Marchés français ouverture 3 h 54 min

Alibaba Group Holding Limited (BABA)

NYSE - NYSE Prix différé. Devise en USD
Ajouter à la liste dynamique
81,00-0,67 (-0,82 %)
À la clôture : 04:01PM EDT
81,30 +0,30 (+0,37 %)
Échanges après Bourse : 07:59PM EDT
Dans le cours
Afficher:ListeÀ cheval
Prix d’exercice:90.00
Options d’achatpour24 mars 2023
Nom du contratDate de la dernière transactionDate d’expirationDernier prixOffreVenteVariation% de variationVolumePosition de placeVolatilité implicite
BABA230324C000900002023-03-20 3:59PM EDT2023-03-240.110.110.13-0.26-70.27%9,0326,13761.72%
BABA230331C000900002023-03-20 3:59PM EDT2023-03-310.510.500.52-0.31-37.80%7,6675,78653.56%
BABA230406C000900002023-03-20 3:59PM EDT2023-04-060.790.750.81-0.37-31.90%90868250.20%
BABA230414C000900002023-03-20 3:02PM EDT2023-04-141.201.181.23-0.35-22.58%33396948.44%
BABA230421C000900002023-03-20 3:59PM EDT2023-04-211.621.561.62-0.43-20.98%8,23624,69148.10%
BABA230428C000900002023-03-20 3:14PM EDT2023-04-281.951.892.03-0.51-20.73%31229448.29%
BABA230519C000900002023-03-20 3:53PM EDT2023-05-193.173.103.25-0.51-13.86%6369,98649.49%
BABA230616C000900002023-03-20 3:53PM EDT2023-06-164.534.454.60-0.47-9.40%8666,82849.95%
BABA230721C000900002023-03-20 2:56PM EDT2023-07-215.775.655.85-0.23-3.83%482,13649.16%
BABA230818C000900002023-03-20 3:20PM EDT2023-08-186.856.807.00-0.15-2.14%2048150.00%
BABA230915C000900002023-03-20 3:54PM EDT2023-09-157.807.707.90-0.30-3.70%596,45049.95%
BABA231020C000900002023-03-20 12:47PM EDT2023-10-208.788.758.95-0.92-9.48%532749.95%
BABA231117C000900002023-03-20 2:29PM EDT2023-11-179.699.609.90-0.46-4.53%1224550.01%
BABA231215C000900002023-03-20 11:37AM EDT2023-12-1510.6010.4510.75-0.35-3.20%321150.41%
BABA240119C000900002023-03-20 2:00PM EDT2024-01-1911.6011.4011.90-0.25-2.11%853,62850.98%
BABA240621C000900002023-03-17 3:35PM EDT2024-06-2115.1014.6515.850.00-711,50751.51%
BABA241220C000900002023-03-16 12:12PM EDT2024-12-2018.1017.5519.250.00-27151.02%
BABA250117C000900002023-03-20 12:04PM EDT2025-01-1718.5517.8519.55-0.22-1.17%1276350.64%
BABA250620C000900002023-03-20 10:22AM EDT2025-06-2020.5018.9522.25-4.20-17.00%21253.17%
BABA251219C000900002023-03-20 11:01AM EDT2025-12-1925.7522.0024.50+2.35+10.04%26050.05%
Options de ventepour24 mars 2023
Nom du contratDate de la dernière transactionDate d’expirationDernier prixOffreVenteVariation% de variationVolumePosition de placeVolatilité implicite
BABA230324P000900002023-03-20 3:58PM EDT2023-03-249.059.009.20+0.38+4.38%251,12559.57%
BABA230331P000900002023-03-20 3:58PM EDT2023-03-319.359.309.50-0.07-0.74%181,47253.27%
BABA230406P000900002023-03-20 1:35PM EDT2023-04-069.809.459.75+1.23+14.35%432848.85%
BABA230414P000900002023-03-20 11:08AM EDT2023-04-149.429.8010.10-0.59-5.89%27846.34%
BABA230421P000900002023-03-20 3:57PM EDT2023-04-2110.2010.2010.40-0.20-1.92%38218,02345.17%
BABA230428P000900002023-03-20 1:22PM EDT2023-04-2810.6010.4010.70+0.03+0.28%42944.51%
BABA230519P000900002023-03-20 3:47PM EDT2023-05-1911.5511.4011.65+0.20+1.76%391,48944.41%
BABA230616P000900002023-03-20 3:58PM EDT2023-06-1612.5012.4512.65+0.03+0.24%5711,71943.62%
BABA230721P000900002023-03-20 11:04AM EDT2023-07-2113.0513.3513.55-0.50-3.69%14,85141.99%
BABA230818P000900002023-03-17 3:05PM EDT2023-08-1814.3214.2014.350.00-1012,07041.91%
BABA230915P000900002023-03-17 1:38PM EDT2023-09-1514.6014.8015.000.00-16312,11841.44%
BABA231020P000900002023-03-17 2:05PM EDT2023-10-2015.4315.5015.750.00-275041.00%
BABA231117P000900002023-03-17 1:06PM EDT2023-11-1716.1415.9016.400.00-20626741.06%
BABA231215P000900002023-03-17 1:06PM EDT2023-12-1516.7316.5016.900.00-20044140.69%
BABA240119P000900002023-03-20 12:47PM EDT2024-01-1917.6017.4017.75+0.85+5.07%749,37941.18%
BABA240621P000900002023-03-20 12:34PM EDT2024-06-2119.7519.1520.15+0.60+3.13%103,74540.21%
BABA241220P000900002023-03-15 9:30AM EDT2024-12-2020.5120.9521.600.00-12037.42%
BABA250117P000900002023-03-16 10:03AM EDT2025-01-1720.2021.3521.95-0.77-3.67%11,00837.43%
BABA250620P000900002023-03-06 11:24AM EDT2025-06-2017.8020.9524.200.00-10024138.40%
BABA251219P000900002023-03-20 1:26PM EDT2025-12-1923.5421.5025.50-0.46-1.92%529637.20%