Alibaba Group Holding Limited (BABA)
NYSE - NYSE Prix différé. Devise en USD
Ajouter à la liste dynamique
À la clôture : 04:00PM EST
Échanges après Bourse :
Options d’achatpour21 janvier 2022
| Nom du contrat | Date de la dernière transaction | Prix d’exercice | Dernier prix | Offre | Vente | Variation | % de variation | Volume | Position de place | Volatilité implicite |
|---|---|---|---|---|---|---|---|---|---|---|
| BABA220121C00010000 | 2022-01-14 3:49PM EST | 10.00 | 120.93 | 118.65 | 121.90 | +7.18 | +6.31% | 7 | 1 | 1,096.88% |
| BABA220121C00020000 | 2022-01-12 1:06PM EST | 20.00 | 116.85 | 109.15 | 113.70 | 0.00 | - | 3 | 24 | 1,145.70% |
| BABA220121C00030000 | 2022-01-05 9:37AM EST | 30.00 | 92.10 | 98.65 | 101.80 | 0.00 | - | 10 | 6 | 586.72% |
| BABA220121C00040000 | 2022-01-12 11:17AM EST | 40.00 | 95.70 | 88.70 | 92.30 | 0.00 | - | 18 | 19 | 576.17% |
| BABA220121C00045000 | 2021-12-30 9:41AM EST | 45.00 | 72.20 | 83.60 | 87.45 | 0.00 | - | 3 | 2 | 542.19% |
| BABA220121C00050000 | 2022-01-10 9:30AM EST | 50.00 | 81.75 | 78.65 | 82.40 | 0.00 | - | 2 | 32 | 487.50% |
| BABA220121C00055000 | 2022-01-05 12:38PM EST | 55.00 | 69.85 | 73.65 | 76.90 | 0.00 | - | 5 | 1 | 376.56% |
| BABA220121C00060000 | 2022-01-14 3:40PM EST | 60.00 | 71.10 | 70.85 | 72.40 | -6.48 | -8.35% | 2 | 26 | 267.97% |
| BABA220121C00065000 | 2021-12-29 9:59AM EST | 65.00 | 47.17 | 63.65 | 66.95 | 0.00 | - | 1 | 23 | 317.97% |
| BABA220121C00070000 | 2022-01-11 3:41PM EST | 70.00 | 62.60 | 58.80 | 62.00 | 0.00 | - | 43 | 211 | 294.14% |
| BABA220121C00075000 | 2022-01-14 2:12PM EST | 75.00 | 55.30 | 55.70 | 57.25 | +6.20 | +12.63% | 18 | 158 | 290.04% |
| BABA220121C00080000 | 2022-01-11 10:39AM EST | 80.00 | 54.00 | 51.35 | 51.75 | 0.00 | - | 20 | 230 | 206.64% |
| BABA220121C00085000 | 2022-01-11 11:11AM EST | 85.00 | 47.85 | 46.15 | 46.95 | 0.00 | - | 7 | 621 | 208.98% |
| BABA220121C00090000 | 2022-01-13 9:40AM EST | 90.00 | 43.05 | 41.10 | 41.75 | 0.00 | - | 3 | 247 | 162.89% |
| BABA220121C00095000 | 2022-01-13 9:43AM EST | 95.00 | 37.65 | 35.80 | 36.80 | 0.00 | - | 3 | 108 | 148.63% |
| BABA220121C00100000 | 2022-01-14 12:26PM EST | 100.00 | 29.90 | 31.25 | 31.80 | -2.39 | -7.40% | 1 | 3,430 | 128.32% |
| BABA220121C00105000 | 2022-01-14 2:10PM EST | 105.00 | 26.04 | 26.20 | 27.05 | -6.96 | -21.09% | 1 | 1,178 | 86.72% |
| BABA220121C00109000 | 2022-01-14 12:00PM EST | 109.00 | 21.10 | 22.50 | 23.15 | -6.70 | -24.10% | 2 | 118 | 95.51% |
| BABA220121C00110000 | 2022-01-14 3:46PM EST | 110.00 | 21.20 | 21.45 | 21.90 | -0.95 | -4.29% | 10 | 2,880 | 78.13% |
| BABA220121C00111000 | 2022-01-13 10:13AM EST | 111.00 | 22.20 | 20.45 | 20.90 | 0.00 | - | 38 | 253 | 74.80% |
| BABA220121C00112000 | 2022-01-13 9:52AM EST | 112.00 | 21.78 | 19.10 | 19.95 | 0.00 | - | 1 | 408 | 91.60% |
| BABA220121C00113000 | 2022-01-11 9:56AM EST | 113.00 | 25.30 | 18.55 | 19.10 | 0.00 | - | 5 | 459 | 80.27% |
| BABA220121C00114000 | 2022-01-12 3:12PM EST | 114.00 | 18.35 | 17.20 | 18.05 | -4.85 | -20.91% | 3 | 493 | 58.59% |
