La bourse est fermée
Dow Jones
41 033,67 +171,96 (+0,42 %) Nasdaq
17 583,95 +188,41 (+1,08 %) Nikkei 225
36 833,27 +1 213,50 (+3,41 %) EUR/USD
1,1068 +0,0051 (+0,46 %) HANG SENG
17 240,39 +131,68 (+0,77 %) Bitcoin EUR
52 799,89 +900,65 (+1,74 %)
Alibaba Group Holding Limited (BABA)
NYSE - Nasdaq Cours en temps réel. Devise en USD
Ajouter à la liste dynamique
À partir de 03:16PM EDT. Marché ouvert.
Options d’achatpour13 septembre 2024
| Nom du contrat | Date de la dernière transaction | Prix d’exercice | Dernier cours | Offre | Vente | Variation | % de variation | Volume | Position ouverte | Volatilité implicite |
|---|---|---|---|---|---|---|---|---|---|---|
| BABA240913C00060000 | 2024-09-05 9:45AM EDT | 60.00 | 23.10 | 25.45 | 25.75 | 0.00 | - | - | 8 | 190.63% |
| BABA240913C00065000 | 2024-08-19 10:00AM EDT | 65.00 | 19.69 | 20.45 | 20.65 | 0.00 | - | 1 | 1 | 179.69% |
| BABA240913C00068000 | 2024-08-30 9:57AM EDT | 68.00 | 16.30 | 17.45 | 17.65 | 0.00 | - | 8 | 8 | 153.91% |
| BABA240913C00069000 | 2024-09-10 3:02PM EDT | 69.00 | 14.55 | 16.45 | 16.65 | 0.00 | - | 30 | 71 | 145.31% |
| BABA240913C00070000 | 2024-09-05 2:50PM EDT | 70.00 | 12.62 | 15.45 | 15.65 | 0.00 | - | 1 | 7 | 136.72% |
| BABA240913C00071000 | 2024-09-03 9:45AM EDT | 71.00 | 11.65 | 14.45 | 14.65 | 0.00 | - | 8 | 59 | 128.91% |
| BABA240913C00072000 | 2024-09-12 1:58PM EDT | 72.00 | 13.68 | 13.45 | 13.65 | +2.53 | +22.69% | 1 | 101 | 120.31% |
| BABA240913C00073000 | 2024-09-12 9:42AM EDT | 73.00 | 12.38 | 12.45 | 12.70 | +2.68 | +27.63% | 6 | 16 | 123.44% |
| BABA240913C00074000 | 2024-09-12 12:02PM EDT | 74.00 | 11.23 | 11.45 | 11.65 | +2.23 | +24.78% | 10 | 35 | 103.91% |
| BABA240913C00075000 | 2024-09-11 12:43PM EDT | 75.00 | 9.30 | 10.45 | 10.65 | 0.00 | - | 21 | 799 | 96.09% |
| BABA240913C00076000 | 2024-09-12 1:07PM EDT | 76.00 | 9.42 | 9.45 | 9.70 | +1.10 | +13.22% | 1 | 72 | 97.27% |
| BABA240913C00077000 | 2024-09-10 3:05PM EDT | 77.00 | 6.67 | 8.45 | 8.65 | 0.00 | - | 4 | 106 | 79.69% |
| BABA240913C00078000 | 2024-09-12 1:39PM EDT | 78.00 | 7.65 | 7.45 | 7.65 | +0.87 | +12.83% | 8 | 133 | 71.48% |
| BABA240913C00079000 | 2024-09-12 2:27PM EDT | 79.00 | 6.60 | 6.50 | 6.65 | +0.90 | +15.79% | 10 | 347 | 63.28% |
| BABA240913C00080000 | 2024-09-12 2:28PM EDT | 80.00 | 5.60 | 5.50 | 5.65 | +0.84 | +17.65% | 153 | 860 | 55.08% |
| BABA240913C00081000 | 2024-09-12 2:29PM EDT | 81.00 | 4.59 | 4.50 | 4.65 | +0.84 | +22.40% | 118 | 1,132 | 46.88% |
| BABA240913C00082000 | 2024-09-12 2:13PM EDT | 82.00 | 3.65 | 3.50 | 3.65 | +0.65 | +21.67% | 130 | 2,365 | 38.48% |
| BABA240913C00083000 | 2024-09-12 2:18PM EDT | 83.00 | 2.60 | 2.54 | 2.66 | +0.50 | +23.81% | 483 | 2,640 | 30.86% |
| BABA240913C00084000 | 2024-09-12 2:37PM EDT | 84.00 | 1.71 | 1.66 | 1.74 | +0.36 | +26.67% | 1,470 | 4,608 | 26.95% |
| BABA240913C00085000 | 2024-09-12 2:44PM EDT | 85.00 | 0.91 | 0.89 | 0.93 | +0.12 | +15.00% | 4,319 | 7,195 | 23.63% |
