Marchés français ouverture 3 h 8 min

Alibaba Group Holding Limited (BABA)

NYSE - NYSE Prix différé. Devise en USD
Ajouter à la liste dynamique
98,40+12,28 (+14,26 %)
À la clôture : 04:01PM EDT
99,09 +0,69 (+0,70 %)
Échanges après Bourse : 07:59PM EDT
Dans le cours
Afficher:ListeÀ cheval
Prix d’exercice:90.00
Options d’achatpour31 mars 2023
Nom du contratDate de la dernière transactionDate d’expirationDernier prixOffreVenteVariation% de variationVolumePosition de placeVolatilité implicite
BABA230331C000900002023-03-28 3:59PM EDT2023-03-318.508.458.70+7.87+1,249.21%11,40712,39766.60%
BABA230406C000900002023-03-28 3:59PM EDT2023-04-069.259.109.40+7.99+634.13%3,2333,73160.89%
BABA230414C000900002023-03-28 3:54PM EDT2023-04-149.909.8510.15+7.81+373.68%1,1051,18957.28%
BABA230421C000900002023-03-28 3:59PM EDT2023-04-2110.6010.5010.70+7.92+295.52%8,30332,60156.03%
BABA230428C000900002023-03-28 3:41PM EDT2023-04-2810.8411.1011.40+7.64+238.75%26572656.35%
BABA230505C000900002023-03-28 3:42PM EDT2023-05-0511.8911.1012.55+8.09+212.89%4811856.34%
BABA230519C000900002023-03-28 3:58PM EDT2023-05-1912.8512.6013.00+8.12+171.67%8,86010,94455.82%
BABA230616C000900002023-03-28 3:59PM EDT2023-06-1614.7014.6014.80+8.35+131.50%8048,63056.70%
BABA230721C000900002023-03-28 3:26PM EDT2023-07-2116.1016.0516.35+8.22+104.31%2402,93054.83%
BABA230818C000900002023-03-28 3:57PM EDT2023-08-1817.5917.3517.65+8.49+93.30%4849454.99%
BABA230915C000900002023-03-28 3:48PM EDT2023-09-1518.3218.3518.75+8.27+82.29%1,4866,43354.57%
BABA231020C000900002023-03-28 3:43PM EDT2023-10-2019.7119.5020.00+8.47+75.36%2132954.18%
BABA231117C000900002023-03-28 11:39AM EDT2023-11-1719.1620.4521.05+6.71+53.90%724854.30%
BABA231215C000900002023-03-28 3:54PM EDT2023-12-1521.7021.3521.95+8.37+62.79%6752854.28%
BABA240119C000900002023-03-28 3:20PM EDT2024-01-1922.4722.3023.05+8.36+59.25%4024,13654.15%
BABA240621C000900002023-03-28 3:58PM EDT2024-06-2126.7726.1027.50+9.03+50.90%131,53154.34%
BABA241220C000900002023-03-28 9:32AM EDT2024-12-2027.0028.6031.05+5.57+25.99%37152.37%
BABA250117C000900002023-03-28 2:02PM EDT2025-01-1730.5029.2031.55+8.00+35.56%4578252.42%
BABA250620C000900002023-03-28 1:06PM EDT2025-06-2032.6530.5033.95+8.95+37.76%81150.76%
BABA251219C000900002023-03-28 2:06PM EDT2025-12-1936.0033.3037.30+10.30+40.08%277951.29%
Options de ventepour31 mars 2023
Nom du contratDate de la dernière transactionDate d’expirationDernier prixOffreVenteVariation% de variationVolumePosition de placeVolatilité implicite
BABA230331P000900002023-03-28 3:59PM EDT2023-03-310.170.170.19-4.18-96.09%15,3031,72566.99%
BABA230406P000900002023-03-28 3:58PM EDT2023-04-060.720.700.77-4.38-85.88%2,08735157.81%
BABA230414P000900002023-03-28 3:59PM EDT2023-04-141.431.401.47-4.16-74.42%4198854.59%
BABA230421P000900002023-03-28 3:59PM EDT2023-04-211.941.871.95-4.27-68.76%8,13518,06252.32%
BABA230428P000900002023-03-28 3:59PM EDT2023-04-282.402.352.53-4.49-65.17%2496151.93%
BABA230505P000900002023-03-28 3:39PM EDT2023-05-053.052.833.45-4.20-57.93%131253.66%
BABA230519P000900002023-03-28 3:59PM EDT2023-05-193.753.653.85-4.44-54.21%2,0191,87250.75%
BABA230616P000900002023-03-28 3:59PM EDT2023-06-165.285.205.25-3.92-42.61%1,52711,69850.13%
BABA230721P000900002023-03-28 3:14PM EDT2023-07-216.456.256.45-3.88-37.56%5974,86148.06%
BABA230818P000900002023-03-28 2:06PM EDT2023-08-187.307.257.55-3.85-34.53%952,06648.07%
BABA230915P000900002023-03-28 1:21PM EDT2023-09-158.228.008.25-3.83-31.78%6012,11746.83%
BABA231020P000900002023-03-28 1:09PM EDT2023-10-209.208.859.20-3.46-27.33%884146.21%
BABA231117P000900002023-03-28 2:29PM EDT2023-11-179.739.609.90-3.72-27.66%25247145.80%
BABA231215P000900002023-03-28 2:10PM EDT2023-12-159.9810.1510.40-4.15-29.37%846544.93%
BABA240119P000900002023-03-28 3:54PM EDT2024-01-1911.1010.7011.00-3.59-24.44%5659,30144.06%
BABA240621P000900002023-03-28 12:46PM EDT2024-06-2113.8012.8513.95-3.25-19.06%1973,74943.15%
BABA241220P000900002023-03-28 12:50PM EDT2024-12-2015.5414.8515.75-4.22-21.36%42140.25%
BABA250117P000900002023-03-28 1:25PM EDT2025-01-1715.6315.1016.10-2.81-15.24%21,01040.11%
BABA250620P000900002023-03-23 10:33AM EDT2025-06-2019.6715.1018.400.00-2221940.45%
BABA251219P000900002023-03-28 1:22PM EDT2025-12-1918.0015.9520.05-2.87-13.75%330139.40%