| BABA220121C00115000 | 2022-01-14 3:42PM EST | 115.00 | 16.47 | 16.70 | 17.00 | -0.58 | -3.40% | 70 | 11,960 | 74.22% |
| BABA220121C00116000 | 2022-01-14 3:28PM EST | 116.00 | 15.25 | 15.70 | 16.05 | -0.85 | -5.28% | 37 | 704 | 71.78% |
| BABA220121C00117000 | 2022-01-13 3:58PM EST | 117.00 | 15.20 | 14.75 | 15.20 | 0.00 | - | 2 | 498 | 72.66% |
| BABA220121C00118000 | 2022-01-14 3:46PM EST | 118.00 | 13.63 | 13.90 | 14.15 | -0.52 | -3.67% | 53 | 774 | 70.70% |
| BABA220121C00119000 | 2022-01-14 3:20PM EST | 119.00 | 12.24 | 12.80 | 13.25 | -1.06 | -7.97% | 2 | 387 | 66.60% |
| BABA220121C00120000 | 2022-01-14 3:59PM EST | 120.00 | 12.15 | 12.05 | 12.30 | -0.38 | -3.03% | 183 | 14,844 | 67.77% |
| BABA220121C00121000 | 2022-01-14 3:19PM EST | 121.00 | 10.53 | 11.10 | 11.40 | -0.97 | -8.43% | 623 | 782 | 65.72% |
| BABA220121C00122000 | 2022-01-14 3:59PM EST | 122.00 | 10.35 | 10.20 | 10.65 | -0.30 | -2.82% | 69 | 501 | 66.11% |
| BABA220121C00123000 | 2022-01-14 3:38PM EST | 123.00 | 9.26 | 9.35 | 9.70 | -0.59 | -5.99% | 61 | 424 | 63.92% |
| BABA220121C00124000 | 2022-01-14 3:41PM EST | 124.00 | 8.43 | 8.65 | 8.80 | -0.67 | -7.36% | 303 | 530 | 63.72% |
| BABA220121C00125000 | 2022-01-14 3:48PM EST | 125.00 | 7.40 | 7.80 | 8.00 | -1.00 | -11.90% | 590 | 6,804 | 62.31% |
| BABA220121C00126000 | 2022-01-14 1:47PM EST | 126.00 | 6.32 | 7.05 | 7.25 | -1.13 | -15.17% | 178 | 811 | 61.89% |
| BABA220121C00127000 | 2022-01-14 3:24PM EST | 127.00 | 5.90 | 6.30 | 6.50 | -1.12 | -15.95% | 122 | 537 | 60.84% |
| BABA220121C00128000 | 2022-01-14 3:59PM EST | 128.00 | 5.70 | 5.60 | 5.75 | -0.45 | -7.32% | 141 | 695 | 59.62% |
| BABA220121C00129000 | 2022-01-14 3:39PM EST | 129.00 | 4.84 | 4.90 | 5.10 | -0.61 | -11.19% | 500 | 929 | 58.69% |
| BABA220121C00130000 | 2022-01-14 3:59PM EST | 130.00 | 4.45 | 4.30 | 4.45 | -0.39 | -8.06% | 1,840 | 8,758 | 57.89% |
| BABA220121C00131000 | 2022-01-14 3:57PM EST | 131.00 | 3.75 | 3.70 | 3.85 | -0.75 | -16.67% | 1,928 | 735 | 56.84% |
| BABA220121C00132000 | 2022-01-14 3:59PM EST | 132.00 | 3.29 | 3.20 | 3.35 | -0.46 | -12.27% | 2,902 | 1,454 | 56.64% |
| BABA220121C00133000 | 2022-01-14 3:59PM EST | 133.00 | 2.80 | 2.75 | 2.82 | -0.60 | -17.65% | 1,908 | 965 | 55.91% |
| BABA220121C00134000 | 2022-01-14 3:59PM EST | 134.00 | 2.34 | 3.25 | 3.40 | -0.61 | -20.68% | 781 | 465 | 71.53% |
| BABA220121C00135000 | 2022-01-14 3:59PM EST | 135.00 | 1.96 | 1.98 | 2.00 | -0.51 | -20.65% | 5,032 | 13,687 | 55.23% |
| BABA220121C00136000 | 2022-01-14 3:58PM EST | 136.00 | 1.65 | 2.49 | 2.57 | -0.49 | -22.90% | 389 | 218 | 70.36% |
| BABA220121C00137000 | 2022-01-14 3:59PM EST | 137.00 | 1.38 | 2.16 | 2.22 | -0.45 | -24.59% | 2,931 | 267 | 69.87% |
| BABA220121C00138000 | 2022-01-14 3:59PM EST | 138.00 | 1.14 | 1.82 | 1.86 | -0.46 | -28.75% | 560 | 80 | 68.58% |
| BABA220121C00139000 | 2022-01-14 3:59PM EST | 139.00 | 0.93 | 1.55 | 1.65 | -0.42 | -31.11% | 318 | 90 | 68.75% |
| BABA220121C00140000 | 2022-01-14 3:59PM EST | 140.00 | 0.79 | 0.78 | 0.80 | -0.36 | -31.30% | 4,343 | 16,159 | 55.32% |