| BABA240913C00086000 | 2024-09-12 2:45PM EDT | 86.00 | 0.41 | 0.40 | 0.42 | -0.01 | -2.44% | 11,557 | 3,932 | 23.93% |
| BABA240913C00087000 | 2024-09-12 2:44PM EDT | 87.00 | 0.15 | 0.15 | 0.17 | -0.07 | -31.82% | 3,138 | 3,886 | 25.39% |
| BABA240913C00088000 | 2024-09-12 2:42PM EDT | 88.00 | 0.07 | 0.06 | 0.08 | -0.03 | -30.00% | 1,734 | 6,193 | 28.52% |
| BABA240913C00089000 | 2024-09-12 2:33PM EDT | 89.00 | 0.03 | 0.02 | 0.03 | -0.02 | -40.00% | 531 | 1,242 | 30.08% |
| BABA240913C00090000 | 2024-09-12 2:32PM EDT | 90.00 | 0.02 | 0.01 | 0.03 | -0.01 | -33.33% | 1,832 | 6,193 | 36.72% |
| BABA240913C00091000 | 2024-09-12 2:38PM EDT | 91.00 | 0.02 | 0.01 | 0.02 | 0.00 | - | 19 | 388 | 40.63% |
| BABA240913C00092000 | 2024-09-11 3:25PM EDT | 92.00 | 0.01 | 0.01 | 0.03 | -0.01 | -50.00% | 25 | 457 | 49.61% |
| BABA240913C00093000 | 2024-09-12 12:11PM EDT | 93.00 | 0.01 | 0.01 | 0.02 | 0.00 | - | 5 | 1,351 | 50.00% |
| BABA240913C00094000 | 2024-09-11 2:26PM EDT | 94.00 | 0.01 | 0.01 | 0.03 | 0.00 | - | 2 | 91 | 57.81% |
| BABA240913C00095000 | 2024-09-12 1:57PM EDT | 95.00 | 0.02 | 0.01 | 0.02 | 0.00 | - | 805 | 1,728 | 60.94% |
| BABA240913C00096000 | 2024-09-10 11:56AM EDT | 96.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 248 | 59.38% |
| BABA240913C00097000 | 2024-09-12 1:41PM EDT | 97.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 4 | 2,312 | 62.50% |
| BABA240913C00100000 | 2024-09-12 10:29AM EDT | 100.00 | 0.02 | 0.00 | 0.01 | +0.01 | +100.00% | 255 | 1,331 | 78.13% |
| BABA240913C00105000 | 2024-09-12 9:31AM EDT | 105.00 | 0.01 | 0.00 | 0.14 | 0.00 | - | 1 | 426 | 134.77% |
| BABA240913C00110000 | 2024-09-05 10:52AM EDT | 110.00 | 0.01 | 0.00 | 0.74 | 0.00 | - | 10 | 10 | 214.06% |
| BABA240913C00115000 | 2024-09-09 9:45AM EDT | 115.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 13 | 78 | 137.50% |
| BABA240913C00120000 | 2024-09-09 10:00AM EDT | 120.00 | 0.01 | 0.00 | 0.74 | 0.00 | - | 5 | 70 | 269.14% |
Options de ventepour13 septembre 2024
| Nom du contrat | Date de la dernière transaction | Prix d’exercice | Dernier cours | Offre | Vente | Variation | % de variation | Volume | Position ouverte | Volatilité implicite |
|---|---|---|---|---|---|---|---|---|---|---|
| BABA240913P00050000 | 2024-09-04 3:23PM EDT | 50.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | - | 200 | 243.75% |
| BABA240913P00055000 | 2024-09-09 10:08AM EDT | 55.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 11 | 356 | 218.75% |
| BABA240913P00060000 | 2024-09-09 10:07AM EDT | 60.00 | 0.01 | 0.00 | 0.74 | 0.00 | - | 20 | 31 | 300.20% |
| BABA240913P00065000 | 2024-09-10 9:43AM EDT | 65.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 40 | 974 | 140.63% |
| BABA240913P00066000 | 2024-09-06 11:02AM EDT | 66.00 | 0.03 | 0.00 | 0.74 | 0.00 | - | 14 | 41 | 232.42% |
| BABA240913P00067000 | 2024-09-10 10:01AM EDT | 67.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 101 | 131 | 126.56% |
| BABA240913P00068000 | 2024-09-10 10:49AM EDT | 68.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 31 | 60 | 118.75% |
