La bourse est fermée

Alibaba Group Holding Limited (BABA)

NYSE - Nasdaq Cours en temps réel. Devise en USD
Ajouter à la liste dynamique
80,97-0,69 (-0,85 %)
À partir de 03:51PM EDT. Marché ouvert.
Dans le cours
Afficher:ListeÀ cheval
Prix d’exercice:105.00
Options d’achatpour24 mars 2023
Nom du contratDate de la dernière transactionDate d’expirationDernier prixOffreVenteVariation% de variationVolumePosition de placeVolatilité implicite
BABA230324C001050002023-03-20 10:19AM EDT2023-03-240.010.000.03-0.02-66.67%470585.94%
BABA230331C001050002023-03-20 12:34PM EDT2023-03-310.050.050.06-0.05-50.00%2574065.43%
BABA230406C001050002023-03-20 1:59PM EDT2023-04-060.120.120.14-0.07-36.84%339260.94%
BABA230414C001050002023-03-20 11:15AM EDT2023-04-140.180.160.25-0.10-35.71%1325054.88%
BABA230421C001050002023-03-20 3:18PM EDT2023-04-210.300.280.30-0.14-31.82%25319,32952.05%
BABA230428C001050002023-03-20 12:29PM EDT2023-04-280.410.390.49-0.10-19.61%48751.61%
BABA230519C001050002023-03-20 3:27PM EDT2023-05-190.940.901.00-0.19-16.81%4832,50350.61%
BABA230616C001050002023-03-20 2:59PM EDT2023-06-161.621.611.71-0.25-13.37%2266,43050.02%
BABA230721C001050002023-03-20 2:40PM EDT2023-07-212.332.362.46-0.20-7.91%2286248.12%
BABA230818C001050002023-03-20 3:23PM EDT2023-08-183.223.153.30-0.43-11.78%418748.71%
BABA230915C001050002023-03-20 1:59PM EDT2023-09-153.883.854.00-0.37-8.71%13,09048.52%
BABA231020C001050002023-03-20 9:30AM EDT2023-10-204.744.654.80-0.14-2.87%532848.16%
BABA231117C001050002023-03-20 3:07PM EDT2023-11-175.505.355.55-0.03-0.54%625748.51%
BABA231215C001050002023-03-20 2:25PM EDT2023-12-156.156.006.25-0.10-1.60%7126148.69%
BABA240119C001050002023-03-20 1:12PM EDT2024-01-197.207.007.35-0.15-2.04%349,08849.81%
BABA240621C001050002023-03-20 2:33PM EDT2024-06-2110.2510.2010.45-0.05-0.49%123949.48%
BABA241220C001050002023-03-02 1:40PM EDT2024-12-2019.4012.7013.400.00-1148.83%
BABA250117C001050002023-03-17 3:23PM EDT2025-01-1713.9513.5513.900.00-61,87248.94%
BABA250620C001050002023-03-14 1:55PM EDT2025-06-2017.0114.9016.350.00-101349.18%
BABA251219C001050002023-03-20 9:34AM EDT2025-12-1918.0016.1520.45-0.55-2.96%16152.18%
Options de ventepour24 mars 2023
Nom du contratDate de la dernière transactionDate d’expirationDernier prixOffreVenteVariation% de variationVolumePosition de placeVolatilité implicite
BABA230324P001050002023-03-20 12:12PM EDT2023-03-2424.4524.0524.20+1.05+4.49%818110.74%
BABA230331P001050002023-03-20 3:19PM EDT2023-03-3124.2524.0524.25+0.35+1.46%43874.02%
BABA230406P001050002023-03-20 2:01PM EDT2023-04-0624.2724.0024.25+0.47+1.97%242658.40%
BABA230414P001050002023-03-20 9:36AM EDT2023-04-1425.2224.0524.35+3.59+16.60%13253.32%
BABA230421P001050002023-03-20 1:21PM EDT2023-04-2124.1024.0524.35+0.55+2.34%682,90453.32%
BABA230428P001050002023-03-17 10:05AM EDT2023-04-2822.3724.1024.450.00-11051.27%
BABA230519P001050002023-03-17 3:57PM EDT2023-05-1923.9024.2524.700.00-61,64946.29%
BABA230616P001050002023-03-20 1:23PM EDT2023-06-1624.9024.8025.05-0.05-0.20%1068,07442.82%
BABA230721P001050002023-03-17 2:35PM EDT2023-07-2125.1125.2025.400.00-2589539.58%
BABA230818P001050002023-03-15 11:04AM EDT2023-08-1826.0725.6525.900.00-84839.50%
BABA230915P001050002023-03-17 11:37AM EDT2023-09-1525.9926.1026.300.00-254,06738.84%
BABA231020P001050002023-03-20 11:16AM EDT2023-10-2026.2026.5526.75-0.12-0.46%14338.01%
BABA231117P001050002023-03-17 3:01PM EDT2023-11-1726.9226.8527.200.00-144637.96%
BABA231215P001050002023-03-20 2:29PM EDT2023-12-1527.4527.2027.65+0.12+0.44%35037.95%
BABA240119P001050002023-03-17 11:59AM EDT2024-01-1927.9027.9528.200.00-12,84537.95%
BABA240621P001050002023-03-16 11:17AM EDT2024-06-2128.9529.6029.900.00-174336.28%
BABA250117P001050002023-03-07 4:56PM EDT2025-01-1726.6531.2532.650.00-20093336.76%
BABA250620P001050002023-01-27 4:21PM EDT2025-06-2018.1127.2530.350.00-1928.14%
BABA251219P001050002023-03-15 11:03AM EDT2025-12-1933.5031.9035.150.00-443434.78%