La bourse est fermée
CAC 40
6 765,52 -30,23 (-0,44 %) Euro Stoxx 50
4 080,15 -27,87 (-0,68 %) Dow Jones
34 580,08 -59,71 (-0,17 %) EUR/USD
1,1317 +0,0012 (+0,10 %) Gold future
1 782,10 +21,40 (+1,22 %) BTC-EUR
43 091,75 -7 258,21 (-14,42 %)
Alibaba Group Holding Limited (BABA)
NYSE - NYSE Prix différé. Devise en USD
Ajouter à la liste dynamique
À la clôture : 04:01PM EST
Échanges après Bourse :
Options d’achatpour10 décembre 2021
| Nom du contrat | Date de la dernière transaction | Prix d’exercice | Dernier prix | Offre | Vente | Variation | % de variation | Volume | Position de place | Volatilité implicite |
|---|---|---|---|---|---|---|---|---|---|---|
| BABA211210C00075000 | 2021-12-03 3:16PM EST | 75.00 | 38.20 | 36.85 | 38.40 | -18.90 | -33.10% | 4 | 12 | 189.84% |
| BABA211210C00085000 | 2021-12-01 11:17AM EST | 85.00 | 42.65 | 27.65 | 29.55 | 0.00 | - | 2 | 10 | 179.88% |
| BABA211210C00090000 | 2021-12-03 3:59PM EST | 90.00 | 23.77 | 23.45 | 24.30 | -8.13 | -25.49% | 32 | 9 | 160.50% |
| BABA211210C00095000 | 2021-12-03 3:12PM EST | 95.00 | 19.50 | 19.00 | 19.85 | -53.50 | -73.29% | 24 | 6 | 146.48% |
| BABA211210C00100000 | 2021-12-03 3:56PM EST | 100.00 | 15.18 | 14.55 | 15.30 | -9.82 | -39.28% | 208 | 14 | 127.88% |
| BABA211210C00110000 | 2021-12-03 3:59PM EST | 110.00 | 6.82 | 6.85 | 7.15 | -6.81 | -49.96% | 1,763 | 32 | 97.41% |
| BABA211210C00120000 | 2021-12-03 3:59PM EST | 120.00 | 2.00 | 1.84 | 2.03 | -3.70 | -64.91% | 10,764 | 416 | 77.34% |
| BABA211210C00121000 | 2021-12-03 3:58PM EST | 121.00 | 1.70 | 1.59 | 1.72 | -3.35 | -66.34% | 1,171 | 128 | 76.32% |
| BABA211210C00122000 | 2021-12-03 3:57PM EST | 122.00 | 1.37 | 1.29 | 1.49 | -3.13 | -69.56% | 1,285 | 253 | 75.00% |
| BABA211210C00123000 | 2021-12-03 3:59PM EST | 123.00 | 1.15 | 1.09 | 1.24 | -2.77 | -70.66% | 1,117 | 306 | 73.93% |
| BABA211210C00125000 | 2021-12-03 3:59PM EST | 125.00 | 0.86 | 0.81 | 0.91 | -2.06 | -70.55% | 3,391 | 1,368 | 73.63% |
| BABA211210C00127000 | 2021-12-03 3:59PM EST | 127.00 | 0.50 | 0.51 | 0.69 | -1.60 | -76.19% | 568 | 370 | 72.56% |
| BABA211210C00128000 | 2021-12-03 3:58PM EST | 128.00 | 0.51 | 0.45 | 0.55 | -1.23 | -70.69% | 2,331 | 787 | 72.17% |
| BABA211210C00129000 | 2021-12-03 3:51PM EST | 129.00 | 0.46 | 0.34 | 0.48 | -1.01 | -68.71% | 397 | 459 | 71.58% |
| BABA211210C00130000 | 2021-12-03 3:59PM EST | 130.00 | 0.40 | 0.35 | 0.45 | -0.79 | -66.39% | 3,207 | 2,267 | 74.07% |
