Marchés français ouverture 20 min

Alibaba Group Holding Limited (BABA)

NYSE - NYSE Prix différé. Devise en USD
Ajouter à la liste dynamique
131,57+0,20 (+0,15 %)
À la clôture : 04:00PM EST
131,66 +0,09 (+0,07 %)
Échanges après Bourse : 07:59PM EST
Dans le cours
Afficher:ListeÀ cheval
Options d’achatpour21 janvier 2022
Nom du contratDate de la dernière transactionPrix d’exerciceDernier prixOffreVenteVariation% de variationVolumePosition de placeVolatilité implicite
BABA220121C000100002022-01-14 3:49PM EST10.00120.93118.65121.90+7.18+6.31%711,096.88%
BABA220121C000200002022-01-12 1:06PM EST20.00116.85109.15113.700.00-3241,145.70%
BABA220121C000300002022-01-05 9:37AM EST30.0092.1098.65101.800.00-106586.72%
BABA220121C000400002022-01-12 11:17AM EST40.0095.7088.7092.300.00-1819576.17%
BABA220121C000450002021-12-30 9:41AM EST45.0072.2083.6087.450.00-32542.19%
BABA220121C000500002022-01-10 9:30AM EST50.0081.7578.6582.400.00-232487.50%
BABA220121C000550002022-01-05 12:38PM EST55.0069.8573.6576.900.00-51376.56%
BABA220121C000600002022-01-14 3:40PM EST60.0071.1070.8572.40-6.48-8.35%226267.97%
BABA220121C000650002021-12-29 9:59AM EST65.0047.1763.6566.950.00-123317.97%
BABA220121C000700002022-01-11 3:41PM EST70.0062.6058.8062.000.00-43211294.14%
BABA220121C000750002022-01-14 2:12PM EST75.0055.3055.7057.25+6.20+12.63%18158290.04%
BABA220121C000800002022-01-11 10:39AM EST80.0054.0051.3551.750.00-20230206.64%
BABA220121C000850002022-01-11 11:11AM EST85.0047.8546.1546.950.00-7621208.98%
BABA220121C000900002022-01-13 9:40AM EST90.0043.0541.1041.750.00-3247162.89%
BABA220121C000950002022-01-13 9:43AM EST95.0037.6535.8036.800.00-3108148.63%
BABA220121C001000002022-01-14 12:26PM EST100.0029.9031.2531.80-2.39-7.40%13,430128.32%
BABA220121C001050002022-01-14 2:10PM EST105.0026.0426.2027.05-6.96-21.09%11,17886.72%
BABA220121C001090002022-01-14 12:00PM EST109.0021.1022.5023.15-6.70-24.10%211895.51%
BABA220121C001100002022-01-14 3:46PM EST110.0021.2021.4521.90-0.95-4.29%102,88078.13%
BABA220121C001110002022-01-13 10:13AM EST111.0022.2020.4520.900.00-3825374.80%
BABA220121C001120002022-01-13 9:52AM EST112.0021.7819.1019.950.00-140891.60%
BABA220121C001130002022-01-11 9:56AM EST113.0025.3018.5519.100.00-545980.27%
BABA220121C001140002022-01-12 3:12PM EST114.0018.3517.2018.05-4.85-20.91%349358.59%
BABA220121C001150002022-01-14 3:42PM EST115.0016.4716.7017.00-0.58-3.40%7011,96074.22%
BABA220121C001160002022-01-14 3:28PM EST116.0015.2515.7016.05-0.85-5.28%3770471.78%
BABA220121C001170002022-01-13 3:58PM EST117.0015.2014.7515.200.00-249872.66%
BABA220121C001180002022-01-14 3:46PM EST118.0013.6313.9014.15-0.52-3.67%5377470.70%
BABA220121C001190002022-01-14 3:20PM EST119.0012.2412.8013.25-1.06-7.97%238766.60%
BABA220121C001200002022-01-14 3:59PM EST120.0012.1512.0512.30-0.38-3.03%18314,84467.77%
BABA220121C001210002022-01-14 3:19PM EST121.0010.5311.1011.40-0.97-8.43%62378265.72%
