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:115.00
Options d’achatpour10 décembre 2021
Nom du contratDate de la dernière transactionDate d’expirationDernier prixOffreVenteVariation% de variationVolumePosition de placeVolatilité implicite
BABA211217C001150002021-12-03 3:59PM EST2021-12-176.276.056.40-4.58-42.21%2,60675086.38%
BABA211223C001150002021-12-03 2:47PM EST2021-12-237.657.157.55-2.88-27.35%264583.04%
BABA220107C001150002021-12-03 3:32PM EST2022-01-079.608.9510.10-2.66-21.70%26478.50%
BABA220121C001150002021-12-03 3:59PM EST2022-01-2110.7210.6011.40-3.95-26.93%1,0791,75375.37%
BABA220218C001150002021-12-03 3:59PM EST2022-02-1812.9412.8013.40-3.76-22.51%7181,15470.37%
BABA220318C001150002021-12-03 3:59PM EST2022-03-1814.5014.3515.45-3.92-21.28%6777267.81%
BABA220414C001150002021-12-03 3:04PM EST2022-04-1415.9015.5516.65-2.60-14.05%13514164.98%
BABA220520C001150002021-12-03 3:23PM EST2022-05-2017.7017.0518.15-3.50-16.51%3135162.59%
BABA220617C001150002021-12-03 3:58PM EST2022-06-1718.4017.6519.40-2.85-13.41%21122160.81%
BABA220715C001150002021-12-03 3:39PM EST2022-07-1519.5019.0020.45-17.95-47.93%26860.36%
BABA220916C001150002021-12-03 3:41PM EST2022-09-1623.0020.6023.70-4.92-17.62%3721659.56%
BABA221216C001150002021-12-03 3:52PM EST2022-12-1624.4020.1528.60-4.96-16.89%2314356.92%
BABA230120C001150002021-12-03 3:52PM EST2023-01-2025.1523.0026.65-2.81-10.05%33811655.44%
BABA230317C001150002021-12-03 1:44PM EST2023-03-1726.5522.0028.55-4.45-14.35%9643252.94%
BABA230616C001150002021-12-03 3:09PM EST2023-06-1630.7025.0032.15-9.17-23.00%345354.64%
BABA240119C001150002021-12-03 3:40PM EST2024-01-1933.0030.0035.00-10.00-23.26%7210952.73%
Options de ventepour10 décembre 2021
Nom du contratDate de la dernière transactionDate d’expirationDernier prixOffreVenteVariation% de variationVolumePosition de placeVolatilité implicite
BABA211210P001150002021-12-03 3:59PM EST2021-12-107.156.957.35+4.73+195.45%2,2301,75187.74%
BABA211217P001150002021-12-03 3:57PM EST2021-12-179.599.259.65+5.77+151.05%5,0255,00388.50%
BABA211223P001150002021-12-03 3:47PM EST2021-12-2310.5610.2510.80+5.88+125.64%23845484.35%
BABA211231P001150002021-12-03 3:52PM EST2021-12-3111.3511.2512.00+6.18+119.54%14258680.18%
BABA220107P001150002021-12-03 3:19PM EST2022-01-0712.5712.1013.30+6.67+113.05%4216679.49%
BABA220121P001150002021-12-03 3:59PM EST2022-01-2114.1713.6514.20+7.01+97.91%1,7844,39574.67%
BABA220218P001150002021-12-03 3:59PM EST2022-02-1816.3115.7516.40+6.59+67.80%7413,91670.07%
BABA220318P001150002021-12-03 3:20PM EST2022-03-1817.4317.3018.20+6.28+56.32%2071,67867.03%
BABA220414P001150002021-12-03 11:44AM EST2022-04-1418.6017.9519.35+6.40+52.46%55,01563.15%
BABA220520P001150002021-12-03 3:19PM EST2022-05-2020.2319.4020.85+6.33+45.54%2688060.89%
BABA220617P001150002021-12-03 2:52PM EST2022-06-1721.0020.4021.80+5.85+38.61%4044,16959.39%
BABA220715P001150002021-12-03 1:41PM EST2022-07-1521.5021.2522.70+5.75+36.51%301,16758.09%
BABA220916P001150002021-12-03 1:27PM EST2022-09-1623.5023.3024.90+5.15+28.07%111,56756.78%
BABA221216P001150002021-12-03 12:57PM EST2022-12-1625.5622.7029.30+4.66+22.30%5060953.75%
BABA230120P001150002021-12-03 2:52PM EST2023-01-2026.5025.5028.20+4.00+17.78%2472,07253.26%
BABA230317P001150002021-12-03 3:56PM EST2023-03-1728.0424.0032.60+5.44+24.07%1689752.94%
BABA230616P001150002021-12-03 2:24PM EST2023-06-1629.0025.0030.25+4.75+19.59%101,14952.10%
BABA240119P001150002021-12-03 3:42PM EST2024-01-1932.4428.5033.95+4.85+17.58%3822750.19%