| BABA211210C00131000 | 2021-12-03 3:54PM EST | 131.00 | 0.33 | 0.28 | 0.37 | -0.72 | -68.57% | 244 | 445 | 73.44% |
| BABA211210C00132000 | 2021-12-03 3:56PM EST | 132.00 | 0.29 | 0.25 | 0.32 | -0.54 | -65.06% | 247 | 614 | 74.02% |
| BABA211210C00133000 | 2021-12-03 3:30PM EST | 133.00 | 0.23 | 0.19 | 0.30 | -0.46 | -66.67% | 226 | 428 | 74.32% |
| BABA211210C00134000 | 2021-12-03 3:57PM EST | 134.00 | 0.24 | 0.22 | 0.26 | -0.34 | -58.62% | 388 | 482 | 76.56% |
| BABA211210C00135000 | 2021-12-03 3:59PM EST | 135.00 | 0.21 | 0.15 | 0.23 | -0.25 | -54.35% | 1,580 | 1,816 | 75.59% |
| BABA211210C00136000 | 2021-12-03 3:34PM EST | 136.00 | 0.15 | 0.09 | 0.21 | -0.25 | -62.50% | 207 | 431 | 74.80% |
| BABA211210C00137000 | 2021-12-03 3:53PM EST | 137.00 | 0.16 | 0.05 | 0.19 | -0.16 | -50.00% | 220 | 359 | 74.41% |
| BABA211210C00138000 | 2021-12-03 3:50PM EST | 138.00 | 0.18 | 0.10 | 0.17 | -0.06 | -25.00% | 242 | 595 | 77.93% |
| BABA211210C00139000 | 2021-12-03 3:59PM EST | 139.00 | 0.15 | 0.01 | 0.19 | -0.07 | -31.82% | 97 | 363 | 76.56% |
| BABA211210C00140000 | 2021-12-03 3:59PM EST | 140.00 | 0.13 | 0.12 | 0.14 | -0.06 | -31.58% | 3,320 | 3,739 | 81.84% |
| BABA211210C00141000 | 2021-12-03 3:59PM EST | 141.00 | 0.17 | 0.07 | 0.17 | 0.00 | - | 60 | 764 | 83.01% |
| BABA211210C00142000 | 2021-12-03 2:53PM EST | 142.00 | 0.11 | 0.08 | 0.12 | -0.03 | -21.43% | 119 | 307 | 82.81% |
| BABA211210C00143000 | 2021-12-03 3:07PM EST | 143.00 | 0.08 | 0.00 | 0.15 | -0.05 | -38.46% | 80 | 569 | 81.25% |
| BABA211210C00144000 | 2021-12-03 3:59PM EST | 144.00 | 0.09 | 0.07 | 0.09 | +0.01 | +12.50% | 192 | 539 | 83.98% |
| BABA211210C00145000 | 2021-12-03 3:58PM EST | 145.00 | 0.10 | 0.00 | 0.10 | 0.00 | - | 235 | 1,011 | 80.86% |
| BABA211210C00146000 | 2021-12-03 3:28PM EST | 146.00 | 0.06 | 0.05 | 0.08 | -0.03 | -33.33% | 448 | 610 | 85.55% |
| BABA211210C00147000 | 2021-12-03 2:39PM EST | 147.00 | 0.07 | 0.00 | 0.09 | -0.01 | -12.50% | 246 | 423 | 83.20% |
| BABA211210C00148000 | 2021-12-03 2:54PM EST | 148.00 | 0.07 | 0.00 | 0.09 | +0.02 | +40.00% | 534 | 755 | 85.16% |
| BABA211210C00149000 | 2021-12-03 3:13PM EST | 149.00 | 0.06 | 0.00 | 0.07 | +0.01 | +20.00% | 29 | 201 | 84.38% |
| BABA211210C00150000 | 2021-12-03 3:59PM EST | 150.00 | 0.08 | 0.05 | 0.07 | +0.02 | +33.33% | 479 | 1,746 | 91.80% |
| BABA211210C00152500 | 2021-12-03 3:22PM EST | 152.50 | 0.05 | 0.00 | 0.06 | 0.00 | - | 104 | 222 | 88.28% |