BABA220121C001220002022-01-14 3:59PM EST122.0010.3510.2010.65-0.30-2.82%6950166.11%
BABA220121C001230002022-01-14 3:38PM EST123.009.269.359.70-0.59-5.99%6142463.92%
BABA220121C001240002022-01-14 3:41PM EST124.008.438.658.80-0.67-7.36%30353063.72%
BABA220121C001250002022-01-14 3:48PM EST125.007.407.808.00-1.00-11.90%5906,80462.31%
BABA220121C001260002022-01-14 1:47PM EST126.006.327.057.25-1.13-15.17%17881161.89%
BABA220121C001270002022-01-14 3:24PM EST127.005.906.306.50-1.12-15.95%12253760.84%
BABA220121C001280002022-01-14 3:59PM EST128.005.705.605.75-0.45-7.32%14169559.62%
BABA220121C001290002022-01-14 3:39PM EST129.004.844.905.10-0.61-11.19%50092958.69%
BABA220121C001300002022-01-14 3:59PM EST130.004.454.304.45-0.39-8.06%1,8408,75857.89%
BABA220121C001310002022-01-14 3:57PM EST131.003.753.703.85-0.75-16.67%1,92873556.84%
BABA220121C001320002022-01-14 3:59PM EST132.003.293.203.35-0.46-12.27%2,9021,45456.64%
BABA220121C001330002022-01-14 3:59PM EST133.002.802.752.82-0.60-17.65%1,90896555.91%
BABA220121C001340002022-01-14 3:59PM EST134.002.343.253.40-0.61-20.68%78146571.53%
BABA220121C001350002022-01-14 3:59PM EST135.001.961.982.00-0.51-20.65%5,03213,68755.23%
BABA220121C001360002022-01-14 3:58PM EST136.001.652.492.57-0.49-22.90%38921870.36%
BABA220121C001370002022-01-14 3:59PM EST137.001.382.162.22-0.45-24.59%2,93126769.87%
BABA220121C001380002022-01-14 3:59PM EST138.001.141.821.86-0.46-28.75%5608068.58%
BABA220121C001390002022-01-14 3:59PM EST139.000.931.551.65-0.42-31.11%3189068.75%
BABA220121C001400002022-01-14 3:59PM EST140.000.790.780.80-0.36-31.30%4,34316,15955.32%
BABA220121C001410002022-01-14 3:59PM EST141.000.651.131.20-0.35-35.00%29210668.36%
BABA220121C001420002022-01-14 3:54PM EST142.000.520.961.02-0.32-38.10%24926368.26%
BABA220121C001450002022-01-14 3:59PM EST145.000.300.300.31-0.20-40.00%1,77510,43057.32%
BABA220121C001500002022-01-14 3:59PM EST150.000.150.130.15-0.10-40.00%2,40430,91061.72%
BABA220121C001550002022-01-14 3:56PM EST155.000.070.070.09-0.06-46.15%6575,87467.77%
BABA220121C001600002022-01-14 3:59PM EST160.000.060.060.07-0.02-25.00%44315,54376.17%
BABA220121C001650002022-01-14 3:55PM EST165.000.040.030.04-0.01-20.00%1,04712,08579.69%
BABA220121C001700002022-01-14 3:58PM EST170.000.030.020.030.00-45414,81385.94%
BABA220121C001750002022-01-14 3:49PM EST175.000.020.020.030.00-31610,89093.75%
BABA220121C001800002022-01-14 3:43PM EST180.000.020.020.030.00-10719,309102.34%
BABA220121C001850002022-01-14 3:41PM EST185.000.020.010.020.00-89,745104.69%
BABA220121C001900002022-01-14 3:42PM EST190.000.010.000.02-0.01-50.00%3223,290107.81%
BABA220121C001950002022-01-14 12:18PM EST195.000.010.000.01-0.01-50.00%1378,503106.25%
BABA220121C002000002022-01-14 3:05PM EST200.000.010.000.010.00-5940,728112.50%
BABA220121C002050002022-01-14 12:52PM EST205.000.010.000.01-0.01-50.00%310,161118.75%
