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:180.00
Options d’achatpour10 décembre 2021
Nom du contratDate de la dernière transactionDate d’expirationDernier prixOffreVenteVariation% de variationVolumePosition de placeVolatilité implicite
BABA211210C001800002021-12-03 2:38PM EST2021-12-100.020.020.04-0.01-33.33%366549128.91%
BABA211217C001800002021-12-03 3:56PM EST2021-12-170.070.060.07+0.03+75.00%1,29922,51799.22%
BABA211223C001800002021-12-03 12:02PM EST2021-12-230.110.110.18+0.04+57.14%353391.80%
BABA211231C001800002021-12-03 12:51PM EST2021-12-310.220.100.30+0.05+29.41%4375481.25%
BABA220107C001800002021-12-03 3:42PM EST2022-01-070.150.190.35-0.17-53.12%63776.07%
BABA220121C001800002021-12-03 3:56PM EST2022-01-210.430.380.44+0.04+10.26%1,90117,61068.80%
BABA220218C001800002021-12-03 3:52PM EST2022-02-180.960.831.04+0.07+7.87%2181,65164.09%
BABA220318C001800002021-12-03 3:51PM EST2022-03-181.531.391.700.00-5386,89261.38%
BABA220414C001800002021-12-03 3:37PM EST2022-04-142.002.052.33-0.15-6.98%8194259.72%
BABA220520C001800002021-12-03 1:52PM EST2022-05-202.762.803.35+0.01+0.36%2525658.13%
BABA220617C001800002021-12-03 3:52PM EST2022-06-173.523.353.55+0.05+1.44%42813,55255.68%
BABA220715C001800002021-12-03 3:58PM EST2022-07-153.953.404.45-0.95-19.39%1813754.18%
BABA220916C001800002021-12-03 1:50PM EST2022-09-165.185.057.70-1.02-16.45%621,00856.37%
BABA221216C001800002021-12-03 3:18PM EST2022-12-1610.805.809.05+2.90+36.71%3257952.00%
BABA230120C001800002021-12-03 3:46PM EST2023-01-207.707.608.20-1.90-19.79%5037,14850.96%
BABA230317C001800002021-12-03 2:56PM EST2023-03-179.007.4010.65-3.20-26.23%13469350.44%
BABA230616C001800002021-12-03 2:08PM EST2023-06-1610.009.9511.90-3.70-27.01%482,35750.05%
BABA240119C001800002021-12-03 2:46PM EST2024-01-1916.4014.0015.30-1.10-6.29%8667549.69%
Options de ventepour10 décembre 2021
Nom du contratDate de la dernière transactionDate d’expirationDernier prixOffreVenteVariation% de variationVolumePosition de placeVolatilité implicite
BABA211210P001800002021-12-03 1:50PM EST2021-12-1067.2567.5569.30+9.20+15.85%1513180.08%
BABA211217P001800002021-12-03 3:55PM EST2021-12-1768.0267.3569.25+10.11+17.46%1536,411119.53%
BABA211223P001800002021-12-03 3:36PM EST2021-12-2368.0566.7069.45+9.97+17.17%56477.73%
BABA211231P001800002021-12-03 10:05AM EST2021-12-3170.1566.7569.50+14.02+24.98%14072.46%
BABA220121P001800002021-12-03 2:38PM EST2022-01-2168.0067.2069.75+10.00+17.24%15823,49469.58%
BABA220218P001800002021-12-03 2:34PM EST2022-02-1868.0067.4570.10+7.95+13.24%1252261.13%
BABA220318P001800002021-12-03 1:50PM EST2022-03-1868.6967.9570.50+11.34+19.77%159,18957.81%
BABA220414P001800002021-12-03 11:15AM EST2022-04-1469.1169.4070.85+14.67+26.95%4031559.01%
BABA220520P001800002021-12-02 3:16PM EST2022-05-2060.8569.2071.650.00-52254.20%
BABA220617P001800002021-12-03 1:50PM EST2022-06-1770.2270.0072.05+8.47+13.72%7229,07953.41%
BABA220715P001800002021-11-19 1:53PM EST2022-07-1561.6070.3572.450.00-12151.72%
BABA220916P001800002021-12-03 10:36AM EST2022-09-1673.0069.1075.65+14.31+24.38%92,03760.29%
BABA221216P001800002021-12-03 10:15AM EST2022-12-1679.0069.5077.50+15.23+23.88%151257.34%
BABA230120P001800002021-12-03 12:35PM EST2023-01-2073.5370.9575.70+8.03+12.26%14019,05650.40%
BABA230317P001800002021-12-03 11:04AM EST2023-03-1774.0771.0080.00+32.57+78.48%2656.99%
BABA230616P001800002021-12-03 12:16PM EST2023-06-1676.2572.0080.00+9.16+13.65%42,40252.16%
BABA240119P001800002021-12-03 11:36AM EST2024-01-1979.7275.0085.00+9.69+13.84%4514252.39%