| BABA211210C00155000 | 2021-12-03 3:59PM EST | 155.00 | 0.05 | 0.03 | 0.06 | 0.00 | - | 119 | 747 | 96.88% |
| BABA211210C00157500 | 2021-12-03 2:39PM EST | 157.50 | 0.05 | 0.00 | 0.05 | 0.00 | - | 216 | 239 | 94.53% |
| BABA211210C00160000 | 2021-12-03 3:53PM EST | 160.00 | 0.04 | 0.00 | 0.05 | 0.00 | - | 92 | 746 | 98.44% |
| BABA211210C00162500 | 2021-12-03 1:41PM EST | 162.50 | 0.04 | 0.00 | 0.05 | 0.00 | - | 28 | 298 | 102.34% |
| BABA211210C00165000 | 2021-12-03 3:30PM EST | 165.00 | 0.03 | 0.01 | 0.05 | -0.01 | -25.00% | 36 | 662 | 107.81% |
| BABA211210C00170000 | 2021-12-03 3:50PM EST | 170.00 | 0.02 | 0.01 | 0.05 | -0.01 | -33.33% | 157 | 815 | 114.84% |
| BABA211210C00175000 | 2021-12-03 3:44PM EST | 175.00 | 0.02 | 0.01 | 0.05 | 0.00 | - | 15 | 1,065 | 121.88% |
| BABA211210C00180000 | 2021-12-03 2:38PM EST | 180.00 | 0.02 | 0.02 | 0.04 | -0.01 | -33.33% | 366 | 549 | 128.91% |
| BABA211210C00185000 | 2021-12-03 12:55PM EST | 185.00 | 0.02 | 0.01 | 0.03 | 0.00 | - | 27 | 215 | 129.69% |
| BABA211210C00190000 | 2021-12-03 12:43PM EST | 190.00 | 0.02 | 0.00 | 0.04 | -0.01 | -33.33% | 10 | 665 | 135.94% |
| BABA211210C00195000 | 2021-12-03 3:19PM EST | 195.00 | 0.03 | 0.01 | 0.03 | +0.01 | +50.00% | 11 | 333 | 142.19% |
| BABA211210C00200000 | 2021-12-03 3:05PM EST | 200.00 | 0.01 | 0.00 | 0.17 | 0.00 | - | 55 | 917 | 171.88% |
| BABA211210C00205000 | 2021-12-03 2:52PM EST | 205.00 | 0.02 | 0.00 | 0.18 | +0.01 | +100.00% | 11 | 248 | 178.91% |
| BABA211210C00210000 | 2021-12-03 11:03AM EST | 210.00 | 0.02 | 0.01 | 0.04 | -0.01 | -33.33% | 3 | 223 | 160.94% |
| BABA211210C00215000 | 2021-12-03 11:43AM EST | 215.00 | 0.01 | 0.00 | 0.03 | 0.00 | - | 9 | 97 | 159.38% |
| BABA211210C00220000 | 2021-12-02 2:54PM EST | 220.00 | 0.02 | 0.00 | 0.39 | 0.00 | - | 9 | 184 | 216.41% |
| BABA211210C00225000 | 2021-12-03 9:54AM EST | 225.00 | 0.01 | 0.01 | 0.21 | -0.01 | -50.00% | 2 | 146 | 207.03% |
| BABA211210C00230000 | 2021-12-03 12:16PM EST | 230.00 | 0.01 | 0.01 | 0.02 | 0.00 | - | 16 | 248 | 173.44% |
| BABA211210C00235000 | 2021-11-29 9:35AM EST | 235.00 | 0.01 | 0.00 | 0.18 | 0.00 | - | 1 | 230 | 212.50% |
| BABA211210C00240000 | 2021-11-26 10:57AM EST | 240.00 | 0.03 | 0.00 | 0.01 | 0.00 | - | 21 | 51 | 168.75% |
| BABA211210C00245000 | 2021-12-03 12:24PM EST | 245.00 | 0.01 | 0.00 | 0.01 | -0.03 | -75.00% | 3 | 15 | 168.75% |
Options de ventepour10 décembre 2021
| Nom du contrat | Date de la dernière transaction | Prix d’exercice | Dernier prix | Offre | Vente | Variation | % de variation | Volume | Position de place | Volatilité implicite |
