Comments
Loading...
Alibaba Gr Hldgs (NYSE:BABA) Stock, Chaîne d'Options
La chaîne d'options affiche les données clés des options sur actions de Alibaba Gr Hldgs à différents prix d'exercice et dates d'expiration. Les traders utilisent ces informations pour analyser les transactions potentielles et évaluer le sentiment du marché pour Alibaba Gr Hldgs..
Quote.OptionChain.in-the-money
Quote.OptionChain.last-price
Quote.OptionChain.change
Quote.OptionChain.bid
Quote.OptionChain.ask
Quote.OptionChain.volume
Quote.OptionChain.open-interest
Strike
Strike
Strike
Quote.OptionChain.last-price
Quote.OptionChain.change
Quote.OptionChain.bid
Quote.OptionChain.ask
Quote.OptionChain.volume
Quote.OptionChain.open-interest
Last Price39.46Nov 18, 2024
Change
00%
Bid35.85
Ask36.3
volume0
Intrest5
Strike
50
50
Last Price-
Change
-
Bid-
Ask0.01
volume0
Intrest0
Last Price-
Change
-
Bid30.9
Ask31.3
volume0
Intrest0
Strike
55
55
Last Price0.02Nov 19, 2024
Change
00%
Bid-
Ask0.05
volume0
Intrest5
Last Price26.95Nov 20, 2024
Change
00%
Bid25.9
Ask26.3
volume0
Intrest10
Strike
60
60
Last Price0.03Nov 15, 2024
Change
00%
Bid-
Ask0.13
volume0
Intrest11
Last Price26.72Nov 13, 2024
Change
00%
Bid20.9
Ask21.25
volume0
Intrest0
Strike
65
65
Last Price0.01Nov 15, 2024
Change
00%
Bid-
Ask0.13
volume0
Intrest14
Last Price16.98Nov 20, 2024
Change
00%
Bid15.95
Ask16.2
volume0
Intrest71
Strike
70
70
Last Price0.02Nov 19, 2024
Change
00%
Bid-
Ask0.08
volume0
Intrest428
Last Price-
Change
-
Bid15
Ask15.2
volume0
Intrest0
Strike
71
71
Last Price-
Change
-
Bid-
Ask0.14
volume0
Intrest0
Last Price-
Change
-
Bid14
Ask14.2
volume0
Intrest0
Strike
72
72
Last Price-
Change
-
Bid-
Ask0.14
volume0
Intrest0
Last Price-
Change
-
Bid12.95
Ask13.25
volume0
Intrest0
Strike
73
73
Last Price-
Change
-
Bid-
Ask0.14
volume0
Intrest0
Last Price-
Change
-
Bid11.95
Ask12.25
volume0
Intrest0
Strike
74
74
Last Price-
Change
-
Bid-
Ask0.14
volume0
Intrest0
Last Price11.09Nov 21, 2024
Change
1.119.1%
Bid11
Ask11.15
volume1
Intrest64
Strike
75
75
Last Price0.01Nov 20, 2024
Change
00%
Bid-
Ask0.01
volume0
Intrest4095
Last Price13.25Nov 18, 2024
Change
00%
Bid9.95
Ask10.3
volume0
Intrest1
Strike
76
76
Last Price-
Change
-
Bid-
Ask0.14
volume0
Intrest0
Last Price11.45Nov 18, 2024
Change
00%
Bid8.9
Ask9.3
volume0
Intrest7
Strike
77
77
Last Price0.03Nov 21, 2024
Change
0.0125%
Bid-
Ask0.05
volume2
Intrest52
Last Price10.35Nov 15, 2024
Change
00%
Bid8
Ask8.3
volume0
Intrest1
Strike
78
78
Last Price0.07Nov 21, 2024
Change
0.06600%
Bid-
Ask0.07
volume5
Intrest9
Last Price9.53Nov 18, 2024
Change
00%
Bid6.9
Ask7.25
volume0
Intrest10
Strike
79
79
Last Price0.02Nov 21, 2024
Change
00%
Bid0.01
Ask0.03
volume18
Intrest505
Last Price6.92Nov 20, 2024
Change
00%
Bid6.05
Ask6.2
volume0
Intrest264
Strike
80
80
Last Price0.02Nov 21, 2024
Change
0.01100%
Bid0.01
