La bourse est fermée

Alibaba Group Holding Limited (BABA)

NYSE - NYSE Prix différé. Devise en USD
Ajouter à la liste dynamique
86,90+0,38 (+0,44 %)
À la clôture : 04:02PM EDT
87,17 +0,27 (+0,31 %)
Échanges après Bourse : 07:59PM EDT
Dans le cours
Afficher:ListeÀ cheval
Prix d’exercice:115.00
Options d’achatpour31 mars 2023
Nom du contratDate de la dernière transactionDate d’expirationDernier prixOffreVenteVariation% de variationVolumePosition de placeVolatilité implicite
BABA230331C001150002023-03-24 2:47PM EDT2023-03-310.030.010.06+0.01+50.00%1831,09092.19%
BABA230406C001150002023-03-24 11:27AM EDT2023-04-060.090.040.13+0.02+28.57%731473.44%
BABA230414C001150002023-03-24 3:21PM EDT2023-04-140.190.150.19+0.06+46.15%437763.48%
BABA230421C001150002023-03-24 3:54PM EDT2023-04-210.260.250.26-0.03-10.34%27613,94558.69%
BABA230428C001150002023-03-24 3:41PM EDT2023-04-280.350.310.43-0.03-7.89%285456.30%
BABA230519C001150002023-03-24 2:18PM EDT2023-05-190.750.760.83-0.14-15.73%2761,11752.64%
BABA230616C001150002023-03-24 3:57PM EDT2023-06-161.431.381.45-0.06-4.03%27823,29750.15%
BABA230721C001150002023-03-24 3:48PM EDT2023-07-212.102.082.14-0.03-1.41%3,3641,50647.94%
BABA230818C001150002023-03-24 3:54PM EDT2023-08-182.902.862.97-0.17-5.54%135048.41%
BABA230915C001150002023-03-24 11:01AM EDT2023-09-153.603.553.65+0.06+1.69%424,48948.03%
BABA231020C001150002023-03-24 12:02PM EDT2023-10-204.404.354.50-0.20-4.35%433147.79%
BABA231117C001150002023-03-24 10:19AM EDT2023-11-175.305.005.20+0.15+2.91%311547.82%
BABA231215C001150002023-03-23 3:45PM EDT2023-12-155.705.655.900.00-5333047.91%
BABA240119C001150002023-03-24 1:15PM EDT2024-01-196.606.606.850.00-86,68448.38%
BABA240621C001150002023-03-23 10:18AM EDT2024-06-2110.689.8510.800.00-11,77850.07%
BABA241220C001150002023-03-15 12:23PM EDT2024-12-2010.3012.8514.350.00-4250.16%
BABA250117C001150002023-03-24 1:51PM EDT2025-01-1713.3213.4514.55-0.18-1.33%1938549.52%
BABA250620C001150002023-03-23 9:34AM EDT2025-06-2016.2614.1017.950.00-74651.17%
BABA251219C001150002023-03-23 1:24PM EDT2025-12-1919.2516.2520.95+1.40+7.84%11,61951.52%
Options de ventepour31 mars 2023
Nom du contratDate de la dernière transactionDate d’expirationDernier prixOffreVenteVariation% de variationVolumePosition de placeVolatilité implicite
BABA230331P001150002023-03-22 3:05PM EDT2023-03-3130.4527.8528.250.00-5619113.48%
BABA230406P001150002023-03-23 10:50AM EDT2023-04-0627.0027.9028.250.00-22380.27%
BABA230414P001150002023-03-17 10:44AM EDT2023-04-1433.4527.9028.350.00-1167.97%
BABA230421P001150002023-03-23 9:54AM EDT2023-04-2127.9027.9528.400.00-123,44560.64%
BABA230519P001150002023-03-24 11:43AM EDT2023-05-1928.6628.0529.20-5.36-15.76%221257.35%
BABA230616P001150002023-03-24 10:49AM EDT2023-06-1628.9228.5028.85-0.59-2.00%103,20542.26%
BABA230721P001150002023-03-21 10:23AM EDT2023-07-2132.7528.8529.250.00-1043539.66%
BABA230818P001150002023-03-20 9:36AM EDT2023-08-1836.0029.2529.650.00-71938.89%
BABA230915P001150002023-03-24 10:48AM EDT2023-09-1530.0529.6530.00-0.18-0.60%103,41637.99%
BABA231020P001150002023-03-08 1:15PM EDT2023-10-2030.1530.0030.550.00-2337.77%
BABA231117P001150002023-03-20 10:07AM EDT2023-11-1735.4629.9031.050.00-32637.94%
BABA231215P001150002023-03-23 9:41AM EDT2023-12-1530.4630.8031.450.00-13537.66%
BABA240119P001150002023-03-23 3:44PM EDT2024-01-1932.0431.0532.350.00-313,84138.97%
BABA240621P001150002023-03-21 9:44AM EDT2024-06-2135.7232.8534.300.00-21,49337.51%
BABA241220P001150002023-03-10 11:49AM EDT2024-12-2036.2033.6036.150.00-310636.09%
BABA250117P001150002023-03-24 11:34AM EDT2025-01-1735.4034.0536.70-3.20-8.29%190236.57%
BABA250620P001150002023-03-22 9:34AM EDT2025-06-2036.1334.2038.300.00-12836.16%
BABA251219P001150002023-03-22 10:04AM EDT2025-12-1937.5035.1039.900.00-153335.57%