BABA220121C002100002022-01-14 12:19PM EST210.000.010.000.010.00-223,965125.00%
BABA220121C002150002022-01-12 3:37PM EST215.000.010.000.010.00-2912,276131.25%
BABA220121C002200002022-01-14 2:13PM EST220.000.010.000.010.00-438,824137.50%
BABA220121C002250002022-01-12 12:05PM EST225.000.010.000.010.00-58,500143.75%
BABA220121C002300002022-01-14 3:25PM EST230.000.010.000.010.00-329,670146.88%
BABA220121C002350002022-01-12 12:15PM EST235.000.010.000.010.00-33,771153.13%
BABA220121C002400002022-01-13 3:17PM EST240.000.010.000.010.00-1022,690156.25%
BABA220121C002450002022-01-11 10:20AM EST245.000.010.000.010.00-154,408162.50%
BABA220121C002500002022-01-11 3:15PM EST250.000.010.000.010.00-2127,375168.75%
BABA220121C002550002022-01-11 3:48PM EST255.000.010.000.020.00-112,933181.25%
BABA220121C002600002022-01-11 10:38AM EST260.000.030.000.020.00-420,466187.50%
BABA220121C002650002022-01-10 2:39PM EST265.000.010.000.040.00-12,654203.13%
BABA220121C002700002022-01-14 12:52PM EST270.000.010.000.010.00-222,925187.50%
BABA220121C002750002022-01-11 1:01PM EST275.000.020.000.050.00-46,517217.19%
BABA220121C002800002022-01-13 2:46PM EST280.000.010.000.010.00-931,502193.75%
BABA220121C002850002022-01-07 11:12AM EST285.000.010.000.050.00-1227,903225.00%
BABA220121C002900002022-01-06 9:59AM EST290.000.010.000.010.00-125,395200.00%
BABA220121C002950002022-01-06 9:59AM EST295.000.010.000.050.00-11,750234.38%
BABA220121C003000002022-01-14 3:55PM EST300.000.010.000.010.00-549,583212.50%
BABA220121C003050002021-12-29 10:08AM EST305.000.020.000.010.00-12,157212.50%
BABA220121C003100002022-01-07 11:20AM EST310.000.010.000.010.00-2510,802218.75%
BABA220121C003150002021-12-22 1:56PM EST315.000.010.000.010.00-1794218.75%
BABA220121C003200002022-01-06 9:59AM EST320.000.010.000.010.00-313,041225.00%
BABA220121C003300002022-01-07 11:18AM EST330.000.010.000.010.00-24111,573231.25%
BABA220121C003400002021-12-31 10:27AM EST340.000.010.000.010.00-18,719237.50%
BABA220121C003500002022-01-05 9:38AM EST350.000.050.000.020.00-129,292256.25%
BABA220121C003600002022-01-07 11:11AM EST360.000.010.000.010.00-21911,880250.00%
BABA220121C003700002021-12-31 1:48PM EST370.000.010.000.010.00-115,960256.25%
BABA220121C003800002021-12-28 11:47AM EST380.000.010.000.010.00-211,286262.50%
BABA220121C003900002022-01-11 10:48AM EST390.000.010.000.010.00-115,038268.75%
BABA220121C004000002022-01-04 1:02PM EST400.000.030.000.010.00-815,778275.00%
BABA220121C004100002022-01-06 11:51AM EST410.000.010.000.010.00-1,5056,385281.25%
BABA220121C004200002021-12-09 11:03AM EST420.000.010.000.070.00-24,356331.25%
BABA220121C004300002022-01-05 9:52AM EST430.000.020.000.010.00-13,830287.50%
BABA220121C004400002021-12-20 9:32AM EST440.000.010.000.010.00-1030,269293.75%
BABA220121C004500002021-12-27 9:37AM EST450.000.010.000.010.00-1006,880300.00%
BABA220121C004600002022-01-14 12:57PM EST460.000.030.000.01+0.02+200.00%120,647306.25%