|---|---|---|---|---|---|---|---|---|---|---|
| BABA211210P00075000 | 2021-12-03 3:59PM EST | 75.00 | 1.02 | 1.00 | 1.05 | +0.83 | +436.84% | 11,507 | 1,727 | 210.35% |
| BABA211210P00080000 | 2021-12-03 3:59PM EST | 80.00 | 1.41 | 1.31 | 1.47 | +1.12 | +386.21% | 2,190 | 765 | 198.73% |
| BABA211210P00085000 | 2021-12-03 3:59PM EST | 85.00 | 1.80 | 1.72 | 1.86 | +1.43 | +386.49% | 1,867 | 1,382 | 184.96% |
| BABA211210P00090000 | 2021-12-03 3:59PM EST | 90.00 | 2.21 | 2.17 | 2.24 | +1.70 | +333.33% | 9,851 | 2,079 | 168.85% |
| BABA211210P00095000 | 2021-12-03 3:59PM EST | 95.00 | 2.61 | 2.47 | 2.71 | +1.98 | +314.29% | 3,155 | 756 | 149.56% |
| BABA211210P00100000 | 2021-12-03 3:59PM EST | 100.00 | 3.15 | 3.15 | 3.25 | +2.30 | +270.59% | 13,369 | 3,230 | 132.81% |
| BABA211210P00105000 | 2021-12-03 3:59PM EST | 105.00 | 4.00 | 3.90 | 4.00 | +2.81 | +236.13% | 6,008 | 2,262 | 114.89% |
| BABA211210P00110000 | 2021-12-03 3:59PM EST | 110.00 | 5.05 | 5.05 | 5.35 | +3.37 | +200.60% | 11,555 | 2,288 | 100.05% |
| BABA211210P00115000 | 2021-12-03 3:59PM EST | 115.00 | 7.15 | 6.95 | 7.35 | +4.73 | +195.45% | 2,230 | 1,751 | 87.74% |
| BABA211210P00120000 | 2021-12-03 3:59PM EST | 120.00 | 10.15 | 9.95 | 10.40 | +6.40 | +170.67% | 2,458 | 2,263 | 81.15% |
| BABA211210P00121000 | 2021-12-03 3:08PM EST | 121.00 | 10.60 | 9.55 | 11.85 | +6.55 | +161.73% | 139 | 373 | 76.42% |
| BABA211210P00122000 | 2021-12-03 3:43PM EST | 122.00 | 11.45 | 10.45 | 12.15 | +7.05 | +160.23% | 600 | 283 | 72.12% |
| BABA211210P00123000 | 2021-12-03 3:59PM EST | 123.00 | 12.10 | 11.70 | 13.10 | +7.25 | +149.48% | 328 | 679 | 78.42% |
| BABA211210P00124000 | 2021-12-03 3:47PM EST | 124.00 | 13.40 | 12.10 | 13.85 | +8.00 | +148.15% | 323 | 808 | 72.07% |
| BABA211210P00125000 | 2021-12-03 3:57PM EST | 125.00 | 13.90 | 13.55 | 14.70 | +8.00 | +135.59% | 396 | 1,066 | 79.54% |
| BABA211210P00126000 | 2021-12-03 3:15PM EST | 126.00 | 14.75 | 14.35 | 15.50 | +8.25 | +126.92% | 67 | 475 | 77.83% |
| BABA211210P00127000 | 2021-12-03 3:55PM EST | 127.00 | 15.57 | 14.95 | 16.40 | +8.12 | +108.99% | 50 | 286 | 73.73% |
| BABA211210P00128000 | 2021-12-03 2:58PM EST | 128.00 | 16.32 | 15.65 | 17.40 | +6.77 | +70.89% | 82 | 205 | 71.58% |
| BABA211210P00129000 | 2021-12-03 12:44PM EST | 129.00 | 16.95 | 16.45 | 18.35 | +8.70 | +105.45% | 32 | 227 | 69.43% |