| BABA220121C00141000 | 2022-01-14 3:59PM EST | 141.00 | 0.65 | 1.13 | 1.20 | -0.35 | -35.00% | 292 | 106 | 68.36% |
| BABA220121C00142000 | 2022-01-14 3:54PM EST | 142.00 | 0.52 | 0.96 | 1.02 | -0.32 | -38.10% | 249 | 263 | 68.26% |
| BABA220121C00145000 | 2022-01-14 3:59PM EST | 145.00 | 0.30 | 0.30 | 0.31 | -0.20 | -40.00% | 1,775 | 10,430 | 57.32% |
| BABA220121C00150000 | 2022-01-14 3:59PM EST | 150.00 | 0.15 | 0.13 | 0.15 | -0.10 | -40.00% | 2,404 | 30,910 | 61.72% |
| BABA220121C00155000 | 2022-01-14 3:56PM EST | 155.00 | 0.07 | 0.07 | 0.09 | -0.06 | -46.15% | 657 | 5,874 | 67.77% |
| BABA220121C00160000 | 2022-01-14 3:59PM EST | 160.00 | 0.06 | 0.06 | 0.07 | -0.02 | -25.00% | 443 | 15,543 | 76.17% |
| BABA220121C00165000 | 2022-01-14 3:55PM EST | 165.00 | 0.04 | 0.03 | 0.04 | -0.01 | -20.00% | 1,047 | 12,085 | 79.69% |
| BABA220121C00170000 | 2022-01-14 3:58PM EST | 170.00 | 0.03 | 0.02 | 0.03 | 0.00 | - | 454 | 14,813 | 85.94% |
| BABA220121C00175000 | 2022-01-14 3:49PM EST | 175.00 | 0.02 | 0.02 | 0.03 | 0.00 | - | 316 | 10,890 | 93.75% |
| BABA220121C00180000 | 2022-01-14 3:43PM EST | 180.00 | 0.02 | 0.02 | 0.03 | 0.00 | - | 107 | 19,309 | 102.34% |
| BABA220121C00185000 | 2022-01-14 3:41PM EST | 185.00 | 0.02 | 0.01 | 0.02 | 0.00 | - | 8 | 9,745 | 104.69% |
| BABA220121C00190000 | 2022-01-14 3:42PM EST | 190.00 | 0.01 | 0.00 | 0.02 | -0.01 | -50.00% | 32 | 23,290 | 107.81% |
| BABA220121C00195000 | 2022-01-14 12:18PM EST | 195.00 | 0.01 | 0.00 | 0.01 | -0.01 | -50.00% | 137 | 8,503 | 106.25% |
| BABA220121C00200000 | 2022-01-14 3:05PM EST | 200.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 59 | 40,728 | 112.50% |
| BABA220121C00205000 | 2022-01-14 12:52PM EST | 205.00 | 0.01 | 0.00 | 0.01 | -0.01 | -50.00% | 3 | 10,161 | 118.75% |
| BABA220121C00210000 | 2022-01-14 12:19PM EST | 210.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 2 | 23,965 | 125.00% |
| BABA220121C00215000 | 2022-01-12 3:37PM EST | 215.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 29 | 12,276 | 131.25% |
| BABA220121C00220000 | 2022-01-14 2:13PM EST | 220.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 4 | 38,824 | 137.50% |
| BABA220121C00225000 | 2022-01-12 12:05PM EST | 225.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 5 | 8,500 | 143.75% |
| BABA220121C00230000 | 2022-01-14 3:25PM EST | 230.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 3 | 29,670 | 146.88% |
| BABA220121C00235000 | 2022-01-12 12:15PM EST | 235.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 3 | 3,771 | 153.13% |
| BABA220121C00240000 | 2022-01-13 3:17PM EST | 240.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 10 | 22,690 | 156.25% |
| BABA220121C00245000 | 2022-01-11 10:20AM EST | 245.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 15 | 4,408 | 162.50% |
| BABA220121C00250000 | 2022-01-11 3:15PM EST | 250.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 21 | 27,375 | 168.75% |
| BABA220121C00255000 | 2022-01-11 3:48PM EST | 255.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 11 | 2,933 | 181.25% |
| BABA220121C00260000 | 2022-01-11 10:38AM EST | 260.00 | 0.03 | 0.00 | 0.02 | 0.00 | - | 4 | 20,466 | 187.50% |
