La bourse ferme dans 37 min

Alibaba Group Holding Limited (BABA)

NYSE - Nasdaq Cours en temps réel. Devise en USD
Ajouter à la liste dynamique
125,12+1,52 (+1,23 %)
À partir de 10:53AM EST. Marché ouvert.
Dans le cours
Afficher:ListeÀ cheval
Prix d’exercice:125.00
Options d’achatpour10 décembre 2021
Nom du contratDate de la dernière transactionDate d’expirationDernier prixOffreVenteVariation% de variationVolumePosition de placeVolatilité implicite
BABA211210C001250002021-12-07 10:35AM EST2021-12-103.553.203.40+0.28+8.56%2,8733,46662.04%
BABA211217C001250002021-12-07 10:37AM EST2021-12-175.505.555.70+0.31+5.97%1,0013,46364.28%
BABA211223C001250002021-12-07 10:34AM EST2021-12-236.626.606.90+0.42+6.77%7229562.18%
BABA211231C001250002021-12-07 10:35AM EST2021-12-318.007.708.15+0.70+9.59%6101,07660.29%
BABA220107C001250002021-12-07 10:23AM EST2022-01-078.908.609.50+0.40+4.71%6416260.94%
BABA220114C001250002021-12-07 9:56AM EST2022-01-1410.059.2510.65+0.65+6.91%43360.74%
BABA220121C001250002021-12-07 10:34AM EST2022-01-2110.6510.6510.85+0.59+5.86%2012,71560.46%
BABA220218C001250002021-12-07 10:32AM EST2022-02-1813.4513.5013.75+0.65+5.08%15494960.57%
BABA220318C001250002021-12-07 10:35AM EST2022-03-1815.6015.4515.80+1.30+9.09%1382,74359.25%
BABA220414C001250002021-12-07 10:28AM EST2022-04-1417.1517.1017.55+0.85+5.21%221058.50%
BABA220520C001250002021-12-07 10:06AM EST2022-05-2019.1019.0019.50+0.85+4.66%355557.56%
BABA220617C001250002021-12-07 10:27AM EST2022-06-1720.3019.9520.80+1.45+7.69%2271556.38%
BABA220715C001250002021-12-07 10:28AM EST2022-07-1521.5521.2022.10+3.05+16.49%1013356.04%
BABA220916C001250002021-12-07 9:46AM EST2022-09-1624.8023.0526.70+3.25+15.08%232756.97%
BABA221216C001250002021-12-07 10:22AM EST2022-12-1627.0025.9031.25+2.02+8.09%463457.17%
BABA230120C001250002021-12-07 10:24AM EST2023-01-2028.3027.5029.30+1.58+5.91%193,47054.33%
BABA230317C001250002021-12-03 11:58AM EST2023-03-1722.5228.8031.300.00-838054.01%
BABA230616C001250002021-12-07 9:54AM EST2023-06-1637.0030.7533.90+5.50+17.46%18053.28%
BABA240119C001250002021-12-07 10:22AM EST2024-01-1940.0037.0041.60+4.55+12.83%1248555.47%
Options de ventepour10 décembre 2021
Nom du contratDate de la dernière transactionDate d’expirationDernier prixOffreVenteVariation% de variationVolumePosition de placeVolatilité implicite
BABA211210P001250002021-12-07 10:37AM EST2021-12-102.762.712.79-2.03-42.38%2,9401,10753.81%
BABA211217P001250002021-12-07 10:37AM EST2021-12-174.904.704.95-1.77-26.54%2,3768,03256.42%
BABA211223P001250002021-12-07 10:36AM EST2021-12-235.875.705.95-2.13-26.63%3765854.69%
BABA211231P001250002021-12-07 10:22AM EST2021-12-317.306.857.25-1.35-15.61%33663154.50%
BABA220107P001250002021-12-07 9:51AM EST2022-01-078.118.058.55-1.89-18.90%2612456.67%
BABA220114P001250002021-12-06 9:57AM EST2022-01-1414.058.509.500.00-11155.63%
BABA220121P001250002021-12-07 10:35AM EST2022-01-219.809.709.80-1.58-13.88%1,0636,58355.48%
BABA220218P001250002021-12-07 10:37AM EST2022-02-1812.7012.6012.75-1.35-9.61%613,66756.85%
BABA220318P001250002021-12-07 10:18AM EST2022-03-1814.3814.4014.75-1.97-12.05%147,05655.70%
BABA220414P001250002021-12-07 10:30AM EST2022-04-1416.3016.0016.45-3.00-15.54%1151,93755.16%
BABA220520P001250002021-12-07 9:42AM EST2022-05-2017.3017.7518.25-2.30-11.73%891554.14%
BABA220617P001250002021-12-07 10:05AM EST2022-06-1719.0718.8519.50-1.66-8.01%127,01553.36%
BABA220715P001250002021-12-07 9:48AM EST2022-07-1520.0019.5520.45-2.47-10.99%11,12752.04%
BABA220916P001250002021-12-07 9:58AM EST2022-09-1622.1519.3023.95-6.65-23.09%302,03555.11%
BABA221216P001250002021-12-07 10:20AM EST2022-12-1625.1724.1026.40-3.78-13.06%30551450.61%
BABA230120P001250002021-12-07 9:44AM EST2023-01-2025.5024.7527.00-3.00-10.53%15,90851.83%
BABA230317P001250002021-12-07 10:15AM EST2023-03-1725.5525.6031.50-1.70-6.24%150751.48%
BABA230616P001250002021-12-03 11:22AM EST2023-06-1637.0026.7534.000.00-131,39950.19%
BABA240119P001250002021-12-07 10:08AM EST2024-01-1932.3528.5037.55-1.73-5.08%735353.08%