La bourse ferme dans 24 min

Alibaba Group Holding Limited (BABA)

NYSE - Nasdaq Cours en temps réel. Devise en USD
Ajouter à la liste dynamique
125,04+1,44 (+1,17 %)
À partir de 11:05AM EST. Marché ouvert.
Dans le cours
Afficher:ListeÀ cheval
Prix d’exercice:135.00
Options d’achatpour10 décembre 2021
Nom du contratDate de la dernière transactionDate d’expirationDernier prixOffreVenteVariation% de variationVolumePosition de placeVolatilité implicite
BABA211210C001350002021-12-07 10:49AM EST2021-12-100.230.230.25-0.31-57.41%2,7083,73851.27%
BABA211217C001350002021-12-07 10:49AM EST2021-12-171.341.341.42-0.37-21.64%1,1615,98753.39%
BABA211223C001350002021-12-07 10:48AM EST2021-12-232.262.162.25-0.24-9.60%1901,10852.71%
BABA211231C001350002021-12-07 10:42AM EST2021-12-313.503.203.400.00-26579553.20%
BABA220107C001350002021-12-07 10:44AM EST2022-01-074.304.154.50-0.10-2.27%5531254.65%
BABA220114C001350002021-12-07 10:18AM EST2022-01-146.154.505.65+1.15+23.00%72654.42%
BABA220121C001350002021-12-07 10:48AM EST2022-01-215.795.756.00-0.11-1.86%4445,02854.86%
BABA220218C001350002021-12-07 10:46AM EST2022-02-188.508.558.90+0.10+1.19%3404,12356.29%
BABA220318C001350002021-12-07 10:31AM EST2022-03-1811.2810.4010.90+1.08+10.59%503,37755.32%
BABA220414C001350002021-12-07 10:00AM EST2022-04-1413.0512.2012.65+2.00+18.10%1101,50555.21%
BABA220520C001350002021-12-07 10:41AM EST2022-05-2014.5514.0514.55+1.61+12.44%624954.41%
BABA220617C001350002021-12-07 10:49AM EST2022-06-1715.4515.2016.15+0.85+5.82%61,21954.10%
BABA220715C001350002021-12-06 2:57PM EST2022-07-1515.3315.9016.950.00-29433552.48%
BABA220916C001350002021-12-06 1:35PM EST2022-09-1618.2518.5020.450.00-3075153.24%
BABA221216C001350002021-12-06 10:37AM EST2022-12-1619.8521.3023.250.00-121,39051.89%
BABA230120C001350002021-12-07 10:48AM EST2023-01-2023.1022.2024.05+1.10+5.00%21,56651.25%
BABA230317C001350002021-12-06 12:30PM EST2023-03-1722.4523.5526.400.00-123351.38%
BABA230616C001350002021-12-07 10:47AM EST2023-06-1627.5524.5032.50+1.55+5.96%2729952.82%
BABA240119C001350002021-12-07 9:44AM EST2024-01-1932.0028.9535.00+2.00+6.67%569054.04%
Options de ventepour10 décembre 2021
Nom du contratDate de la dernière transactionDate d’expirationDernier prixOffreVenteVariation% de variationVolumePosition de placeVolatilité implicite
BABA211210P001350002021-12-07 10:42AM EST2021-12-1010.2010.0010.55-1.98-16.26%901,25754.88%
BABA211217P001350002021-12-07 10:35AM EST2021-12-1711.0511.2511.70-2.20-16.60%995,94755.49%
BABA211223P001350002021-12-07 10:26AM EST2021-12-2312.1011.8512.45-1.95-13.88%2341652.54%
BABA211231P001350002021-12-07 10:39AM EST2021-12-3112.9513.1013.35-2.14-14.18%755852.91%
BABA220107P001350002021-12-06 10:48AM EST2022-01-0718.7513.6514.750.00-43354.03%
BABA220114P001350002021-12-06 3:52PM EST2022-01-1416.6514.5516.000.00-3355.98%
BABA220121P001350002021-12-07 10:13AM EST2022-01-2115.4215.5015.75-2.91-15.88%2710,37453.63%
BABA220218P001350002021-12-07 10:50AM EST2022-02-1818.5218.2518.80-1.63-8.09%11,66855.58%
BABA220318P001350002021-12-07 10:42AM EST2022-03-1820.2520.1020.70-2.31-10.24%133,35654.54%
BABA220414P001350002021-12-06 3:25PM EST2022-04-1420.6821.8022.25-2.77-11.81%201,76954.00%
BABA220520P001350002021-12-07 9:33AM EST2022-05-2022.0023.6524.30-2.95-11.82%286553.58%
BABA220617P001350002021-12-06 2:23PM EST2022-06-1726.1024.3525.300.00-813,50051.89%
BABA220715P001350002021-12-06 11:54AM EST2022-07-1528.5225.7026.800.00-122252.16%
BABA220916P001350002021-12-06 2:28PM EST2022-09-1629.4426.2529.400.00-361,86153.18%
BABA221216P001350002021-12-06 1:18PM EST2022-12-1631.6729.2034.350.00-61,57551.00%
BABA230120P001350002021-12-07 10:20AM EST2023-01-2031.2828.6035.20-2.57-7.59%14,53255.32%
BABA230317P001350002021-12-02 10:41AM EST2023-03-1734.0028.5037.000.00-3068955.13%
BABA230616P001350002021-12-07 9:32AM EST2023-06-1633.8330.9040.00-2.17-6.03%11,35555.41%
BABA240119P001350002021-12-03 11:42AM EST2024-01-1944.5034.5043.500.00-8890151.99%