| BABA220121C00265000 | 2022-01-10 2:39PM EST | 265.00 | 0.01 | 0.00 | 0.04 | 0.00 | - | 1 | 2,654 | 203.13% |
| BABA220121C00270000 | 2022-01-14 12:52PM EST | 270.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 2 | 22,925 | 187.50% |
| BABA220121C00275000 | 2022-01-11 1:01PM EST | 275.00 | 0.02 | 0.00 | 0.05 | 0.00 | - | 4 | 6,517 | 217.19% |
| BABA220121C00280000 | 2022-01-13 2:46PM EST | 280.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 9 | 31,502 | 193.75% |
| BABA220121C00285000 | 2022-01-07 11:12AM EST | 285.00 | 0.01 | 0.00 | 0.05 | 0.00 | - | 122 | 7,903 | 225.00% |
| BABA220121C00290000 | 2022-01-06 9:59AM EST | 290.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 25,395 | 200.00% |
| BABA220121C00295000 | 2022-01-06 9:59AM EST | 295.00 | 0.01 | 0.00 | 0.05 | 0.00 | - | 1 | 1,750 | 234.38% |
| BABA220121C00300000 | 2022-01-14 3:55PM EST | 300.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 5 | 49,583 | 212.50% |
| BABA220121C00305000 | 2021-12-29 10:08AM EST | 305.00 | 0.02 | 0.00 | 0.01 | 0.00 | - | 1 | 2,157 | 212.50% |
| BABA220121C00310000 | 2022-01-07 11:20AM EST | 310.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 25 | 10,802 | 218.75% |
| BABA220121C00315000 | 2021-12-22 1:56PM EST | 315.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 794 | 218.75% |
| BABA220121C00320000 | 2022-01-06 9:59AM EST | 320.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 3 | 13,041 | 225.00% |
| BABA220121C00330000 | 2022-01-07 11:18AM EST | 330.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 241 | 11,573 | 231.25% |
| BABA220121C00340000 | 2021-12-31 10:27AM EST | 340.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 8,719 | 237.50% |
| BABA220121C00350000 | 2022-01-05 9:38AM EST | 350.00 | 0.05 | 0.00 | 0.02 | 0.00 | - | 1 | 29,292 | 256.25% |
| BABA220121C00360000 | 2022-01-07 11:11AM EST | 360.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 219 | 11,880 | 250.00% |
| BABA220121C00370000 | 2021-12-31 1:48PM EST | 370.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 15,960 | 256.25% |
| BABA220121C00380000 | 2021-12-28 11:47AM EST | 380.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 2 | 11,286 | 262.50% |
| BABA220121C00390000 | 2022-01-11 10:48AM EST | 390.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 15,038 | 268.75% |
| BABA220121C00400000 | 2022-01-04 1:02PM EST | 400.00 | 0.03 | 0.00 | 0.01 | 0.00 | - | 8 | 15,778 | 275.00% |
| BABA220121C00410000 | 2022-01-06 11:51AM EST | 410.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1,505 | 6,385 | 281.25% |
| BABA220121C00420000 | 2021-12-09 11:03AM EST | 420.00 | 0.01 | 0.00 | 0.07 | 0.00 | - | 2 | 4,356 | 331.25% |
| BABA220121C00430000 | 2022-01-05 9:52AM EST | 430.00 | 0.02 | 0.00 | 0.01 | 0.00 | - | 1 | 3,830 | 287.50% |
| BABA220121C00440000 | 2021-12-20 9:32AM EST | 440.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 10 | 30,269 | 293.75% |
| BABA220121C00450000 | 2021-12-27 9:37AM EST | 450.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 100 | 6,880 | 300.00% |
