La bourse est fermée

Alibaba Group Holding Limited (BABA)

NYSE - NYSE Prix différé. Devise en USD
Ajouter à la liste dynamique
72,36+0,77 (+1,08 %)
À la clôture : 04:01PM EDT
72,33 -0,03 (-0,04 %)
Échanges après Bourse : 07:40PM EDT
Dans le cours
Afficher:ListeÀ cheval
Prix d’exercice:75.00
Options d’achatpour28 mars 2024
Nom du contratDate de la dernière transactionDate d’expirationDernier prixOffreVenteVariation% de variationVolumePosition de placeVolatilité implicite
BABA240328C000750002024-03-28 3:49PM EDT2024-03-280.010.000.01-0.02-66.67%1,48411,40833.59%
BABA240405C000750002024-03-28 3:59PM EDT2024-04-050.220.210.22-0.08-26.67%9,9366,74922.85%
BABA240412C000750002024-03-28 3:58PM EDT2024-04-120.600.610.62-0.05-7.69%5612,79826.12%
BABA240419C000750002024-03-28 3:59PM EDT2024-04-190.980.980.99-0.01-1.01%9,98828,06927.71%
BABA240426C000750002024-03-28 3:51PM EDT2024-04-261.351.301.36+0.06+4.65%1,15174629.18%
BABA240503C000750002024-03-28 3:57PM EDT2024-05-031.641.501.78+0.14+9.33%56866531.13%
BABA240517C000750002024-03-28 3:59PM EDT2024-05-172.642.622.69+0.16+6.45%1,66513,85535.23%
BABA240621C000750002024-03-28 3:59PM EDT2024-06-213.913.853.95+0.26+7.12%38417,26736.23%
BABA240719C000750002024-03-28 3:41PM EDT2024-07-194.554.454.55+0.28+6.56%2069,67135.21%
BABA240816C000750002024-03-28 3:59PM EDT2024-08-165.405.055.50+0.30+5.88%7745236.83%
BABA240920C000750002024-03-28 2:51PM EDT2024-09-206.406.306.55+0.34+5.61%5328,53038.21%
BABA241018C000750002024-03-27 11:54AM EDT2024-10-186.706.457.650.00-266440.59%
BABA241115C000750002024-03-28 3:35PM EDT2024-11-157.907.308.25+0.42+5.61%1125640.67%
BABA241220C000750002024-03-28 11:24AM EDT2024-12-208.808.708.85+0.38+4.51%95,74940.36%
BABA250117C000750002024-03-28 3:52PM EDT2025-01-179.309.259.35+0.35+3.91%13614,44140.33%
BABA250321C000750002024-03-28 12:06PM EDT2025-03-2110.6510.4510.80+0.35+3.40%1011,04641.71%
BABA250620C000750002024-03-28 1:40PM EDT2025-06-2012.5012.3012.95+0.40+3.31%781,20144.03%
BABA251219C000750002024-03-28 3:47PM EDT2025-12-1915.9515.6016.20+0.50+3.24%1678045.89%
BABA260116C000750002024-03-28 3:39PM EDT2026-01-1616.2516.0516.25+0.60+3.83%164,75245.04%
Options de ventepour28 mars 2024
Nom du contratDate de la dernière transactionDate d’expirationDernier prixOffreVenteVariation% de variationVolumePosition de placeVolatilité implicite
BABA240328P000750002024-03-28 3:52PM EDT2024-03-282.652.383.20-0.90-25.35%13662660.55%
BABA240405P000750002024-03-28 3:52PM EDT2024-04-052.782.742.83-0.85-23.42%1221,03221.73%
BABA240412P000750002024-03-28 3:47PM EDT2024-04-123.033.053.15-0.97-24.25%19735123.85%
BABA240419P000750002024-03-28 3:57PM EDT2024-04-193.393.353.45-0.81-19.29%29320,28524.90%
BABA240426P000750002024-03-28 2:16PM EDT2024-04-263.643.603.70-0.80-18.02%6718725.22%
BABA240503P000750002024-03-28 11:13AM EDT2024-05-033.903.853.95-0.85-17.89%138525.68%
BABA240517P000750002024-03-28 3:21PM EDT2024-05-174.704.654.75-0.56-10.65%29210,61129.71%
BABA240621P000750002024-03-28 2:54PM EDT2024-06-215.715.655.80-0.71-11.06%6523,05230.54%
BABA240719P000750002024-03-28 1:57PM EDT2024-07-196.236.306.45-0.72-10.36%57,89130.60%
BABA240816P000750002024-03-28 9:32AM EDT2024-08-167.256.807.15-0.50-6.45%22,64331.34%
BABA240920P000750002024-03-28 3:52PM EDT2024-09-207.657.407.80-0.45-5.56%1522,34031.31%
BABA241018P000750002024-03-27 2:18PM EDT2024-10-188.718.008.250.00-925231.18%
BABA241115P000750002024-03-28 2:13PM EDT2024-11-158.628.308.75-0.63-6.81%318531.42%
BABA241220P000750002024-03-28 11:29AM EDT2024-12-209.298.409.55-0.58-5.88%35,37132.53%
BABA250117P000750002024-03-28 10:51AM EDT2025-01-179.708.609.90-0.55-5.37%1011,34732.30%
BABA250321P000750002024-03-27 11:15AM EDT2025-03-2111.0210.4510.750.00-5847332.30%
BABA250620P000750002024-03-27 10:33AM EDT2025-06-2012.1211.5511.900.00-522,29532.45%
BABA251219P000750002024-03-27 2:21PM EDT2025-12-1914.4013.4514.150.00-1768733.35%
BABA260116P000750002024-03-28 3:55PM EDT2026-01-1614.3413.9514.40-0.36-2.45%33,22433.28%