Options de ventepour21 janvier 2022
Nom du contratDate de la dernière transactionPrix d’exerciceDernier prixOffreVenteVariation% de variationVolumePosition de placeVolatilité implicite
BABA220121P000100002022-01-13 3:09PM EST10.000.010.000.010.00-11168,435687.50%
BABA220121P000200002022-01-13 1:41PM EST20.000.010.000.010.00-3012,785500.00%
BABA220121P000300002022-01-14 10:14AM EST30.000.010.000.010.00-478,592387.50%
BABA220121P000400002022-01-14 10:06AM EST40.000.010.000.010.00-2310,974318.75%
BABA220121P000450002022-01-14 2:19PM EST45.000.010.000.02-0.01-50.00%1253,064306.25%
BABA220121P000500002022-01-14 3:51PM EST50.000.010.000.020.00-1914,482275.00%
BABA220121P000550002022-01-11 12:44PM EST55.000.010.010.020.00-622,234259.38%
BABA220121P000600002022-01-13 12:25PM EST60.000.020.010.020.00-54,737234.38%
BABA220121P000650002022-01-14 3:52PM EST65.000.020.010.030.00-1173,231218.75%
BABA220121P000700002022-01-14 11:32AM EST70.000.040.020.03+0.02+100.00%345,017201.56%
BABA220121P000750002022-01-14 3:54PM EST75.000.030.010.040.00-221,612179.69%
BABA220121P000800002022-01-14 3:03PM EST80.000.040.030.04+0.01+33.33%654,024167.19%
BABA220121P000850002022-01-14 2:16PM EST85.000.040.040.05-0.01-20.00%124,609153.13%
BABA220121P000900002022-01-14 3:29PM EST90.000.060.050.070.00-1408,152139.45%
BABA220121P000950002022-01-14 3:03PM EST95.000.050.060.08-0.04-44.44%6633,984124.22%
BABA220121P001000002022-01-14 3:56PM EST100.000.090.080.09-0.04-30.77%39538,208109.38%
BABA220121P001050002022-01-14 3:49PM EST105.000.110.110.13-0.09-45.00%2106,11997.27%
BABA220121P001090002022-01-14 3:35PM EST109.000.180.160.18-0.09-33.33%4122,01588.48%
BABA220121P001100002022-01-14 3:57PM EST110.000.200.180.19-0.11-35.48%7878,86786.33%
BABA220121P001110002022-01-14 3:59PM EST111.000.200.200.22-0.13-39.39%9832984.57%
BABA220121P001120002022-01-14 3:35PM EST112.000.240.220.24-0.13-35.14%12658982.42%
BABA220121P001130002022-01-14 3:38PM EST113.000.270.250.27-0.06-18.18%6556680.66%
BABA220121P001140002022-01-14 3:41PM EST114.000.310.290.30-0.06-16.22%8253579.00%
BABA220121P001150002022-01-14 3:59PM EST115.000.320.320.34-0.18-36.00%51718,65677.05%
BABA220121P001160002022-01-14 3:47PM EST116.000.410.360.39-0.08-16.33%40976675.39%
BABA220121P001170002022-01-14 3:59PM EST117.000.440.410.45-0.19-30.16%1592,46073.83%
BABA220121P001180002022-01-14 3:59PM EST118.000.500.480.51-0.27-35.06%7742,13672.36%
BABA220121P001190002022-01-14 3:59PM EST119.000.570.550.59-0.19-25.00%1771,98970.90%
BABA220121P001200002022-01-14 3:59PM EST120.000.660.640.67-0.34-34.00%91220,28269.39%
BABA220121P001210002022-01-14 3:54PM EST121.000.770.740.77-0.24-23.76%11665067.97%
BABA220121P001220002022-01-14 3:53PM EST122.000.950.850.89-0.25-20.83%2271,08766.55%
BABA220121P001230002022-01-14 3:59PM EST123.001.020.991.04-0.44-30.14%5011,63165.43%