| BABA211210P00130000 | 2021-12-03 3:49PM EST | 130.00 | 18.68 | 17.45 | 19.35 | +9.48 | +103.04% | 480 | 3,278 | 72.27% |
| BABA211210P00131000 | 2021-12-03 2:36PM EST | 131.00 | 19.01 | 18.10 | 20.35 | +8.26 | +76.84% | 179 | 381 | 65.43% |
| BABA211210P00132000 | 2021-12-03 3:26PM EST | 132.00 | 20.22 | 19.00 | 21.35 | +9.57 | +89.86% | 169 | 446 | 64.26% |
| BABA211210P00133000 | 2021-12-03 2:24PM EST | 133.00 | 20.45 | 20.05 | 22.45 | +8.41 | +69.85% | 12 | 114 | 72.17% |
| BABA211210P00134000 | 2021-12-03 10:27AM EST | 134.00 | 23.25 | 21.15 | 23.55 | +11.30 | +94.56% | 6 | 128 | 80.66% |
| BABA211210P00135000 | 2021-12-03 3:32PM EST | 135.00 | 23.05 | 22.00 | 24.40 | +9.73 | +73.05% | 440 | 1,683 | 73.44% |
| BABA211210P00136000 | 2021-12-03 2:45PM EST | 136.00 | 23.74 | 22.85 | 25.35 | +11.22 | +89.62% | 12 | 101 | 64.84% |
| BABA211210P00137000 | 2021-12-02 3:54PM EST | 137.00 | 15.28 | 23.75 | 26.50 | 0.00 | - | 24 | 104 | 70.51% |
| BABA211210P00138000 | 2021-12-03 12:52PM EST | 138.00 | 25.85 | 24.85 | 27.35 | +9.65 | +59.57% | 6 | 43 | 69.14% |
| BABA211210P00139000 | 2021-12-03 3:57PM EST | 139.00 | 27.30 | 26.50 | 28.45 | +9.57 | +53.98% | 9 | 67 | 99.90% |
| BABA211210P00140000 | 2021-12-03 3:31PM EST | 140.00 | 28.55 | 26.80 | 29.45 | +10.47 | +57.91% | 167 | 970 | 76.76% |
| BABA211210P00141000 | 2021-12-03 1:45PM EST | 141.00 | 28.89 | 28.25 | 30.45 | +11.79 | +68.95% | 5 | 46 | 97.85% |
| BABA211210P00142000 | 2021-12-03 1:03PM EST | 142.00 | 29.80 | 28.95 | 31.40 | +11.95 | +66.95% | 23 | 21 | 86.72% |
| BABA211210P00143000 | 2021-12-03 12:18PM EST | 143.00 | 30.83 | 29.70 | 32.40 | +12.50 | +68.19% | 106 | 141 | 64.06% |
| BABA211210P00144000 | 2021-12-03 2:59PM EST | 144.00 | 31.97 | 31.50 | 33.25 | +11.82 | +58.66% | 4 | 13 | 106.45% |
| BABA211210P00145000 | 2021-12-03 2:58PM EST | 145.00 | 33.15 | 31.65 | 34.40 | +10.23 | +44.63% | 99 | 524 | 150.39% |
| BABA211210P00146000 | 2021-12-03 2:36PM EST | 146.00 | 33.70 | 32.75 | 35.40 | +9.70 | +40.42% | 93 | 152 | 78.91% |
| BABA211210P00147000 | 2021-12-03 2:34PM EST | 147.00 | 34.35 | 34.00 | 36.40 | +10.85 | +46.17% | 61 | 228 | 99.61% |
| BABA211210P00148000 | 2021-12-03 1:06PM EST | 148.00 | 35.35 | 34.75 | 37.40 | +11.25 | +46.68% | 4 | 90 | 82.81% |
| BABA211210P00149000 | 2021-12-03 9:35AM EST | 149.00 | 32.28 | 35.70 | 38.40 | +5.76 | +21.72% | 20 | 170 | 73.44% |
| BABA211210P00150000 | 2021-12-03 1:21PM EST | 150.00 | 37.22 | 36.65 | 39.00 | +8.47 | +29.46% | 29 | 335 | 149.80% |