Ask0.02
volume7
Intrest2238
Last Price5.69Nov 20, 2024
Change
00%
Bid4.95
Ask5.3
volume0
Intrest123
Strike
81
81
Last Price0.03Nov 21, 2024
Change
00%
Bid0.03
Ask0.04
volume82
Intrest493
Last Price5.56Nov 20, 2024
Change
00%
Bid4.05
Ask4.2
volume0
Intrest52
Strike
82
82
Last Price0.04Nov 21, 2024
Change
0.0233.33%
Bid0.03
Ask0.05
volume34
Intrest959
Last Price3.2Nov 21, 2024
Change
0.820%
Bid3.1
Ask3.2
volume8
Intrest130
Strike
83
83
Last Price0.06Nov 21, 2024
Change
0.0440%
Bid0.05
Ask0.06
volume195
Intrest1269
Last Price2.22Nov 21, 2024
Change
0.7725.75%
Bid2.15
Ask2.37
volume1
Intrest69
Strike
84
84
Last Price0.13Nov 21, 2024
Change
0.0631.58%
Bid0.1
Ask0.13
volume159
Intrest1252
Last Price1.63Nov 21, 2024
Change
0.4421.26%
Bid1.36
Ask1.41
volume164
Intrest309
Strike
85
85
Last Price0.29Nov 21, 2024
Change
0.0821.62%
Bid0.29
Ask0.31
volume1583
Intrest4260
Last Price0.78Nov 21, 2024
Change
0.7147.65%
Bid0.75
Ask0.86
volume263
Intrest499
Strike
86
86
Last Price0.7Nov 21, 2024
Change
00%
Bid0.65
Ask0.72
volume112
Intrest1389
Last Price0.4Nov 21, 2024
Change
0.5658.33%
Bid0.38
Ask0.42
volume1076
Intrest1028
Strike
87
87
Last Price1.3Nov 21, 2024
Change
0.1311.11%
Bid1.26
Ask1.34
volume239
Intrest2038
Last Price0.19Nov 21, 2024
Change
0.4168.33%
Bid0.18
Ask0.2
volume1239
Intrest2840
Strike
88
88
Last Price2.12Nov 21, 2024
Change
0.3117.13%
Bid2.06
Ask2.15
volume187
Intrest2116
Last Price0.1Nov 21, 2024
Change
0.2772.97%
Bid0.1
Ask0.11
volume933
Intrest2544
Strike
89
89
Last Price2.77Nov 21, 2024
Change
0.197.36%
Bid2.97
Ask3.1
volume35
Intrest1324
Last Price0.07Nov 21, 2024
Change
0.1466.67%
Bid0.06
Ask0.07
volume1663
Intrest11418
Strike
90
90
Last Price3.97Nov 21, 2024
Change
0.5315.41%
Bid3.9
Ask4.05
volume265
Intrest6129
Last Price0.05Nov 21, 2024
Change
0.166.67%
Bid0.04
Ask0.05
volume1164
Intrest5778
Strike
91
91
Last Price4.75Nov 21, 2024
Change
0.49.2%
Bid4.9
Ask5.05
volume2
Intrest9193
Last Price0.04Nov 21, 2024
Change
0.0660%
Bid0.03
Ask0.04
volume130
Intrest5809
Strike
92
92
Last Price5.96Nov 21, 2024
Change
0.6412.03%
Bid5.9
Ask6.05
volume10
Intrest857
Last Price0.02Nov 21, 2024
Change
0.0571.43%
Bid0.02
Ask0.03
volume98
Intrest5047
Strike
93
93
Last Price6.93Nov 21, 2024
Change
0.6310%
Bid6.9
Ask7.05
volume7
Intrest515
Last Price0.01Nov 21, 2024
Change
0.0480%
Bid0.01
Ask0.02
volume184
Intrest7375
Strike
94
94
Last Price7.45Nov 20, 2024
Change
00%
Bid7.8
Ask8.15
volume0
Intrest361
Last Price0.01Nov 21, 2024
Change
0.0583.33%
Bid0.01
Ask0.02
volume158
Intrest7225
Strike
95
95
Last Price8.95Nov 21, 2024
Change
0.678.09%
Bid8.9
Ask9.05
volume6
Intrest1644
Last Price0.01Nov 21, 2024
Change
0.0266.67%
Bid-
Ask0.03
volume119
Intrest2419
Strike
96
96
Last Price8.92Nov 20, 2024
Change
00%
Bid9.8
Ask10.15
volume0
Intrest465
Last Price0.02Nov 21, 2024
Change
00%
Bid-
Ask0.02