BABA220121P001240002022-01-14 3:56PM EST124.001.211.151.17-0.42-25.77%43167463.82%
BABA220121P001250002022-01-14 3:59PM EST125.001.351.331.38-0.52-27.81%1,48010,29162.84%
BABA220121P001260002022-01-14 3:55PM EST126.001.641.561.60-0.46-21.90%25679261.89%
BABA220121P001270002022-01-14 3:59PM EST127.001.851.801.86-0.43-18.86%1,05793560.84%
BABA220121P001280002022-01-14 3:59PM EST128.002.102.112.14-0.65-23.64%59889759.99%
BABA220121P001290002022-01-14 3:59PM EST129.002.472.402.47-0.63-20.32%1,21144558.77%
BABA220121P001300002022-01-14 3:59PM EST130.002.842.772.85-0.68-19.32%2,94013,07657.98%
BABA220121P001310002022-01-14 3:59PM EST131.003.203.153.30-0.74-18.78%1,27131457.15%
BABA220121P001320002022-01-14 3:59PM EST132.003.703.653.80-0.60-13.95%66660956.98%
BABA220121P001330002022-01-14 3:30PM EST133.004.854.154.30-0.05-1.02%38157256.08%
BABA220121P001340002022-01-14 3:37PM EST134.004.964.504.65-0.59-10.63%25412651.86%
BABA220121P001350002022-01-14 3:43PM EST135.005.815.355.55-0.19-3.17%62612,76555.76%
BABA220121P001360002022-01-14 3:34PM EST136.006.505.805.95-0.10-1.52%1,1694450.93%
BABA220121P001370002022-01-14 3:38PM EST137.007.096.356.55+0.22+3.20%1295849.61%
BABA220121P001380002022-01-14 3:58PM EST138.007.697.007.25-0.11-1.41%731547.71%
BABA220121P001390002022-01-14 11:28AM EST139.009.057.707.95+0.90+11.04%1582544.29%
BABA220121P001400002022-01-14 3:57PM EST140.009.389.109.45-0.37-3.79%23312,48856.69%
BABA220121P001410002022-01-14 10:50AM EST141.009.209.309.60-0.85-8.46%15738.77%
BABA220121P001420002022-01-14 11:33AM EST142.0011.9110.1010.45+0.47+4.11%16828.91%
BABA220121P001450002022-01-14 3:42PM EST145.0014.1013.5514.10+1.90+15.57%1947,10161.04%
BABA220121P001500002022-01-14 3:56PM EST150.0018.8218.4019.05+0.37+2.01%7840,43971.48%
BABA220121P001550002022-01-14 3:40PM EST155.0023.9123.1523.80+1.52+6.79%19611,66562.50%
BABA220121P001600002022-01-14 11:50AM EST160.0029.3428.3028.90+1.22+4.34%2116,30088.48%
BABA220121P001650002022-01-14 12:42PM EST165.0035.4033.2033.75+3.27+10.18%1112,71782.42%
BABA220121P001700002022-01-14 3:54PM EST170.0038.8038.2538.70+1.80+4.86%4110,38991.80%
BABA220121P001750002022-01-14 2:14PM EST175.0044.3343.3044.75+1.28+2.97%295,779150.68%
BABA220121P001800002022-01-14 1:36PM EST180.0050.1548.3050.00+3.16+6.72%2224,707168.46%
BABA220121P001850002022-01-14 1:57PM EST185.0054.0053.2055.10+1.45+2.76%311,634179.49%
BABA220121P001900002022-01-14 1:28PM EST190.0060.3256.6559.40+2.27+3.91%417,547202.34%
BABA220121P001950002022-01-14 3:00PM EST195.0064.3763.2064.15+1.19+1.88%379,258166.02%
BABA220121P002000002022-01-14 3:35PM EST200.0069.0568.2068.65+2.55+3.83%2825,695171.88%
BABA220121P002050002022-01-14 9:43AM EST205.0071.9073.1574.45-1.10-1.51%12,847195.12%
BABA220121P002100002022-01-13 1:10PM EST210.0077.5578.0579.650.00-420,644207.91%
BABA220121P002150002022-01-14 12:53PM EST215.0085.1682.7083.75+2.76+3.35%125,322207.03%
