La bourse est fermée

Alibaba Group Holding Limited (BABA)

NYSE - Nasdaq Cours en temps réel. Devise en USD
Ajouter à la liste dynamique
98,40+12,28 (+14,26 %)
À la clôture : 04:01PM EDT
98,73 +0,33 (+0,34 %)
Échanges après Bourse : 04:44PM EDT
Dans le cours
Afficher:ListeÀ cheval
Prix d’exercice:70.00
Options d’achatpour31 mars 2023
Nom du contratDate de la dernière transactionDate d’expirationDernier prixOffreVenteVariation% de variationVolumePosition de placeVolatilité implicite
BABA230331C000700002023-03-28 2:25PM EDT2023-03-3128.5528.3028.55+11.90+71.47%1358131.25%
BABA230406C000700002023-03-28 2:50PM EDT2023-04-0628.6028.3028.75+12.05+72.81%226103.52%
BABA230414C000700002023-03-28 2:59PM EDT2023-04-1428.4828.4028.75+12.30+76.02%612681.64%
BABA230421C000700002023-03-28 12:48PM EDT2023-04-2128.1028.4028.85+11.00+64.33%1562,02372.36%
BABA230428C000700002023-03-28 10:50AM EDT2023-04-2825.0728.7029.10+8.45+50.84%111,55775.05%
BABA230519C000700002023-03-28 1:42PM EDT2023-05-1929.0228.8030.05+9.80+50.99%723569.48%
BABA230616C000700002023-03-28 2:38PM EDT2023-06-1629.9030.0030.45+10.94+57.70%942,13666.60%
BABA230721C000700002023-03-28 1:15PM EDT2023-07-2131.0130.7531.30+10.97+54.74%5914262.96%
BABA230818C000700002023-03-28 1:54PM EDT2023-08-1831.7031.7532.15+9.95+45.75%21163.33%
BABA230915C000700002023-03-28 2:38PM EDT2023-09-1532.4032.4532.85+10.80+50.00%720562.37%
BABA231020C000700002023-03-28 2:57PM EDT2023-10-2033.3033.1033.70+9.35+39.04%70760.99%
BABA231117C000700002023-03-28 2:09PM EDT2023-11-1735.0033.7034.40+10.48+42.74%5213960.50%
BABA231215C000700002023-03-28 1:31PM EDT2023-12-1534.9934.5535.05+13.24+60.87%31660.66%
BABA240119C000700002023-03-28 3:50PM EDT2024-01-1935.5034.8036.00+9.17+34.83%703,29859.55%
BABA240621C000700002023-03-28 12:36PM EDT2024-06-2137.8536.8540.30+8.55+29.18%610258.96%
BABA241220C000700002023-03-08 2:47PM EDT2024-12-2032.5139.0042.250.00-211855.41%
BABA250117C000700002023-03-28 10:46AM EDT2025-01-1738.0040.3542.55+4.50+13.43%10062956.43%
BABA250620C000700002023-03-21 9:32AM EDT2025-06-2030.0041.5044.800.00-21854.90%
BABA251219C000700002023-03-28 3:34PM EDT2025-12-1944.5043.5547.40+8.70+24.30%164654.68%
Options de ventepour31 mars 2023
Nom du contratDate de la dernière transactionDate d’expirationDernier prixOffreVenteVariation% de variationVolumePosition de placeVolatilité implicite
BABA230331P000700002023-03-28 11:02AM EDT2023-03-310.010.000.01-0.02-66.67%112,243112.50%
BABA230406P000700002023-03-28 3:56PM EDT2023-04-060.010.010.02-0.08-88.89%54233178.13%
BABA230414P000700002023-03-28 1:41PM EDT2023-04-140.050.030.06-0.17-77.27%6573566.80%
BABA230421P000700002023-03-28 3:42PM EDT2023-04-210.100.090.10-0.24-70.59%1,67314,26662.89%
BABA230428P000700002023-03-28 2:55PM EDT2023-04-280.190.150.27-0.45-70.31%1219763.18%
BABA230519P000700002023-03-28 3:59PM EDT2023-05-190.500.450.54-0.67-57.26%4722,54358.20%
BABA230616P000700002023-03-28 3:48PM EDT2023-06-161.050.981.07-0.89-45.88%1,25013,66756.23%
BABA230721P000700002023-03-28 3:10PM EDT2023-07-211.541.531.64-1.09-41.44%52475453.26%
BABA230818P000700002023-03-28 3:18PM EDT2023-08-182.112.052.14-1.24-37.01%2701,12352.27%
BABA230915P000700002023-03-28 3:58PM EDT2023-09-152.582.522.69-1.27-32.99%123,52851.58%
BABA231020P000700002023-03-28 1:14PM EDT2023-10-203.153.053.20-1.50-32.26%124050.28%
BABA231117P000700002023-03-28 2:35PM EDT2023-11-173.603.353.60-2.72-43.04%2115449.87%
BABA231215P000700002023-03-28 3:48PM EDT2023-12-153.973.804.00-1.62-28.98%5261449.19%
BABA240119P000700002023-03-28 2:59PM EDT2024-01-194.554.304.55-1.53-25.16%45311,48948.79%
BABA240621P000700002023-03-28 1:24PM EDT2024-06-216.285.956.90-1.77-21.99%81,49548.03%
BABA241220P000700002023-03-28 12:50PM EDT2024-12-207.627.358.15-2.76-26.59%1844.15%
BABA250117P000700002023-03-28 11:58AM EDT2025-01-178.307.658.25-1.60-16.16%23,20943.48%
BABA250620P000700002023-03-28 3:32PM EDT2025-06-209.288.1510.05-1.32-12.45%34043.60%
BABA251219P000700002023-03-28 11:20AM EDT2025-12-1910.008.4010.00-2.60-20.63%213539.32%