volume18
Intrest4622
Strike
97
97
Last Price10.88Nov 21, 2024
Change
0.54.82%
Bid10.9
Ask11.05
volume3
Intrest242
Last Price0.01Nov 21, 2024
Change
0.0266.67%
Bid-
Ask0.02
volume44
Intrest22603
Strike
98
98
Last Price11.42Nov 20, 2024
Change
00%
Bid11.8
Ask12.05
volume0
Intrest134
Last Price0.02Nov 20, 2024
Change
00%
Bid-
Ask0.01
volume0
Intrest2513
Strike
99
99
Last Price12Nov 20, 2024
Change
00%
Bid12.85
Ask13.1
volume0
Intrest37
Last Price0.02Nov 21, 2024
Change
0.01100%
Bid-
Ask0.01
volume531
Intrest8875
Strike
100
100
Last Price14Nov 21, 2024
Change
0.64.48%
Bid13.9
Ask14.05
volume6
Intrest273
Last Price0.41Nov 21, 2024
Change
0.44000%
Bid-
Ask0.05
volume50
Intrest1181
Strike
101
101
Last Price14.05Nov 19, 2024
Change
00%
Bid14.8
Ask15.1
volume0
Intrest6
Last Price0.01Nov 20, 2024
Change
00%
Bid-
Ask0.01
volume0
Intrest2137
Strike
102
102
Last Price15.05Nov 19, 2024
Change
00%
Bid15.8
Ask16.05
volume0
Intrest23
Last Price0.01Nov 21, 2024
Change
00%
Bid-
Ask0.01
volume55
Intrest1356
Strike
103
103
Last Price16.1Nov 19, 2024
Change
00%
Bid16.8
Ask17.1
volume0
Intrest0
Last Price0.01Nov 19, 2024
Change
00%
Bid-
Ask0.14
volume0
Intrest821
Strike
104
104
Last Price16.95Nov 19, 2024
Change
00%
Bid17.75
Ask18.1
volume0
Intrest5
Last Price0.01Nov 21, 2024
Change
00%
Bid-
Ask0.01
volume58
Intrest4385
Strike
105
105
Last Price17.83Nov 20, 2024
Change
00%
Bid18.8
Ask19.05
volume0
Intrest79
Last Price0.01Nov 20, 2024
Change
00%
Bid-
Ask0.14
volume0
Intrest1409
Strike
106
106
Last Price16.55Nov 18, 2024
Change
00%
Bid19.85
Ask20.1
volume0
Intrest0
Last Price0.01Nov 20, 2024
Change
00%
Bid-
Ask0.01
volume0
Intrest252
Strike
107
107
Last Price19.95Nov 19, 2024
Change
00%
Bid20.8
Ask21.1
volume0
Intrest1
Last Price0.01Nov 21, 2024
Change
00%
Bid-
Ask0.01
volume5
Intrest633
Strike
108
108
Last Price21.3Nov 20, 2024
Change
00%
Bid21.8
Ask22.15
volume0
Intrest51
Last Price0.01Nov 19, 2024
Change
00%
Bid-
Ask0.01
volume0
Intrest306
Strike
109
109
Last Price19.5Nov 18, 2024
Change
00%
Bid22.85
Ask23.05
volume0
Intrest8
Last Price0.01Nov 21, 2024
Change
00%
Bid-
Ask0.01
volume1
Intrest3308
Strike
110
110
Last Price23.1Nov 19, 2024
Change
00%
Bid23.85
Ask24.1
volume0
Intrest13
Last Price0.01Nov 19, 2024
Change
00%
Bid-
Ask0.14
volume0
Intrest100
Strike
111
111
Last Price22.75Nov 15, 2024
Change
00%
Bid24.85
Ask25.05
volume0
Intrest3
Last Price0.03Nov 15, 2024
Change
00%
Bid-
Ask0.14
volume0
Intrest409
Strike
112
112
Last Price22.44Nov 15, 2024
Change
00%
Bid25.7
Ask26.2
volume0
Intrest2
Last Price0.01Nov 18, 2024
Change
00%
Bid-
Ask0.14
volume0
Intrest303
Strike
113
113
Last Price25Nov 15, 2024
Change
00%
Bid26.7
Ask27.2
volume0
Intrest1
Last Price0.02Nov 15, 2024
Change
00%
Bid-
Ask0.05
volume0
Intrest485
Strike
114
114
Last Price26.08Nov 15, 2024
Change
00%
Bid27.7
Ask28.2
volume0
Intrest0