BABA220121P002200002022-01-14 3:25PM EST220.0089.0488.1589.25+1.41+1.61%3026,132209.38%
BABA220121P002250002022-01-13 10:48AM EST225.0092.7592.4593.700.00-728216.80%
BABA220121P002300002022-01-14 3:25PM EST230.0099.1597.5598.75+2.65+2.75%216,544229.69%
BABA220121P002350002022-01-10 9:33AM EST235.00104.95102.30103.750.00-225236.91%
BABA220121P002400002022-01-14 2:31PM EST240.00108.90107.70108.70+1.70+1.59%3017,383237.89%
BABA220121P002450002022-01-14 11:44AM EST245.00114.06111.90115.95+5.41+4.98%26267.87%
BABA220121P002500002022-01-14 12:19PM EST250.00119.87117.65118.80+2.52+2.15%115,437262.70%
BABA220121P002550002022-01-14 9:30AM EST255.00122.67121.85124.60-14.45-10.54%4114326.56%
BABA220121P002600002022-01-13 12:53PM EST260.00127.75127.60128.900.00-479,511285.74%
BABA220121P002650002021-12-28 9:32AM EST265.00149.75132.35133.900.00-112291.99%
BABA220121P002700002022-01-07 9:56AM EST270.00136.30136.95138.750.00-114,741282.03%
BABA220121P002750002022-01-03 9:30AM EST275.00155.22141.80144.350.00-10339.26%
BABA220121P002800002022-01-14 9:30AM EST280.00147.70148.25148.85-4.59-3.01%1517,747259.38%
BABA220121P002850002021-12-27 10:44AM EST285.00166.35153.30154.000.00-30284.77%
BABA220121P002900002022-01-06 12:04PM EST290.00163.55156.75161.100.00-112,877324.22%
BABA220121P002950002021-12-06 1:28PM EST295.00172.80173.50174.050.00-32644.97%
BABA220121P003000002022-01-10 9:33AM EST300.00170.05167.90168.650.00-64,013300.20%
BABA220121P003050002021-11-17 1:47PM EST305.00143.00182.00183.800.00-31641.41%
BABA220121P003100002022-01-13 9:41AM EST310.00177.15176.75181.050.00-2654343.16%
BABA220121P003150002021-11-10 6:49AM EST315.00146.05189.45190.300.00-217585.50%
BABA220121P003200002022-01-11 3:14PM EST320.00183.16188.00191.050.00-5326403.32%
BABA220121P003300002022-01-13 10:18AM EST330.00197.85196.70201.250.00-1109370.90%
BABA220121P003400002022-01-04 2:59PM EST340.00221.45208.05209.700.00-5133369.53%
BABA220121P003500002022-01-05 9:37AM EST350.00226.75216.65221.200.00-216384.18%
BABA220121P003600002022-01-13 9:41AM EST360.00227.15227.10230.900.00-155400.98%
BABA220121P003700002022-01-05 10:16AM EST370.00244.85236.85241.050.00-17404.30%
BABA220121P003800002022-01-04 10:44AM EST380.00263.60246.90248.900.00-80406.84%
BABA220121P003900002022-01-04 10:27AM EST390.00260.14256.55261.150.00-10408.59%
BABA220121P004000002022-01-04 9:31AM EST400.00281.55267.00270.850.00-110425.39%
BABA220121P004100002022-01-13 10:01AM EST410.00277.30276.85281.150.00-11441.41%
BABA220121P004200002022-01-06 1:32PM EST420.00293.20286.65291.300.00-30446.09%
BABA220121P004300002022-01-07 12:21PM EST430.00299.60296.75301.150.00-20450.39%
BABA220121P004400002022-01-10 9:49AM EST440.00311.68306.95311.000.00-30460.16%
BABA220121P004500002022-01-06 1:15PM EST450.00322.85316.95321.050.00-10469.73%
BABA220121P004600002022-01-07 12:59PM EST460.00329.55326.95330.900.00-120467.58%