA230203P001150002023-01-31 3:58PM EST115.005.550.000.000.00-6800.00%
BABA230203P001160002023-01-31 3:47PM EST116.006.660.000.000.00-2500.00%
BABA230203P001170002023-01-31 3:56PM EST117.007.250.000.000.00-2700.00%
BABA230203P001180002023-01-31 3:50PM EST118.008.150.000.000.00-2200.00%
BABA230203P001190002023-01-31 3:56PM EST119.009.050.000.000.00-2200.00%
BABA230203P001200002023-01-31 3:51PM EST120.0010.090.000.000.00-19700.00%
BABA230203P001210002023-01-31 1:03PM EST121.0010.820.000.000.00-6400.00%
BABA230203P001220002023-01-31 3:50PM EST122.0011.990.000.000.00-3900.00%
BABA230203P001230002023-01-27 11:35AM EST123.005.800.000.000.00-400.00%
BABA230203P001240002023-01-30 9:31AM EST124.0012.300.000.000.00-100.00%
BABA230203P001250002023-01-31 2:41PM EST125.0014.500.000.000.00-1200.00%
BABA230203P001260002023-01-31 10:14AM EST126.0016.470.000.000.00-2800.00%
BABA230203P001270002023-01-26 2:11PM EST127.007.680.000.000.00-200.00%
BABA230203P001280002023-01-26 10:35AM EST128.009.400.000.000.00--00.00%
BABA230203P001290002023-01-30 11:22AM EST129.0016.750.000.000.00-1400.00%
BABA230203P001300002023-01-30 9:44AM EST130.0018.100.000.000.00-1000.00%
BABA230203P001310002023-01-30 9:34AM EST131.0021.050.000.000.00-1000.00%
BABA230203P001320002023-01-30 10:31AM EST132.0020.450.000.000.00-200.00%
BABA230203P001330002023-01-25 1:02PM EST133.0013.900.000.000.00--00.00%
BABA230203P001340002023-01-27 1:29PM EST134.0015.100.000.000.00-400.00%
BABA230203P001350002023-01-30 9:30AM EST135.0022.900.000.000.00-100.00%
BABA230203P001370002023-01-30 9:36AM EST137.0026.000.000.000.00-200.00%
BABA230203P001380002023-01-27 11:45AM EST138.0019.850.000.000.00-400.00%
BABA230203P001390002023-01-31 11:25AM EST139.0028.150.000.000.00-100.00%
BABA230203P001400002023-01-30 11:49AM EST140.0027.200.000.000.00-400.00%
BABA230203P001440002023-01-23 1:28PM EST144.0024.000.000.000.00--00.00%
BABA230203P001450002023-01-20 9:53AM EST145.0025.100.000.000.00-100.00%