| BABA220121C00460000 | 2022-01-14 12:57PM EST | 460.00 | 0.03 | 0.00 | 0.01 | +0.02 | +200.00% | 1 | 20,647 | 306.25% |
Options de ventepour21 janvier 2022
| Nom du contrat | Date de la dernière transaction | Prix d’exercice | Dernier prix | Offre | Vente | Variation | % de variation | Volume | Position de place | Volatilité implicite |
|---|---|---|---|---|---|---|---|---|---|---|
| BABA220121P00010000 | 2022-01-13 3:09PM EST | 10.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 11 | 168,435 | 687.50% |
| BABA220121P00020000 | 2022-01-13 1:41PM EST | 20.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 30 | 12,785 | 500.00% |
| BABA220121P00030000 | 2022-01-14 10:14AM EST | 30.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 47 | 8,592 | 387.50% |
| BABA220121P00040000 | 2022-01-14 10:06AM EST | 40.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 23 | 10,974 | 318.75% |
| BABA220121P00045000 | 2022-01-14 2:19PM EST | 45.00 | 0.01 | 0.00 | 0.02 | -0.01 | -50.00% | 125 | 3,064 | 306.25% |
| BABA220121P00050000 | 2022-01-14 3:51PM EST | 50.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 191 | 4,482 | 275.00% |
| BABA220121P00055000 | 2022-01-11 12:44PM EST | 55.00 | 0.01 | 0.01 | 0.02 | 0.00 | - | 62 | 2,234 | 259.38% |
| BABA220121P00060000 | 2022-01-13 12:25PM EST | 60.00 | 0.02 | 0.01 | 0.02 | 0.00 | - | 5 | 4,737 | 234.38% |
| BABA220121P00065000 | 2022-01-14 3:52PM EST | 65.00 | 0.02 | 0.01 | 0.03 | 0.00 | - | 117 | 3,231 | 218.75% |
| BABA220121P00070000 | 2022-01-14 11:32AM EST | 70.00 | 0.04 | 0.02 | 0.03 | +0.02 | +100.00% | 34 | 5,017 | 201.56% |
| BABA220121P00075000 | 2022-01-14 3:54PM EST | 75.00 | 0.03 | 0.01 | 0.04 | 0.00 | - | 22 | 1,612 | 179.69% |
| BABA220121P00080000 | 2022-01-14 3:03PM EST | 80.00 | 0.04 | 0.03 | 0.04 | +0.01 | +33.33% | 65 | 4,024 | 167.19% |
| BABA220121P00085000 | 2022-01-14 2:16PM EST | 85.00 | 0.04 | 0.04 | 0.05 | -0.01 | -20.00% | 12 | 4,609 | 153.13% |
| BABA220121P00090000 | 2022-01-14 3:29PM EST | 90.00 | 0.06 | 0.05 | 0.07 | 0.00 | - | 140 | 8,152 | 139.45% |
| BABA220121P00095000 | 2022-01-14 3:03PM EST | 95.00 | 0.05 | 0.06 | 0.08 | -0.04 | -44.44% | 663 | 3,984 | 124.22% |
| BABA220121P00100000 | 2022-01-14 3:56PM EST | 100.00 | 0.09 | 0.08 | 0.09 | -0.04 | -30.77% | 395 | 38,208 | 109.38% |
| BABA220121P00105000 | 2022-01-14 3:49PM EST | 105.00 | 0.11 | 0.11 | 0.13 | -0.09 | -45.00% | 210 | 6,119 | 97.27% |
| BABA220121P00109000 | 2022-01-14 3:35PM EST | 109.00 | 0.18 | 0.16 | 0.18 | -0.09 | -33.33% | 412 | 2,015 | 88.48% |
| BABA220121P00110000 | 2022-01-14 3:57PM EST | 110.00 | 0.20 | 0.18 | 0.19 | -0.11 | -35.48% | 787 | 8,867 | 86.33% |
| BABA220121P00111000 | 2022-01-14 3:59PM EST | 111.00 | 0.20 | 0.20 | 0.22 | -0.13 | -39.39% | 98 | 329 | 84.57% |
| BABA220121P00112000 | 2022-01-14 3:35PM EST | 112.00 | 0.24 | 0.22 | 0.24 | -0.13 | -35.14% | 126 | 589 | 82.42% |
| BABA220121P00113000 | 2022-01-14 3:38PM EST | 113.00 | 0.27 | 0.25 | 0.27 | -0.06 | -18.18% | 65 | 566 | 80.66% |