Last Price0.01Nov 19, 2024
Change
00%
Bid-
Ask0.01
volume0
Intrest2293
Strike
115
115
Last Price26.67Nov 15, 2024
Change
00%
Bid28.7
Ask29.2
volume0
Intrest9
Last Price0.01Nov 18, 2024
Change
00%
Bid-
Ask0.14
volume0
Intrest219
Strike
116
116
Last Price15.78Oct 15, 2024
Change
00%
Bid29.7
Ask30.2
volume0
Intrest5
Last Price0.02Nov 18, 2024
Change
00%
Bid-
Ask0.03
volume0
Intrest165
Strike
117
117
Last Price25.47Nov 12, 2024
Change
00%
Bid30.7
Ask31.15
volume0
Intrest0
Last Price0.01Nov 20, 2024
Change
00%
Bid-
Ask0.01
volume0
Intrest20026
Strike
118
118
Last Price24.05Nov 08, 2024
Change
00%
Bid31.7
Ask32.2
volume0
Intrest0
Last Price0.01Nov 18, 2024
Change
00%
Bid-
Ask0.14
volume0
Intrest30
Strike
119
119
Last Price-
Change
-
Bid32.7
Ask33.2
volume0
Intrest0
Last Price0.02Nov 18, 2024
Change
00%
Bid-
Ask0.01
volume0
Intrest2646
Strike
120
120
Last Price31.6Nov 15, 2024
Change
00%
Bid33.7
Ask34.2
volume0
Intrest1
Last Price0.07Nov 21, 2024
Change
0.06600%
Bid-
Ask0.14
volume5
Intrest75
Strike
121
121
Last Price16.02Oct 08, 2024
Change
00%
Bid34.7
Ask35.2
volume0
Intrest0
Last Price0.02Nov 15, 2024
Change
00%
Bid-
Ask0.14
volume0
Intrest99
Strike
122
122
Last Price-
Change
-
Bid35.7
Ask36.2
volume0
Intrest0
Last Price0.03Nov 15, 2024
Change
00%
Bid-
Ask0.02
volume0
Intrest64
Strike
123
123
Last Price22.85Oct 22, 2024
Change
00%
Bid36.7
Ask37.2
volume0
Intrest0
Last Price0.25Nov 11, 2024
Change
00%
Bid-
Ask0.14
volume0
Intrest10
Strike
124
124
Last Price36.4Nov 15, 2024
Change
00%
Bid37.7
Ask38.2
volume0
Intrest0
Last Price0.02Nov 15, 2024
Change
00%
Bid-
Ask0.01
volume0
Intrest836
Strike
125
125
Last Price-
Change
-
Bid38.7
Ask39.2
volume0
Intrest0
Last Price0.01Nov 15, 2024
Change
00%
Bid-
Ask0.14
volume0
Intrest161
Strike
126
126
Last Price-
Change
-
Bid39.7
Ask40.2
volume0
Intrest0
Last Price0.07Nov 12, 2024
Change
00%
Bid-
Ask0.13
volume0
Intrest140
Strike
127
127
Last Price-
Change
-
Bid40.7
Ask41.2
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask0.13
volume0
Intrest0
Strike
128
128
Last Price-
Change
-
Bid41.7
Ask42.2
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask0.13
volume0
Intrest0
Strike
129
129
Last Price-
Change
-
Bid42.7
Ask43.2
volume0
Intrest0
Last Price0.14Nov 15, 2024
Change
00%
Bid-
Ask0.01
volume0
Intrest165
Strike
130
130
Last Price30.32Oct 17, 2024
Change
00%
Bid43.7
Ask44.2
volume0
Intrest0
Last Price0.04Nov 12, 2024
Change
00%
Bid-
Ask0.13
volume0
Intrest9
Strike
131
131
Last Price-
Change
-
Bid44.7
Ask45.2
volume0
Intrest0
Last Price0.04Nov 12, 2024
Change
00%
Bid-
Ask0.13
volume0
Intrest11
Strike
132
132
Last Price-
Change
-
Bid45.7
Ask46.2
volume0
Intrest0
Last Price0.14Nov 08, 2024
Change
00%
Bid-
Ask0.13
volume0
Intrest52
Strike
133
133
Last Price-
Change
-
Bid46.7
Ask47.15
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask0.13