| BABA240913P00069000 | 2024-08-28 2:12PM EDT | 69.00 | 0.16 | 0.00 | 0.74 | 0.00 | - | 1 | 10 | 200.20% |
| BABA240913P00070000 | 2024-09-11 3:54PM EDT | 70.00 | 0.01 | 0.00 | 0.13 | 0.00 | - | 2 | 560 | 135.16% |
| BABA240913P00071000 | 2024-09-03 3:55PM EDT | 71.00 | 0.06 | 0.00 | 0.74 | 0.00 | - | 2 | 31 | 178.91% |
| BABA240913P00072000 | 2024-09-11 12:10PM EDT | 72.00 | 0.01 | 0.00 | 0.05 | 0.00 | - | 5 | 62 | 103.13% |
| BABA240913P00073000 | 2024-09-10 3:18PM EDT | 73.00 | 0.02 | 0.00 | 0.05 | 0.00 | - | 20 | 83 | 96.09% |
| BABA240913P00074000 | 2024-09-12 9:46AM EDT | 74.00 | 0.01 | 0.00 | 0.03 | -0.01 | -50.00% | 1 | 336 | 82.81% |
| BABA240913P00075000 | 2024-09-12 1:38PM EDT | 75.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 2 | 2,739 | 67.19% |
| BABA240913P00076000 | 2024-09-12 9:46AM EDT | 76.00 | 0.01 | 0.00 | 0.01 | -0.01 | -50.00% | 25 | 563 | 60.94% |
| BABA240913P00077000 | 2024-09-11 3:44PM EDT | 77.00 | 0.02 | 0.00 | 0.01 | 0.00 | - | 1 | 906 | 54.69% |
| BABA240913P00078000 | 2024-09-12 2:02PM EDT | 78.00 | 0.01 | 0.01 | 0.02 | -0.01 | -50.00% | 26 | 1,530 | 56.25% |
| BABA240913P00079000 | 2024-09-12 2:07PM EDT | 79.00 | 0.01 | 0.01 | 0.02 | -0.02 | -66.67% | 20 | 840 | 51.56% |
| BABA240913P00080000 | 2024-09-12 2:35PM EDT | 80.00 | 0.01 | 0.01 | 0.02 | -0.02 | -50.00% | 217 | 2,027 | 44.53% |
| BABA240913P00081000 | 2024-09-12 1:53PM EDT | 81.00 | 0.01 | 0.01 | 0.02 | -0.06 | -85.71% | 283 | 1,468 | 37.50% |
| BABA240913P00082000 | 2024-09-12 2:09PM EDT | 82.00 | 0.03 | 0.02 | 0.03 | -0.09 | -75.00% | 591 | 1,072 | 32.42% |
| BABA240913P00083000 | 2024-09-12 2:44PM EDT | 83.00 | 0.04 | 0.04 | 0.05 | -0.22 | -81.48% | 1,420 | 1,727 | 27.54% |
| BABA240913P00084000 | 2024-09-12 2:35PM EDT | 84.00 | 0.13 | 0.11 | 0.14 | -0.37 | -74.00% | 1,617 | 404 | 25.78% |
| BABA240913P00085000 | 2024-09-12 2:44PM EDT | 85.00 | 0.36 | 0.35 | 0.37 | -0.59 | -62.11% | 677 | 295 | 24.51% |
| BABA240913P00086000 | 2024-09-12 2:36PM EDT | 86.00 | 0.84 | 0.81 | 0.88 | -0.75 | -47.17% | 106 | 205 | 25.59% |
| BABA240913P00087000 | 2024-09-12 1:44PM EDT | 87.00 | 1.60 | 1.55 | 1.64 | -1.27 | -44.25% | 12 | 100 | 28.13% |
| BABA240913P00088000 | 2024-09-05 2:19PM EDT | 88.00 | 2.75 | 2.44 | 2.58 | -3.05 | -52.59% | 6 | 13 | 34.86% |
| BABA240913P00089000 | 2024-09-05 11:15AM EDT | 89.00 | 3.75 | 3.40 | 3.60 | -3.25 | -46.43% | 1 | 49 | 45.70% |
| BABA240913P00090000 | 2024-09-12 12:25PM EDT | 90.00 | 4.88 | 4.40 | 4.55 | -0.42 | -7.92% | 2 | 44 | 50.00% |
| BABA240913P00092000 | 2024-09-11 3:56PM EDT | 92.00 | 6.65 | 6.40 | 6.55 | -0.70 | -9.52% | 2 | 3 | 55.08% |
| BABA240913P00095000 | 2024-09-11 9:35AM EDT | 95.00 | 10.85 | 9.40 | 9.55 | 0.00 | - | 1 | 5 | 74.22% |
| BABA240913P00100000 | 2024-09-06 10:48AM EDT | 100.00 | 18.60 | 14.40 | 14.55 | 0.00 | - | 2 | 9 | 103.52% |
| BABA240913P00105000 | 2024-09-06 10:49AM EDT | 105.00 | 23.55 | 19.30 | 19.55 | 0.00 | - | 3 | 3 | 96.88% |