| BABA220121P00114000 | 2022-01-14 3:41PM EST | 114.00 | 0.31 | 0.29 | 0.30 | -0.06 | -16.22% | 82 | 535 | 79.00% |
| BABA220121P00115000 | 2022-01-14 3:59PM EST | 115.00 | 0.32 | 0.32 | 0.34 | -0.18 | -36.00% | 517 | 18,656 | 77.05% |
| BABA220121P00116000 | 2022-01-14 3:47PM EST | 116.00 | 0.41 | 0.36 | 0.39 | -0.08 | -16.33% | 409 | 766 | 75.39% |
| BABA220121P00117000 | 2022-01-14 3:59PM EST | 117.00 | 0.44 | 0.41 | 0.45 | -0.19 | -30.16% | 159 | 2,460 | 73.83% |
| BABA220121P00118000 | 2022-01-14 3:59PM EST | 118.00 | 0.50 | 0.48 | 0.51 | -0.27 | -35.06% | 774 | 2,136 | 72.36% |
| BABA220121P00119000 | 2022-01-14 3:59PM EST | 119.00 | 0.57 | 0.55 | 0.59 | -0.19 | -25.00% | 177 | 1,989 | 70.90% |
| BABA220121P00120000 | 2022-01-14 3:59PM EST | 120.00 | 0.66 | 0.64 | 0.67 | -0.34 | -34.00% | 912 | 20,282 | 69.39% |
| BABA220121P00121000 | 2022-01-14 3:54PM EST | 121.00 | 0.77 | 0.74 | 0.77 | -0.24 | -23.76% | 116 | 650 | 67.97% |
| BABA220121P00122000 | 2022-01-14 3:53PM EST | 122.00 | 0.95 | 0.85 | 0.89 | -0.25 | -20.83% | 227 | 1,087 | 66.55% |
| BABA220121P00123000 | 2022-01-14 3:59PM EST | 123.00 | 1.02 | 0.99 | 1.04 | -0.44 | -30.14% | 501 | 1,631 | 65.43% |
| BABA220121P00124000 | 2022-01-14 3:56PM EST | 124.00 | 1.21 | 1.15 | 1.17 | -0.42 | -25.77% | 431 | 674 | 63.82% |
| BABA220121P00125000 | 2022-01-14 3:59PM EST | 125.00 | 1.35 | 1.33 | 1.38 | -0.52 | -27.81% | 1,480 | 10,291 | 62.84% |
| BABA220121P00126000 | 2022-01-14 3:55PM EST | 126.00 | 1.64 | 1.56 | 1.60 | -0.46 | -21.90% | 256 | 792 | 61.89% |
| BABA220121P00127000 | 2022-01-14 3:59PM EST | 127.00 | 1.85 | 1.80 | 1.86 | -0.43 | -18.86% | 1,057 | 935 | 60.84% |
| BABA220121P00128000 | 2022-01-14 3:59PM EST | 128.00 | 2.10 | 2.11 | 2.14 | -0.65 | -23.64% | 598 | 897 | 59.99% |
| BABA220121P00129000 | 2022-01-14 3:59PM EST | 129.00 | 2.47 | 2.40 | 2.47 | -0.63 | -20.32% | 1,211 | 445 | 58.77% |
| BABA220121P00130000 | 2022-01-14 3:59PM EST | 130.00 | 2.84 | 2.77 | 2.85 | -0.68 | -19.32% | 2,940 | 13,076 | 57.98% |
| BABA220121P00131000 | 2022-01-14 3:59PM EST | 131.00 | 3.20 | 3.15 | 3.30 | -0.74 | -18.78% | 1,271 | 314 | 57.15% |
| BABA220121P00132000 | 2022-01-14 3:59PM EST | 132.00 | 3.70 | 3.65 | 3.80 | -0.60 | -13.95% | 666 | 609 | 56.98% |
| BABA220121P00133000 | 2022-01-14 3:30PM EST | 133.00 | 4.85 | 4.15 | 4.30 | -0.05 | -1.02% | 381 | 572 | 56.08% |
| BABA220121P00134000 | 2022-01-14 3:37PM EST | 134.00 | 4.96 | 4.50 | 4.65 | -0.59 | -10.63% | 254 | 126 | 51.86% |
| BABA220121P00135000 | 2022-01-14 3:43PM EST | 135.00 | 5.81 | 5.35 | 5.55 | -0.19 | -3.17% | 626 | 12,765 | 55.76% |
| BABA220121P00136000 | 2022-01-14 3:34PM EST | 136.00 | 6.50 | 5.80 | 5.95 | -0.10 | -1.52% | 1,169 | 44 | 50.93% |
| BABA220121P00137000 | 2022-01-14 3:38PM EST | 137.00 | 7.09 | 6.35 | 6.55 | +0.22 | +3.20% | 129 | 58 | 49.61% |
| BABA220121P00138000 | 2022-01-14 3:58PM EST | 138.00 | 7.69 | 7.00 | 7.25 | -0.11 | -1.41% | 73 | 15 | 47.71% |
| BABA220121P00139000 | 2022-01-14 11:28AM EST | 139.00 | 9.05 | 7.70 | 7.95 | +0.90 | +11.04% | 158 | 25 | 44.29% |
| BABA220121P00140000 | 2022-01-14 3:57PM EST | 140.00 | 9.38 | 9.10 | 9.45 | -0.37 | -3.79% | 233 | 12,488 | 56.69% |