volume0
Intrest0
Strike
134
134
Last Price-
Change
-
Bid47.7
Ask48.15
volume0
Intrest0
Last Price0.06Nov 14, 2024
Change
00%
Bid-
Ask0.03
volume0
Intrest131
Strike
135
135
Last Price-
Change
-
Bid48.7
Ask49.2
volume0
Intrest0
Last Price0.03Nov 14, 2024
Change
00%
Bid-
Ask0.13
volume0
Intrest6
Strike
136
136
Last Price-
Change
-
Bid49.7
Ask50.2
volume0
Intrest0
Last Price0.16Nov 07, 2024
Change
00%
Bid-
Ask0.13
volume0
Intrest5
Strike
137
137
Last Price-
Change
-
Bid50.7
Ask51.15
volume0
Intrest0
Last Price0.27Oct 23, 2024
Change
00%
Bid-
Ask0.13
volume0
Intrest0
Strike
138
138
Last Price-
Change
-
Bid51.7
Ask52.2
volume0
Intrest0
Last Price0.58Oct 16, 2024
Change
00%
Bid-
Ask0.13
volume0
Intrest0
Strike
139
139
Last Price-
Change
-
Bid52.7
Ask53.2
volume0
Intrest0
Last Price0.04Nov 14, 2024
Change
00%
Bid-
Ask0.04
volume0
Intrest314
Strike
140
140
Last Price-
Change
-
Bid53.7
Ask54.15
volume0
Intrest0
Last Price0.01Nov 14, 2024
Change
00%
Bid-
Ask0.13
volume0
Intrest8
Strike
141
141
Last Price-
Change
-
Bid54.7
Ask55.2
volume0
Intrest0
Last Price0.36Oct 18, 2024
Change
00%
Bid-
Ask0.13
volume0
Intrest19
Strike
142
142
Last Price-
Change
-
Bid55.7
Ask56.2
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask0.13
volume0
Intrest0
Strike
143
143
Last Price-
Change
-
Bid56.7
Ask57.2
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask0.13
volume0
Intrest0
Strike
144
144
Last Price-
Change
-
Bid57.7
Ask58.1
volume0
Intrest0
Last Price0.01Nov 14, 2024
Change
00%
Bid-
Ask0.13
volume0
Intrest30
Strike
145
145
Last Price-
Change
-
Bid58.7
Ask59.1
volume0
Intrest0
Last Price1.1Oct 11, 2024
Change
00%
Bid-
Ask0.13
volume0
Intrest1
Strike
146
146
Last Price-
Change
-
Bid59.7
Ask60.2
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask0.13
volume0
Intrest0
Strike
147
147
Last Price-
Change
-
Bid60.7
Ask61.2
volume0
Intrest0
Last Price0.05Nov 11, 2024
Change
00%
Bid-
Ask0.13
volume0
Intrest2
Strike
148
148
Last Price-
Change
-
Bid61.7
Ask62.2
volume0
Intrest0
Last Price0.01Nov 11, 2024
Change
00%
Bid-
Ask0.13
volume0
Intrest1
Strike
149
149
Last Price-
Change
-
Bid62.7
Ask63.2
volume0
Intrest0
Last Price0.07Nov 07, 2024
Change
00%
Bid-
Ask0.13
volume0
Intrest49
Strike
150
150
Last Price-
Change
-
Bid63.7
Ask64.2
volume0
Intrest0
Last Price0.05Nov 05, 2024
Change
00%
Bid-
Ask0.13
volume0
Intrest23
Strike
155
155
Last Price-
Change
-
Bid68.7
Ask69.15
volume0
Intrest0
Last Price0.01Nov 15, 2024
Change
00%
Bid-
Ask0.05
volume0
Intrest77
Strike
160
160
Last Price-
Change
-
Bid73.7
Ask74.2
volume0
Intrest0
Last Price0.01Nov 08, 2024
Change
00%
Bid-
Ask0.13
volume0
Intrest12
Strike
165
165
Last Price-
Change
-
Bid78.7
Ask79.15
volume0
Intrest0
Last Price0.01Nov 13, 2024
Change
00%
Bid-
Ask0.13
volume0
Intrest117
Strike
170
170
Last Price-
Change
-
Bid83.7
Ask84.15
volume0
Intrest0