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:165.00
Options d’achatpour10 décembre 2021
Nom du contratDate de la dernière transactionDate d’expirationDernier prixOffreVenteVariation% de variationVolumePosition de placeVolatilité implicite
BABA211210C001650002021-12-03 3:30PM EST2021-12-100.030.010.05-0.01-25.00%36662107.81%
BABA211217C001650002021-12-03 3:53PM EST2021-12-170.130.100.12+0.04+44.44%33510,87789.26%
BABA211223C001650002021-12-03 3:25PM EST2021-12-230.180.120.25+0.04+28.57%9647680.47%
BABA211231C001650002021-12-03 3:45PM EST2021-12-310.350.290.40+0.12+52.17%531,61175.24%
BABA220121C001650002021-12-03 3:59PM EST2022-01-210.800.720.86+0.02+2.56%7159,27166.65%
BABA220218C001650002021-12-03 3:36PM EST2022-02-181.591.401.65-0.21-11.67%6208,42761.93%
BABA220318C001650002021-12-03 3:57PM EST2022-03-182.442.262.63-0.17-6.51%514,34160.27%
BABA220414C001650002021-12-03 3:12PM EST2022-04-143.223.053.70-0.26-7.47%13076359.30%
BABA220520C001650002021-12-03 2:39PM EST2022-05-204.404.154.70+0.05+1.15%221,12757.54%
BABA220617C001650002021-12-03 3:45PM EST2022-06-175.004.455.55-0.60-10.71%1255,19055.65%
BABA220715C001650002021-12-03 12:14PM EST2022-07-155.805.056.20-0.75-11.45%79554.37%
BABA220916C001650002021-12-03 10:11AM EST2022-09-167.136.558.45-1.67-18.98%101,67453.82%
BABA221216C001650002021-12-03 3:56PM EST2022-12-169.007.8510.45-2.70-23.08%5249151.07%
BABA230120C001650002021-12-03 3:29PM EST2023-01-2010.409.7510.95-1.37-11.64%2162,77151.66%
BABA230317C001650002021-12-03 2:39PM EST2023-03-1711.516.5013.05-1.94-14.42%211,27454.21%
BABA230616C001650002021-12-03 3:07PM EST2023-06-1614.1512.5516.50-1.90-11.84%411,33552.39%
BABA240119C001650002021-12-03 1:40PM EST2024-01-1916.5516.5519.55-4.50-21.38%740650.02%
Options de ventepour10 décembre 2021
Nom du contratDate de la dernière transactionDate d’expirationDernier prixOffreVenteVariation% de variationVolumePosition de placeVolatilité implicite
BABA211210P001650002021-12-03 3:27PM EST2021-12-1053.0252.5054.30+10.40+24.40%32209151.56%
BABA211217P001650002021-12-03 3:42PM EST2021-12-1753.0552.0054.45+10.01+23.26%2317,02896.29%
BABA211223P001650002021-12-03 1:02PM EST2021-12-2353.0051.8054.50+9.72+22.46%11245874.80%
BABA211231P001650002021-12-03 12:34PM EST2021-12-3153.5551.9054.60+15.50+40.74%912969.43%
BABA220107P001650002021-12-03 10:07AM EST2022-01-0754.8852.1054.75+11.79+27.36%1668.65%
BABA220121P001650002021-12-03 3:59PM EST2022-01-2154.1552.4555.05+10.82+24.97%13513,43565.23%
BABA220218P001650002021-12-03 3:51PM EST2022-02-1854.2553.7055.30+9.55+21.36%1431,83961.28%
BABA220318P001650002021-12-03 1:18PM EST2022-03-1854.2554.5556.00+9.00+19.89%1104,34758.77%
BABA220414P001650002021-12-02 1:57PM EST2022-04-1447.3654.7056.900.00-31,35355.75%
BABA220520P001650002021-12-03 12:58PM EST2022-05-2056.3555.8557.90+10.45+22.77%21,05854.85%
BABA220617P001650002021-12-03 1:08PM EST2022-06-1756.7656.4058.40+7.66+15.60%7187,55053.04%
BABA220715P001650002021-12-03 10:03AM EST2022-07-1558.0657.0059.10+11.96+25.94%24652.12%
BABA220916P001650002021-12-03 10:26AM EST2022-09-1658.3556.8061.05+9.70+19.94%24,09455.37%
BABA221216P001650002021-12-03 9:37AM EST2022-12-1657.6557.4563.55+5.05+9.60%182854.43%
BABA230120P001650002021-12-03 3:46PM EST2023-01-2062.0058.6563.00+8.87+16.69%224,48050.80%
BABA230317P001650002021-12-03 2:24PM EST2023-03-1762.3158.5068.00+8.26+15.28%41958.19%
BABA230616P001650002021-12-03 3:57PM EST2023-06-1660.2061.5069.40+6.09+11.25%1762355.86%
BABA240119P001650002021-12-03 3:46PM EST2024-01-1968.2563.0072.50+7.30+11.98%51,88152.26%