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:145.00
Options d’achatpour10 décembre 2021
Nom du contratDate de la dernière transactionDate d’expirationDernier prixOffreVenteVariation% de variationVolumePosition de placeVolatilité implicite
BABA211210C001450002021-12-03 3:58PM EST2021-12-100.100.000.100.00-2351,01180.86%
BABA211217C001450002021-12-03 3:59PM EST2021-12-170.340.320.45-0.06-15.00%1,0249,04779.00%
BABA211223C001450002021-12-03 3:33PM EST2021-12-230.570.390.58-0.04-6.56%1301,28969.29%
BABA211231C001450002021-12-03 3:59PM EST2021-12-310.950.850.97-0.30-24.00%1,08475967.63%
BABA220107C001450002021-12-03 3:59PM EST2022-01-071.351.181.58-0.12-8.16%2720167.53%
BABA220121C001450002021-12-03 3:58PM EST2022-01-212.202.052.22-0.41-15.71%9637,28265.04%
BABA220218C001450002021-12-03 3:45PM EST2022-02-183.653.554.00-1.15-23.96%2,0901,44063.34%
BABA220318C001450002021-12-03 3:46PM EST2022-03-184.954.855.45-0.59-10.65%5471,64361.47%
BABA220414C001450002021-12-03 12:03PM EST2022-04-146.355.556.60-0.39-5.79%881,11658.91%
BABA220520C001450002021-12-03 3:46PM EST2022-05-207.556.908.05-1.17-13.42%1252657.48%
BABA220617C001450002021-12-03 3:36PM EST2022-06-178.517.759.10-1.79-17.38%2663,49656.42%
BABA220715C001450002021-12-03 10:14AM EST2022-07-158.508.8010.00-2.45-22.37%1135255.79%
BABA220916C001450002021-12-03 12:17PM EST2022-09-1611.6510.3515.20-2.90-19.93%101,09258.22%
BABA221216C001450002021-12-03 3:31PM EST2022-12-1614.0011.8018.30-2.70-16.17%3647055.84%
BABA230120C001450002021-12-03 12:52PM EST2023-01-2014.809.7015.00-3.40-18.68%1121,03353.31%
BABA230317C001450002021-12-03 12:49PM EST2023-03-1716.2314.1021.00-5.77-26.23%6015955.11%
BABA230616C001450002021-12-03 3:49PM EST2023-06-1618.1515.0018.50-3.85-17.50%2140552.16%
BABA240119C001450002021-12-03 10:34AM EST2024-01-1924.0020.5028.00-3.50-12.73%8252353.11%
Options de ventepour10 décembre 2021
Nom du contratDate de la dernière transactionDate d’expirationDernier prixOffreVenteVariation% de variationVolumePosition de placeVolatilité implicite
BABA211210P001450002021-12-03 2:58PM EST2021-12-1033.1531.6534.40+10.23+44.63%99524150.39%
BABA211217P001450002021-12-03 3:58PM EST2021-12-1734.0032.8534.45+9.29+37.60%3076,72987.01%
BABA211223P001450002021-12-03 2:31PM EST2021-12-2332.7832.2034.60+7.32+28.75%3837865.23%
BABA211231P001450002021-12-03 3:02PM EST2021-12-3133.9832.6535.15+11.76+52.93%751,46266.70%
BABA220107P001450002021-12-03 12:12PM EST2022-01-0734.0033.0535.60+11.63+51.99%123566.21%
BABA220121P001450002021-12-03 3:52PM EST2022-01-2134.9534.7035.80+9.62+37.98%2017,69165.77%
BABA220218P001450002021-12-03 2:35PM EST2022-02-1836.7535.3537.30+9.57+35.21%1371,10060.14%
BABA220318P001450002021-12-03 3:48PM EST2022-03-1837.9536.6038.65+7.95+26.50%544,07558.59%
BABA220414P001450002021-12-03 10:50AM EST2022-04-1439.0037.9039.50+9.15+30.65%593657.12%
BABA220520P001450002021-12-03 11:50AM EST2022-05-2040.0539.8040.95+9.85+32.62%671156.99%
BABA220617P001450002021-12-03 3:46PM EST2022-06-1741.2540.1541.95+8.55+26.15%628,85055.05%
BABA220715P001450002021-12-03 3:11PM EST2022-07-1541.9840.8042.70+8.40+25.01%223653.69%
BABA220916P001450002021-12-03 10:32AM EST2022-09-1644.0041.3545.60+8.95+25.53%532,98252.09%
BABA221216P001450002021-12-03 11:17AM EST2022-12-1644.4441.4550.05+5.89+15.28%461,29750.61%
BABA230120P001450002021-12-03 2:04PM EST2023-01-2045.7042.0051.00+5.05+12.42%212,76250.04%
BABA230317P001450002021-12-02 11:52AM EST2023-03-1740.1043.0052.500.00-140558.93%
BABA230616P001450002021-12-02 1:18PM EST2023-06-1643.1545.0054.000.00-769156.65%
BABA240119P001450002021-12-03 2:24PM EST2024-01-1951.5948.0058.00+4.08+8.59%71,48054.25%