| BABA220121P00141000 | 2022-01-14 10:50AM EST | 141.00 | 9.20 | 9.30 | 9.60 | -0.85 | -8.46% | 15 | 7 | 38.77% |
| BABA220121P00142000 | 2022-01-14 11:33AM EST | 142.00 | 11.91 | 10.10 | 10.45 | +0.47 | +4.11% | 16 | 8 | 28.91% |
| BABA220121P00145000 | 2022-01-14 3:42PM EST | 145.00 | 14.10 | 13.55 | 14.10 | +1.90 | +15.57% | 194 | 7,101 | 61.04% |
| BABA220121P00150000 | 2022-01-14 3:56PM EST | 150.00 | 18.82 | 18.40 | 19.05 | +0.37 | +2.01% | 78 | 40,439 | 71.48% |
| BABA220121P00155000 | 2022-01-14 3:40PM EST | 155.00 | 23.91 | 23.15 | 23.80 | +1.52 | +6.79% | 196 | 11,665 | 62.50% |
| BABA220121P00160000 | 2022-01-14 11:50AM EST | 160.00 | 29.34 | 28.30 | 28.90 | +1.22 | +4.34% | 21 | 16,300 | 88.48% |
| BABA220121P00165000 | 2022-01-14 12:42PM EST | 165.00 | 35.40 | 33.20 | 33.75 | +3.27 | +10.18% | 11 | 12,717 | 82.42% |
| BABA220121P00170000 | 2022-01-14 3:54PM EST | 170.00 | 38.80 | 38.25 | 38.70 | +1.80 | +4.86% | 41 | 10,389 | 91.80% |
| BABA220121P00175000 | 2022-01-14 2:14PM EST | 175.00 | 44.33 | 43.30 | 44.75 | +1.28 | +2.97% | 29 | 5,779 | 150.68% |
| BABA220121P00180000 | 2022-01-14 1:36PM EST | 180.00 | 50.15 | 48.30 | 50.00 | +3.16 | +6.72% | 22 | 24,707 | 168.46% |
| BABA220121P00185000 | 2022-01-14 1:57PM EST | 185.00 | 54.00 | 53.20 | 55.10 | +1.45 | +2.76% | 3 | 11,634 | 179.49% |
| BABA220121P00190000 | 2022-01-14 1:28PM EST | 190.00 | 60.32 | 56.65 | 59.40 | +2.27 | +3.91% | 4 | 17,547 | 202.34% |
| BABA220121P00195000 | 2022-01-14 3:00PM EST | 195.00 | 64.37 | 63.20 | 64.15 | +1.19 | +1.88% | 37 | 9,258 | 166.02% |
| BABA220121P00200000 | 2022-01-14 3:35PM EST | 200.00 | 69.05 | 68.20 | 68.65 | +2.55 | +3.83% | 28 | 25,695 | 171.88% |
| BABA220121P00205000 | 2022-01-14 9:43AM EST | 205.00 | 71.90 | 73.15 | 74.45 | -1.10 | -1.51% | 1 | 2,847 | 195.12% |
| BABA220121P00210000 | 2022-01-13 1:10PM EST | 210.00 | 77.55 | 78.05 | 79.65 | 0.00 | - | 4 | 20,644 | 207.91% |
| BABA220121P00215000 | 2022-01-14 12:53PM EST | 215.00 | 85.16 | 82.70 | 83.75 | +2.76 | +3.35% | 12 | 5,322 | 207.03% |
| BABA220121P00220000 | 2022-01-14 3:25PM EST | 220.00 | 89.04 | 88.15 | 89.25 | +1.41 | +1.61% | 30 | 26,132 | 209.38% |
| BABA220121P00225000 | 2022-01-13 10:48AM EST | 225.00 | 92.75 | 92.45 | 93.70 | 0.00 | - | 7 | 28 | 216.80% |
| BABA220121P00230000 | 2022-01-14 3:25PM EST | 230.00 | 99.15 | 97.55 | 98.75 | +2.65 | +2.75% | 2 | 16,544 | 229.69% |
| BABA220121P00235000 | 2022-01-10 9:33AM EST | 235.00 | 104.95 | 102.30 | 103.75 | 0.00 | - | 2 | 25 | 236.91% |
| BABA220121P00240000 | 2022-01-14 2:31PM EST | 240.00 | 108.90 | 107.70 | 108.70 | +1.70 | +1.59% | 30 | 17,383 | 237.89% |
| BABA220121P00245000 | 2022-01-14 11:44AM EST | 245.00 | 114.06 | 111.90 | 115.95 | +5.41 | +4.98% | 2 | 6 | 267.87% |
| BABA220121P00250000 | 2022-01-14 12:19PM EST | 250.00 | 119.87 | 117.65 | 118.80 | +2.52 | +2.15% | 1 | 15,437 | 262.70% |
| BABA220121P00255000 | 2022-01-14 9:30AM EST | 255.00 | 122.67 | 121.85 | 124.60 | -14.45 | -10.54% | 4 | 114 | 326.56% |
