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:110.00
Options d’achatpour10 décembre 2021
Nom du contratDate de la dernière transactionDate d’expirationDernier prixOffreVenteVariation% de variationVolumePosition de placeVolatilité implicite
BABA211210C001100002021-12-03 3:59PM EST2021-12-106.826.857.15-6.81-49.96%1,7633297.41%
BABA211217C001100002021-12-03 3:58PM EST2021-12-179.059.059.40-5.82-39.14%1,79421394.80%
BABA211223C001100002021-12-03 3:56PM EST2021-12-2310.4210.1010.50-5.96-36.39%1242489.77%
BABA211231C001100002021-12-03 3:55PM EST2021-12-3111.5010.8011.40-5.25-31.34%643882.46%
BABA220121C001100002021-12-03 3:57PM EST2022-01-2113.5013.3514.10-4.65-25.62%3,26541978.69%
BABA220218C001100002021-12-03 3:56PM EST2022-02-1815.6515.0516.05-5.25-25.12%4109871.86%
BABA220318C001100002021-12-03 3:58PM EST2022-03-1817.0016.8517.60-4.35-20.37%739568.71%
BABA220414C001100002021-12-03 2:27PM EST2022-04-1419.2018.0519.35-3.85-16.70%433766.93%
BABA220520C001100002021-12-03 3:33PM EST2022-05-2020.0019.4520.80-3.00-13.04%209964.18%
BABA220617C001100002021-12-03 3:49PM EST2022-06-1720.8620.3021.95-3.74-15.20%7467862.58%
BABA220715C001100002021-12-03 3:31PM EST2022-07-1522.3521.1022.75-5.25-19.02%137560.91%
BABA220916C001100002021-12-03 3:59PM EST2022-09-1624.0023.0524.90-6.00-20.00%9426659.20%
BABA221216C001100002021-12-03 3:19PM EST2022-12-1626.4025.1027.65-6.61-20.02%397657.12%
BABA230120C001100002021-12-03 3:54PM EST2023-01-2027.5025.1030.35-6.00-17.91%19334557.65%
BABA230317C001100002021-12-03 1:06PM EST2023-03-1728.9024.0033.50-9.40-24.54%8556.24%
BABA230616C001100002021-12-03 3:31PM EST2023-06-1631.3729.0035.50-4.32-12.10%1511458.23%
BABA240119C001100002021-12-03 3:30PM EST2024-01-1935.0034.5039.50-9.50-21.35%11312257.37%
Options de ventepour10 décembre 2021
Nom du contratDate de la dernière transactionDate d’expirationDernier prixOffreVenteVariation% de variationVolumePosition de placeVolatilité implicite
BABA211210P001100002021-12-03 3:59PM EST2021-12-105.055.055.35+3.37+200.60%11,5552,288100.05%
BABA211217P001100002021-12-03 3:59PM EST2021-12-177.507.157.60+4.71+168.82%4,3704,09696.07%
BABA211223P001100002021-12-03 3:56PM EST2021-12-238.448.308.70+5.12+154.22%58394991.33%
BABA211231P001100002021-12-03 3:59PM EST2021-12-319.598.9010.00+5.54+136.79%71351985.01%
BABA220107P001100002021-12-03 3:50PM EST2022-01-0710.359.9511.00+5.70+122.58%988383.59%
BABA220121P001100002021-12-03 3:58PM EST2022-01-2111.8511.2012.00+6.05+104.31%4,6556,58177.66%
BABA220218P001100002021-12-03 3:58PM EST2022-02-1813.7513.1014.20+6.00+77.42%4441,14872.18%
BABA220318P001100002021-12-03 3:59PM EST2022-03-1815.0014.5015.50+6.10+68.54%3381,83167.59%
BABA220414P001100002021-12-03 3:58PM EST2022-04-1416.3515.5016.80+6.15+60.29%2791,17864.69%
BABA220520P001100002021-12-03 3:43PM EST2022-05-2017.6017.0018.25+5.75+48.52%11944662.36%
BABA220617P001100002021-12-03 3:08PM EST2022-06-1718.5517.9519.00+5.65+43.80%504,71060.42%
BABA220715P001100002021-12-03 3:20PM EST2022-07-1519.5418.7020.05+6.19+46.37%537959.18%
BABA220916P001100002021-12-03 1:19PM EST2022-09-1620.5021.0021.80+4.45+27.73%222,24357.61%
BABA221216P001100002021-12-03 3:03PM EST2022-12-1623.5019.4526.65+4.50+23.68%12449853.99%
BABA230120P001100002021-12-03 2:35PM EST2023-01-2023.6621.0525.00+4.15+21.27%1,9172,20451.60%
BABA230317P001100002021-12-03 3:56PM EST2023-03-1725.3622.0530.50+4.46+21.34%851,04855.19%
BABA230616P001100002021-12-03 3:07PM EST2023-06-1627.3523.0032.00+4.76+21.07%481,59052.86%
BABA240119P001100002021-12-03 2:40PM EST2024-01-1928.9926.0032.00+2.91+11.16%2411152.31%