Nom du contrat | Date de la dernière transaction | Date d’expiration | Dernier prix | Offre | Vente | Variation | % de variation | Volume | Position de place | Volatilité implicite |
---|---|---|---|---|---|---|---|---|---|---|
BABA240328C00075000 | 2024-03-28 3:49PM EDT | 2024-03-28 | 0.01 | 0.00 | 0.01 | -0.02 | -66.67% | 1,484 | 11,408 | 33.59% |
BABA240405C00075000 | 2024-03-28 3:59PM EDT | 2024-04-05 | 0.22 | 0.21 | 0.22 | -0.08 | -26.67% | 9,936 | 6,749 | 22.85% |
BABA240412C00075000 | 2024-03-28 3:58PM EDT | 2024-04-12 | 0.60 | 0.61 | 0.62 | -0.05 | -7.69% | 561 | 2,798 | 26.12% |
BABA240419C00075000 | 2024-03-28 3:59PM EDT | 2024-04-19 | 0.98 | 0.98 | 0.99 | -0.01 | -1.01% | 9,988 | 28,069 | 27.71% |
BABA240426C00075000 | 2024-03-28 3:51PM EDT | 2024-04-26 | 1.35 | 1.30 | 1.36 | +0.06 | +4.65% | 1,151 | 746 | 29.18% |
BABA240503C00075000 | 2024-03-28 3:57PM EDT | 2024-05-03 | 1.64 | 1.50 | 1.78 | +0.14 | +9.33% | 568 | 665 | 31.13% |
BABA240517C00075000 | 2024-03-28 3:59PM EDT | 2024-05-17 | 2.64 | 2.62 | 2.69 | +0.16 | +6.45% | 1,665 | 13,855 | 35.23% |
BABA240621C00075000 | 2024-03-28 3:59PM EDT | 2024-06-21 | 3.91 | 3.85 | 3.95 | +0.26 | +7.12% | 384 | 17,267 | 36.23% |
BABA240719C00075000 | 2024-03-28 3:41PM EDT | 2024-07-19 | 4.55 | 4.45 | 4.55 | +0.28 | +6.56% | 206 | 9,671 | 35.21% |
BABA240816C00075000 | 2024-03-28 3:59PM EDT | 2024-08-16 | 5.40 | 5.05 | 5.50 | +0.30 | +5.88% | 77 | 452 | 36.83% |
BABA240920C00075000 | 2024-03-28 2:51PM EDT | 2024-09-20 | 6.40 | 6.30 | 6.55 | +0.34 | +5.61% | 53 | 28,530 | 38.21% |
BABA241018C00075000 | 2024-03-27 11:54AM EDT | 2024-10-18 | 6.70 | 6.45 | 7.65 | 0.00 | - | 2 | 664 | 40.59% |
BABA241115C00075000 | 2024-03-28 3:35PM EDT | 2024-11-15 | 7.90 | 7.30 | 8.25 | +0.42 | +5.61% | 11 | 256 | 40.67% |
BABA241220C00075000 | 2024-03-28 11:24AM EDT | 2024-12-20 | 8.80 | 8.70 | 8.85 | +0.38 | +4.51% | 9 | 5,749 | 40.36% |
BABA250117C00075000 | 2024-03-28 3:52PM EDT | 2025-01-17 | 9.30 | 9.25 | 9.35 | +0.35 | +3.91% | 136 | 14,441 | 40.33% |
BABA250321C00075000 | 2024-03-28 12:06PM EDT | 2025-03-21 | 10.65 | 10.45 | 10.80 | +0.35 | +3.40% | 101 | 1,046 | 41.71% |
BABA250620C00075000 | 2024-03-28 1:40PM EDT | 2025-06-20 | 12.50 | 12.30 | 12.95 | +0.40 | +3.31% | 78 | 1,201 | 44.03% |
BABA251219C00075000 | 2024-03-28 3:47PM EDT | 2025-12-19 | 15.95 | 15.60 | 16.20 | +0.50 | +3.24% | 16 | 780 | 45.89% |
BABA260116C00075000 | 2024-03-28 3:39PM EDT | 2026-01-16 | 16.25 | 16.05 | 16.25 | +0.60 | +3.83% | 16 | 4,752 | 45.04% |
