La bourse est fermée

Alibaba Group Holding Limited (BABA)

NYSE - NYSE Prix différé. Devise en USD
Ajouter à la liste dynamique
81,26+0,46 (+0,57 %)
À la clôture : 04:00PM EDT
81,31 +0,04 (+0,06 %)
Échanges après Bourse : 07:59PM EDT
Dans le cours
Afficher:ListeÀ cheval
Prix d’exercice:100.00
Options d’achatpour31 mai 2024
Nom du contratDate de la dernière transactionDate d’expirationDernier prixOffreVenteVariation% de variationVolumePosition de placeVolatilité implicite
BABA240531C001000002024-05-24 3:23PM EDT2024-05-310.050.020.06+0.03+150.00%2,4982,18667.97%
BABA240607C001000002024-05-24 3:58PM EDT2024-06-070.090.080.11-0.01-10.00%4841,44054.49%
BABA240614C001000002024-05-24 3:59PM EDT2024-06-140.160.140.18+0.04+33.33%3792,16249.81%
BABA240621C001000002024-05-24 3:49PM EDT2024-06-210.190.180.21+0.05+35.71%1,95458,91644.43%
BABA240628C001000002024-05-24 3:59PM EDT2024-06-280.290.260.60+0.07+31.82%1921,30050.39%
BABA240719C001000002024-05-24 3:59PM EDT2024-07-190.580.540.64+0.10+20.83%1,89312,54540.53%
BABA240816C001000002024-05-24 3:59PM EDT2024-08-161.171.121.23+0.07+6.36%4,1977,06340.02%
BABA240920C001000002024-05-24 3:57PM EDT2024-09-201.791.501.95+0.03+1.70%2,10515,91039.42%
BABA241018C001000002024-05-24 3:35PM EDT2024-10-182.342.002.67+0.14+6.36%1324,11040.09%
BABA241115C001000002024-05-24 3:46PM EDT2024-11-153.103.053.20+0.15+5.08%1,3892,45539.66%
BABA241220C001000002024-05-24 3:02PM EDT2024-12-203.803.704.50+0.27+7.65%9710,78142.36%
BABA250117C001000002024-05-24 3:58PM EDT2025-01-174.174.154.40+0.17+4.25%1,45236,04139.36%
BABA250321C001000002024-05-24 3:37PM EDT2025-03-215.445.207.15+0.34+6.67%4522,67645.09%
BABA250620C001000002024-05-24 3:13PM EDT2025-06-207.006.757.900.00-233,62341.83%
BABA250919C001000002024-05-24 10:02AM EDT2025-09-198.758.409.80+0.15+1.74%54142.90%
BABA251219C001000002024-05-24 3:55PM EDT2025-12-199.859.8510.65-0.95-8.80%712,75341.47%
BABA260116C001000002024-05-24 3:44PM EDT2026-01-1610.8510.6511.20-0.15-1.36%2119,97041.83%
Options de ventepour31 mai 2024
Nom du contratDate de la dernière transactionDate d’expirationDernier prixOffreVenteVariation% de variationVolumePosition de placeVolatilité implicite
BABA240531P001000002024-05-21 9:36AM EDT2024-05-3113.4118.3019.150.00-21102.64%
BABA240607P001000002024-05-21 11:41AM EDT2024-06-0713.5518.5518.900.00-4459.77%
BABA240614P001000002024-05-23 12:04PM EDT2024-06-1419.9019.4019.850.00-6772.41%
BABA240621P001000002024-05-23 11:07AM EDT2024-06-2120.0019.1019.950.00-214460.60%
BABA240628P001000002024-05-17 2:15PM EDT2024-06-2813.2719.2519.900.00-401355.18%
BABA240719P001000002024-05-23 9:35AM EDT2024-07-1921.0019.2020.000.00-439249.41%
BABA240816P001000002024-05-17 3:56PM EDT2024-08-1614.2019.7020.650.00-1875546.58%
BABA240920P001000002024-05-24 3:03PM EDT2024-09-2020.2119.9020.90+2.28+12.72%109740.99%
BABA241018P001000002024-05-17 3:07PM EDT2024-10-1815.3420.2521.700.00-18025741.88%
BABA241115P001000002024-05-17 3:22PM EDT2024-11-1515.8519.8022.600.00-16010743.18%
BABA241220P001000002024-05-24 1:36PM EDT2024-12-2020.8520.7521.40-0.90-4.14%72,36233.52%
BABA250117P001000002024-05-22 2:19PM EDT2025-01-1719.9820.0022.500.00-203,30936.59%
BABA250321P001000002024-05-23 11:25AM EDT2025-03-2121.9521.5522.300.00-57731.74%
BABA250620P001000002024-05-17 12:00PM EDT2025-06-2018.5622.5023.250.00-166531.07%
BABA251219P001000002024-05-21 10:04AM EDT2025-12-1922.2523.1024.800.00-164429.86%
BABA260116P001000002024-05-24 3:25PM EDT2026-01-1624.4024.1525.00-0.70-2.79%21,04029.67%