La bourse est fermée

Alibaba Group Holding Limited (BABA)

NYSE - NYSE Prix différé. Devise en USD
Ajouter à la liste dynamique
111,96-10,04 (-8,23 %)
À la clôture : 04:01PM EST
111,55 -0,41 (-0,37 %)
Échanges après Bourse : 07:59PM EST
Dans le cours
Afficher:ListeÀ cheval
Prix d’exercice:100.00
Options d’achatpour10 décembre 2021
Nom du contratDate de la dernière transactionDate d’expirationDernier prixOffreVenteVariation% de variationVolumePosition de placeVolatilité implicite
BABA211210C001000002021-12-03 3:56PM EST2021-12-1015.1814.5515.30-9.82-39.28%20814127.88%
BABA211217C001000002021-12-03 3:42PM EST2021-12-1717.0016.6017.05-6.65-28.12%142581117.46%
BABA211223C001000002021-12-03 3:14PM EST2021-12-2317.7817.3017.85-5.69-24.24%1710106.81%
BABA211231C001000002021-12-03 2:52PM EST2021-12-3118.3017.6519.20-5.36-22.65%71698.32%
BABA220121C001000002021-12-03 3:58PM EST2022-01-2119.8619.7520.25-4.64-18.94%5922,91885.41%
BABA220218C001000002021-12-03 3:42PM EST2022-02-1821.9221.3022.70-3.77-14.67%2911179.20%
BABA220318C001000002021-12-03 3:15PM EST2022-03-1823.0022.3523.70-4.50-16.36%15819372.64%
BABA220414C001000002021-12-03 3:59PM EST2022-04-1423.9023.5524.80-4.60-16.14%3412069.59%
BABA220520C001000002021-12-03 11:41AM EST2022-05-2026.5024.8526.00-3.40-11.37%87366.31%
BABA220617C001000002021-12-03 1:35PM EST2022-06-1727.0025.5027.30-4.00-12.90%2893564.73%
BABA220715C001000002021-12-03 11:14AM EST2022-07-1528.2026.4028.20-3.03-9.70%15963.43%
BABA220916C001000002021-12-03 2:50PM EST2022-09-1629.5028.5030.90-6.60-18.28%3424962.82%
BABA221216C001000002021-12-03 10:54AM EST2022-12-1632.0428.4035.50-6.46-16.78%5230860.31%
BABA230120C001000002021-12-03 3:58PM EST2023-01-2032.0030.1537.15-6.50-16.88%1517,15361.74%
BABA230317C001000002021-12-02 1:01PM EST2023-03-1740.5029.0038.000.00-24957.60%
BABA230616C001000002021-12-03 3:24PM EST2023-06-1634.4032.0037.10-7.60-18.10%961,57354.86%
BABA240119C001000002021-12-03 3:41PM EST2024-01-1940.0039.0042.00-6.65-14.26%16175457.07%
Options de ventepour10 décembre 2021
Nom du contratDate de la dernière transactionDate d’expirationDernier prixOffreVenteVariation% de variationVolumePosition de placeVolatilité implicite
BABA211210P001000002021-12-03 3:59PM EST2021-12-103.153.153.25+2.30+270.59%13,3693,230132.81%
BABA211217P001000002021-12-03 3:59PM EST2021-12-175.204.854.95+3.57+219.02%7,55012,198117.94%
BABA211223P001000002021-12-03 3:59PM EST2021-12-235.935.706.00+3.94+197.99%1,400517109.46%
BABA211231P001000002021-12-03 3:59PM EST2021-12-316.456.256.55+4.05+168.75%76645897.72%
BABA220107P001000002021-12-03 3:58PM EST2022-01-077.306.757.40+4.48+158.87%36737393.07%
BABA220121P001000002021-12-03 3:59PM EST2022-01-218.327.908.35+4.77+134.37%10,35035,18786.01%
BABA220218P001000002021-12-03 3:59PM EST2022-02-189.939.409.95+4.88+96.63%5492,77077.20%
BABA220318P001000002021-12-03 3:59PM EST2022-03-1811.0010.2011.50+4.88+79.74%1,3632,86471.64%
BABA220414P001000002021-12-03 2:27PM EST2022-04-1411.7511.3512.45+4.70+66.67%47587668.30%
BABA220520P001000002021-12-03 3:58PM EST2022-05-2013.3512.6513.75+5.05+60.84%6851165.35%
BABA220617P001000002021-12-03 3:57PM EST2022-06-1714.1213.5014.30+4.92+53.48%7064,13762.90%
BABA220715P001000002021-12-03 3:42PM EST2022-07-1514.7714.5015.40+4.81+48.29%1116962.20%
BABA220916P001000002021-12-03 3:45PM EST2022-09-1616.3915.1017.95+4.34+36.02%1352,85559.41%
BABA221216P001000002021-12-03 10:28AM EST2022-12-1618.5016.6020.00+3.83+26.11%191,03756.15%
BABA230120P001000002021-12-03 3:56PM EST2023-01-2019.1017.5020.00+4.15+27.76%1,3788,95254.79%
BABA230317P001000002021-12-03 11:20AM EST2023-03-1720.6316.0025.50+4.48+27.74%181,50655.87%
BABA230616P001000002021-12-03 1:45PM EST2023-06-1621.2017.8522.50+2.90+15.85%1682,84454.71%
BABA240119P001000002021-12-03 3:29PM EST2024-01-1920.5020.5029.50-0.50-2.38%501,35050.83%