Nom du contrat | Date de la dernière transaction | Date d’expiration | Dernier prix | Offre | Vente | Variation | % de variation | Volume | Position de place | Volatilité implicite |
---|---|---|---|---|---|---|---|---|---|---|
BABA240328P00075000 | 2024-03-28 3:52PM EDT | 2024-03-28 | 2.65 | 2.38 | 3.20 | -0.90 | -25.35% | 136 | 626 | 60.55% |
BABA240405P00075000 | 2024-03-28 3:52PM EDT | 2024-04-05 | 2.78 | 2.74 | 2.83 | -0.85 | -23.42% | 122 | 1,032 | 21.73% |
BABA240412P00075000 | 2024-03-28 3:47PM EDT | 2024-04-12 | 3.03 | 3.05 | 3.15 | -0.97 | -24.25% | 197 | 351 | 23.85% |
BABA240419P00075000 | 2024-03-28 3:57PM EDT | 2024-04-19 | 3.39 | 3.35 | 3.45 | -0.81 | -19.29% | 293 | 20,285 | 24.90% |
BABA240426P00075000 | 2024-03-28 2:16PM EDT | 2024-04-26 | 3.64 | 3.60 | 3.70 | -0.80 | -18.02% | 67 | 187 | 25.22% |
BABA240503P00075000 | 2024-03-28 11:13AM EDT | 2024-05-03 | 3.90 | 3.85 | 3.95 | -0.85 | -17.89% | 13 | 85 | 25.68% |
BABA240517P00075000 | 2024-03-28 3:21PM EDT | 2024-05-17 | 4.70 | 4.65 | 4.75 | -0.56 | -10.65% | 292 | 10,611 | 29.71% |
BABA240621P00075000 | 2024-03-28 2:54PM EDT | 2024-06-21 | 5.71 | 5.65 | 5.80 | -0.71 | -11.06% | 65 | 23,052 | 30.54% |
BABA240719P00075000 | 2024-03-28 1:57PM EDT | 2024-07-19 | 6.23 | 6.30 | 6.45 | -0.72 | -10.36% | 5 | 7,891 | 30.60% |
BABA240816P00075000 | 2024-03-28 9:32AM EDT | 2024-08-16 | 7.25 | 6.80 | 7.15 | -0.50 | -6.45% | 2 | 2,643 | 31.34% |
BABA240920P00075000 | 2024-03-28 3:52PM EDT | 2024-09-20 | 7.65 | 7.40 | 7.80 | -0.45 | -5.56% | 15 | 22,340 | 31.31% |
BABA241018P00075000 | 2024-03-27 2:18PM EDT | 2024-10-18 | 8.71 | 8.00 | 8.25 | 0.00 | - | 9 | 252 | 31.18% |
BABA241115P00075000 | 2024-03-28 2:13PM EDT | 2024-11-15 | 8.62 | 8.30 | 8.75 | -0.63 | -6.81% | 3 | 185 | 31.42% |
BABA241220P00075000 | 2024-03-28 11:29AM EDT | 2024-12-20 | 9.29 | 8.40 | 9.55 | -0.58 | -5.88% | 3 | 5,371 | 32.53% |
BABA250117P00075000 | 2024-03-28 10:51AM EDT | 2025-01-17 | 9.70 | 8.60 | 9.90 | -0.55 | -5.37% | 10 | 11,347 | 32.30% |
BABA250321P00075000 | 2024-03-27 11:15AM EDT | 2025-03-21 | 11.02 | 10.45 | 10.75 | 0.00 | - | 58 | 473 | 32.30% |
BABA250620P00075000 | 2024-03-27 10:33AM EDT | 2025-06-20 | 12.12 | 11.55 | 11.90 | 0.00 | - | 52 | 2,295 | 32.45% |
BABA251219P00075000 | 2024-03-27 2:21PM EDT | 2025-12-19 | 14.40 | 13.45 | 14.15 | 0.00 | - | 17 | 687 | 33.35% |
BABA260116P00075000 | 2024-03-28 3:55PM EDT | 2026-01-16 | 14.34 | 13.95 | 14.40 | -0.36 | -2.45% | 3 | 3,224 | 33.28% |