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:150.00
Options d’achatpour10 décembre 2021
Nom du contratDate de la dernière transactionDate d’expirationDernier prixOffreVenteVariation% de variationVolumePosition de placeVolatilité implicite
BABA211210C001500002021-12-03 3:59PM EST2021-12-100.080.050.07+0.02+33.33%4791,74691.80%
BABA211217C001500002021-12-03 3:58PM EST2021-12-170.260.230.30+0.01+4.00%6,17619,44881.15%
BABA211223C001500002021-12-03 3:43PM EST2021-12-230.370.250.54-0.06-13.95%65463073.10%
BABA211231C001500002021-12-03 3:46PM EST2021-12-310.670.620.89-0.11-14.10%29695570.75%
BABA220107C001500002021-12-03 3:19PM EST2022-01-071.070.951.13-0.10-8.55%7653868.31%
BABA220121C001500002021-12-03 3:59PM EST2022-01-211.671.661.68-0.22-11.64%5,32422,58265.50%
BABA220218C001500002021-12-03 3:59PM EST2022-02-183.052.913.15-0.55-15.28%6,7773,30562.93%
BABA220318C001500002021-12-03 3:56PM EST2022-03-184.154.004.40-0.81-16.33%98412,39660.61%
BABA220414C001500002021-12-03 3:41PM EST2022-04-145.205.005.75-1.00-16.13%24294159.60%
BABA220520C001500002021-12-03 3:46PM EST2022-05-206.555.957.10-1.20-15.48%13554057.36%
BABA220617C001500002021-12-03 3:55PM EST2022-06-177.407.007.80-1.50-16.85%54611,17956.18%
BABA220715C001500002021-12-03 3:59PM EST2022-07-158.308.008.85-0.85-9.29%6227355.83%
BABA220916C001500002021-12-03 2:14PM EST2022-09-1610.509.6511.70-1.10-9.48%273,78155.48%
BABA221216C001500002021-12-03 3:59PM EST2022-12-1612.3612.0013.65-5.26-29.85%8750353.30%
BABA230120C001500002021-12-03 3:58PM EST2023-01-2013.4013.3015.50-3.05-18.54%1,6977,95654.40%
BABA230317C001500002021-12-03 12:54PM EST2023-03-1714.8014.5018.00-2.70-15.43%21527454.77%
BABA230616C001500002021-12-03 3:17PM EST2023-06-1617.0016.0017.20-3.50-17.07%1413,14850.76%
BABA240119C001500002021-12-03 3:54PM EST2024-01-1921.8021.0022.00-4.20-16.15%1951,63550.64%
Options de ventepour10 décembre 2021
Nom du contratDate de la dernière transactionDate d’expirationDernier prixOffreVenteVariation% de variationVolumePosition de placeVolatilité implicite
BABA211210P001500002021-12-03 1:21PM EST2021-12-1037.2236.6539.00+8.47+29.46%29335149.80%
BABA211217P001500002021-12-03 3:31PM EST2021-12-1738.6937.7538.95+10.61+37.78%3,73422,01483.50%
BABA211223P001500002021-12-03 2:52PM EST2021-12-2338.2037.1039.60+9.77+34.37%1936569.87%
BABA211231P001500002021-12-03 3:44PM EST2021-12-3138.6337.2539.95+8.10+26.53%1616066.31%
BABA220121P001500002021-12-03 3:47PM EST2022-01-2139.7039.0040.85+10.45+35.73%3,36534,51967.85%
BABA220218P001500002021-12-03 3:45PM EST2022-02-1841.1539.6541.55+10.00+32.10%1234,18359.52%
BABA220318P001500002021-12-03 3:47PM EST2022-03-1842.1340.7542.50+8.76+26.25%16610,23457.19%
BABA220414P001500002021-12-03 2:25PM EST2022-04-1442.2541.8043.65+8.25+24.26%152,44656.42%
BABA220520P001500002021-12-03 1:32PM EST2022-05-2043.0843.4045.00+7.23+20.17%841355.97%
BABA220617P001500002021-12-03 2:23PM EST2022-06-1744.5043.9045.95+8.41+23.30%25711,26954.41%
BABA220715P001500002021-12-03 9:57AM EST2022-07-1546.4544.6046.65+9.70+26.39%23853.18%
BABA220916P001500002021-12-03 11:45AM EST2022-09-1647.4545.0049.00+7.84+19.79%115,49150.84%
BABA221216P001500002021-12-03 10:30AM EST2022-12-1649.8445.5052.55+8.71+21.18%1573457.15%
BABA230120P001500002021-12-03 2:48PM EST2023-01-2050.1047.1051.00+5.85+13.22%2227,62351.32%
BABA230317P001500002021-12-03 10:42AM EST2023-03-1751.4446.5056.00+12.87+33.37%460758.22%
BABA230616P001500002021-12-03 2:03PM EST2023-06-1654.2048.9554.45+7.40+15.81%91,40750.46%
BABA240119P001500002021-12-03 1:51PM EST2024-01-1955.2452.6058.50+4.04+7.89%112,68349.09%