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:170.00
Options d’achatpour10 décembre 2021
Nom du contratDate de la dernière transactionDate d’expirationDernier prixOffreVenteVariation% de variationVolumePosition de placeVolatilité implicite
BABA211210C001700002021-12-03 3:50PM EST2021-12-100.020.010.05-0.01-33.33%157815114.84%
BABA211217C001700002021-12-03 3:55PM EST2021-12-170.100.080.10+0.02+25.00%85918,34992.58%
BABA211223C001700002021-12-03 2:36PM EST2021-12-230.160.030.16+0.06+60.00%3693777.93%
BABA211231C001700002021-12-03 2:30PM EST2021-12-310.290.250.32+0.06+26.09%881,29377.34%
BABA220107C001700002021-12-03 3:52PM EST2022-01-070.420.240.52+0.11+35.48%2410972.56%
BABA220121C001700002021-12-03 3:59PM EST2022-01-210.630.600.63+0.01+1.61%81915,18867.04%
BABA220218C001700002021-12-03 3:59PM EST2022-02-181.371.251.50-0.07-4.86%59612,58463.62%
BABA220318C001700002021-12-03 3:56PM EST2022-03-182.002.002.30+0.01+0.50%30114,04661.07%
BABA220414C001700002021-12-03 1:07PM EST2022-04-142.852.323.25+0.22+8.37%581,50858.62%
BABA220520C001700002021-12-03 3:10PM EST2022-05-203.843.554.00-0.26-6.34%6732757.06%
BABA220617C001700002021-12-03 3:55PM EST2022-06-174.454.254.90-0.60-11.88%59415,10756.32%
BABA220715C001700002021-12-03 2:20PM EST2022-07-155.004.455.50-0.20-3.85%1022354.24%
BABA220916C001700002021-12-03 3:25PM EST2022-09-166.895.659.95-0.31-4.31%241,75056.85%
BABA221216C001700002021-12-03 1:13PM EST2022-12-168.607.9010.90-1.40-14.00%1592053.59%
BABA230120C001700002021-12-03 3:57PM EST2023-01-209.289.009.60-1.99-17.66%2409,35151.03%
BABA230317C001700002021-12-03 12:59PM EST2023-03-1710.877.3011.50-2.13-16.38%3616852.69%
BABA230616C001700002021-12-03 3:16PM EST2023-06-1612.878.2016.95-1.88-12.75%822,73950.31%
BABA240119C001700002021-12-03 2:33PM EST2024-01-1919.0016.3017.65-2.02-9.61%4289050.80%
Options de ventepour10 décembre 2021
Nom du contratDate de la dernière transactionDate d’expirationDernier prixOffreVenteVariation% de variationVolumePosition de placeVolatilité implicite
BABA211210P001700002021-12-03 3:03PM EST2021-12-1058.2556.8059.40+12.20+26.49%1955124.61%
BABA211217P001700002021-12-03 3:39PM EST2021-12-1758.0557.0059.45+10.13+21.14%3328,298102.34%
BABA211223P001700002021-12-03 2:51PM EST2021-12-2358.0056.9559.50+12.75+28.18%238285.55%
BABA211231P001700002021-12-03 10:05AM EST2021-12-3160.4856.8059.55+14.22+30.74%13369.14%
BABA220121P001700002021-12-03 3:36PM EST2022-01-2158.5057.6559.90+9.35+19.02%2879,33069.48%
BABA220218P001700002021-12-03 3:17PM EST2022-02-1859.2757.8560.50+9.33+18.68%621,24360.86%
BABA220318P001700002021-12-03 3:58PM EST2022-03-1860.1058.7060.55+10.43+21.00%38910,80356.45%
BABA220414P001700002021-12-03 2:43PM EST2022-04-1460.0059.8561.35+11.91+24.77%111,96057.24%
BABA220520P001700002021-12-03 2:24PM EST2022-05-2060.6560.1062.45+9.71+19.06%146754.39%
BABA220617P001700002021-12-03 2:08PM EST2022-06-1761.9060.9062.85+9.15+17.35%2216,13753.14%
BABA220715P001700002021-12-03 11:26AM EST2022-07-1562.1661.2063.45+13.46+27.64%211251.56%
BABA220916P001700002021-12-03 10:23AM EST2022-09-1664.5260.8566.35+9.86+18.04%13,98258.39%
BABA221216P001700002021-12-03 10:24AM EST2022-12-1667.8061.8567.85+11.97+21.44%21,05554.65%
BABA230120P001700002021-12-03 1:22PM EST2023-01-2065.6162.8568.00+8.43+14.74%556,14652.64%
BABA230317P001700002021-12-01 11:44AM EST2023-03-1756.0562.5072.000.00-44657.91%
BABA230616P001700002021-12-03 12:14PM EST2023-06-1669.1864.0073.50+8.09+13.24%262,59355.83%
BABA240119P001700002021-12-03 11:36AM EST2024-01-1971.5267.0076.50+6.52+10.03%423,01452.12%