| BABA220121P00260000 | 2022-01-13 12:53PM EST | 260.00 | 127.75 | 127.60 | 128.90 | 0.00 | - | 47 | 9,511 | 285.74% |
| BABA220121P00265000 | 2021-12-28 9:32AM EST | 265.00 | 149.75 | 132.35 | 133.90 | 0.00 | - | 1 | 12 | 291.99% |
| BABA220121P00270000 | 2022-01-07 9:56AM EST | 270.00 | 136.30 | 136.95 | 138.75 | 0.00 | - | 1 | 14,741 | 282.03% |
| BABA220121P00275000 | 2022-01-03 9:30AM EST | 275.00 | 155.22 | 141.80 | 144.35 | 0.00 | - | 1 | 0 | 339.26% |
| BABA220121P00280000 | 2022-01-14 9:30AM EST | 280.00 | 147.70 | 148.25 | 148.85 | -4.59 | -3.01% | 15 | 17,747 | 259.38% |
| BABA220121P00285000 | 2021-12-27 10:44AM EST | 285.00 | 166.35 | 153.30 | 154.00 | 0.00 | - | 3 | 0 | 284.77% |
| BABA220121P00290000 | 2022-01-06 12:04PM EST | 290.00 | 163.55 | 156.75 | 161.10 | 0.00 | - | 1 | 12,877 | 324.22% |
| BABA220121P00295000 | 2021-12-06 1:28PM EST | 295.00 | 172.80 | 173.50 | 174.05 | 0.00 | - | 3 | 2 | 644.97% |
| BABA220121P00300000 | 2022-01-10 9:33AM EST | 300.00 | 170.05 | 167.90 | 168.65 | 0.00 | - | 6 | 4,013 | 300.20% |
| BABA220121P00305000 | 2021-11-17 1:47PM EST | 305.00 | 143.00 | 182.00 | 183.80 | 0.00 | - | 3 | 1 | 641.41% |
| BABA220121P00310000 | 2022-01-13 9:41AM EST | 310.00 | 177.15 | 176.75 | 181.05 | 0.00 | - | 2 | 654 | 343.16% |
| BABA220121P00315000 | 2021-11-10 6:49AM EST | 315.00 | 146.05 | 189.45 | 190.30 | 0.00 | - | 2 | 17 | 585.50% |
| BABA220121P00320000 | 2022-01-11 3:14PM EST | 320.00 | 183.16 | 188.00 | 191.05 | 0.00 | - | 5 | 326 | 403.32% |
| BABA220121P00330000 | 2022-01-13 10:18AM EST | 330.00 | 197.85 | 196.70 | 201.25 | 0.00 | - | 1 | 109 | 370.90% |
| BABA220121P00340000 | 2022-01-04 2:59PM EST | 340.00 | 221.45 | 208.05 | 209.70 | 0.00 | - | 5 | 133 | 369.53% |
| BABA220121P00350000 | 2022-01-05 9:37AM EST | 350.00 | 226.75 | 216.65 | 221.20 | 0.00 | - | 2 | 16 | 384.18% |
| BABA220121P00360000 | 2022-01-13 9:41AM EST | 360.00 | 227.15 | 227.10 | 230.90 | 0.00 | - | 1 | 55 | 400.98% |
| BABA220121P00370000 | 2022-01-05 10:16AM EST | 370.00 | 244.85 | 236.85 | 241.05 | 0.00 | - | 1 | 7 | 404.30% |
| BABA220121P00380000 | 2022-01-04 10:44AM EST | 380.00 | 263.60 | 246.90 | 248.90 | 0.00 | - | 8 | 0 | 406.84% |
| BABA220121P00390000 | 2022-01-04 10:27AM EST | 390.00 | 260.14 | 256.55 | 261.15 | 0.00 | - | 1 | 0 | 408.59% |
| BABA220121P00400000 | 2022-01-04 9:31AM EST | 400.00 | 281.55 | 267.00 | 270.85 | 0.00 | - | 11 | 0 | 425.39% |
| BABA220121P00410000 | 2022-01-13 10:01AM EST | 410.00 | 277.30 | 276.85 | 281.15 | 0.00 | - | 1 | 1 | 441.41% |
| BABA220121P00420000 | 2022-01-06 1:32PM EST | 420.00 | 293.20 | 286.65 | 291.30 | 0.00 | - | 3 | 0 | 446.09% |
| BABA220121P00430000 | 2022-01-07 12:21PM EST | 430.00 | 299.60 | 296.75 | 301.15 | 0.00 | - | 2 | 0 | 450.39% |
| BABA220121P00440000 | 2022-01-10 9:49AM EST | 440.00 | 311.68 | 306.95 | 311.00 | 0.00 | - | 3 | 0 | 460.16% |
| BABA220121P00450000 | 2022-01-06 1:15PM EST | 450.00 | 322.85 | 316.95 | 321.05 | 0.00 | - | 1 | 0 | 469.73% |
| BABA220121P00460000 | 2022-01-07 12:59PM EST | 460.00 | 329.55 | 326.95 | 330.90 | 0.00 | - | 12 | 0 | 467.58% |