| BABA211210P00152500 | 2021-12-03 1:06PM EST | 152.50 | 39.85 | 40.20 | 41.75 | +8.32 | +26.39% | 35 | 9 | 131.45% |
| BABA211210P00155000 | 2021-12-03 3:54PM EST | 155.00 | 42.85 | 42.65 | 44.30 | +10.13 | +30.96% | 58 | 832 | 136.72% |
| BABA211210P00157500 | 2021-12-03 10:58AM EST | 157.50 | 44.42 | 44.35 | 46.90 | +14.65 | +49.21% | 3 | 24 | 109.57% |
| BABA211210P00160000 | 2021-12-03 2:41PM EST | 160.00 | 47.72 | 47.10 | 49.15 | +9.78 | +25.78% | 84 | 347 | 113.67% |
| BABA211210P00162500 | 2021-11-29 10:17AM EST | 162.50 | 30.62 | 49.25 | 51.90 | 0.00 | - | 2 | 3 | 106.25% |
| BABA211210P00165000 | 2021-12-03 3:27PM EST | 165.00 | 53.02 | 52.50 | 54.30 | +10.40 | +24.40% | 32 | 209 | 151.56% |
| BABA211210P00170000 | 2021-12-03 3:03PM EST | 170.00 | 58.25 | 56.80 | 59.40 | +12.20 | +26.49% | 19 | 55 | 124.61% |
| BABA211210P00175000 | 2021-12-03 12:15PM EST | 175.00 | 63.15 | 61.75 | 64.40 | +8.45 | +15.45% | 4 | 36 | 124.22% |
| BABA211210P00180000 | 2021-12-03 1:50PM EST | 180.00 | 67.25 | 67.55 | 69.30 | +9.20 | +15.85% | 15 | 13 | 180.08% |
| BABA211210P00185000 | 2021-12-03 12:00PM EST | 185.00 | 73.60 | 71.70 | 74.40 | +12.72 | +20.89% | 4 | 12 | 121.88% |
| BABA211210P00190000 | 2021-11-29 2:33PM EST | 190.00 | 58.45 | 76.75 | 79.40 | 0.00 | - | 12 | 9 | 143.75% |
| BABA211210P00195000 | 2021-12-03 1:24PM EST | 195.00 | 82.15 | 82.70 | 84.40 | +12.65 | +18.20% | 10 | 5 | 213.67% |
| BABA211210P00200000 | 2021-12-02 3:29PM EST | 200.00 | 78.09 | 86.65 | 89.40 | 0.00 | - | 1 | 3 | 266.80% |
| BABA211210P00205000 | 2021-11-26 12:29PM EST | 205.00 | 71.69 | 91.75 | 94.40 | 0.00 | - | 1 | 0 | 161.72% |
| BABA211210P00210000 | 2021-11-23 12:29PM EST | 210.00 | 75.36 | 96.75 | 99.40 | 0.00 | - | 3 | 0 | 167.19% |
| BABA211210P00215000 | 2021-11-30 11:40AM EST | 215.00 | 88.20 | 101.80 | 104.40 | 0.00 | - | 5 | 0 | 182.81% |
| BABA211210P00220000 | 2021-12-03 1:51PM EST | 220.00 | 107.15 | 107.60 | 109.35 | +19.15 | +21.76% | 12 | 9 | 242.97% |
| BABA211210P00225000 | 2021-11-30 9:38AM EST | 225.00 | 95.80 | 111.85 | 114.40 | 0.00 | - | 1 | 1 | 200.78% |
| BABA211210P00230000 | 2021-11-24 11:18AM EST | 230.00 | 94.70 | 116.70 | 119.40 | 0.00 | - | 15 | 0 | 168.75% |
| BABA211210P00235000 | 2021-12-01 2:51PM EST | 235.00 | 110.45 | 121.65 | 124.40 | 0.00 | - | 6 | 0 | 319.24% |
| BABA211210P00240000 | 2021-11-30 10:34AM EST | 240.00 | 110.20 | 126.65 | 129.40 | 0.00 | - | 12 | 0 | 325.88% |
