Marchés français ouverture 3 h 40 min
Dow Jones
42 025,19 +522,09 (+1,26 %) Nasdaq
18 013,98 +440,68 (+2,51 %) Nikkei 225
37 935,58 +780,25 (+2,10 %) EUR/USD
1,1169 +0,0004 (+0,03 %) HANG SENG
18 281,27 +268,11 (+1,49 %) Bitcoin EUR
56 695,31 +1 132,94 (+2,04 %)
Alibaba Group Holding Limited (BABA)
NYSE - Nasdaq Cours en temps réel. Devise en USD
Ajouter à la liste dynamique
À la clôture : 04:00PM EDT
Échanges après Bourse :
Options d’achatpour20 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| BABA240920C00002500 | 2024-09-19 1:26PM EDT | 2.50 | 85.70 | 85.40 | 86.70 | +3.23 | +3.92% | 1 | 246 | 2,925.00% |
| BABA240920C00005000 | 2024-08-02 3:57PM EDT | 5.00 | 72.44 | 78.10 | 78.60 | 0.00 | - | 2 | 6 | 0.00% |
| BABA240920C00030000 | 2024-08-06 10:56AM EDT | 30.00 | 48.39 | 50.00 | 54.70 | 0.00 | - | 2 | 2 | 0.00% |
| BABA240920C00035000 | 2024-07-30 10:09AM EDT | 35.00 | 43.81 | 45.00 | 47.30 | 0.00 | - | 2 | 0 | 0.00% |
| BABA240920C00040000 | 2024-09-17 3:57PM EDT | 40.00 | 44.76 | 48.20 | 48.70 | 0.00 | - | 1 | 11 | 765.63% |
| BABA240920C00045000 | 2024-09-17 3:42PM EDT | 45.00 | 39.85 | 43.20 | 44.05 | 0.00 | - | 2 | 1 | 618.75% |
| BABA240920C00047500 | 2024-07-05 10:31AM EDT | 47.50 | 27.21 | 30.10 | 30.65 | 0.00 | - | 2 | 3 | 0.00% |
| BABA240920C00050000 | 2024-09-05 2:17PM EDT | 50.00 | 32.55 | 38.20 | 39.20 | 0.00 | - | 1 | 8 | 570.31% |
| BABA240920C00055000 | 2024-09-19 10:50AM EDT | 55.00 | 32.65 | 33.35 | 33.65 | +2.83 | +9.49% | 6 | 13 | 325.00% |
| BABA240920C00060000 | 2024-09-19 12:45PM EDT | 60.00 | 27.76 | 27.90 | 28.65 | +2.76 | +11.04% | 202 | 476 | 389.06% |
| BABA240920C00065000 | 2024-09-19 1:05PM EDT | 65.00 | 22.93 | 23.35 | 23.70 | +3.03 | +15.23% | 402 | 978 | 254.69% |
| BABA240920C00067500 | 2024-09-19 9:58AM EDT | 67.50 | 20.90 | 20.90 | 21.65 | +3.77 | +22.01% | 11 | 272 | 319.14% |
| BABA240920C00070000 | 2024-09-19 3:38PM EDT | 70.00 | 18.42 | 18.05 | 18.60 | +4.12 | +28.81% | 201 | 2,037 | 236.72% |
| BABA240920C00072500 | 2024-09-19 3:31PM EDT | 72.50 | 15.90 | 15.70 | 16.10 | +3.90 | +32.50% | 75 | 1,294 | 206.25% |
| BABA240920C00073000 | 2024-09-19 3:14PM EDT | 73.00 | 15.33 | 15.35 | 15.70 | +4.98 | +48.12% | 6 | 104 | 167.19% |
| BABA240920C00074000 | 2024-09-16 10:08AM EDT | 74.00 | 10.00 | 14.00 | 14.65 | 0.00 | - | 1 | 74 | 201.95% |
| BABA240920C00075000 | 2024-09-19 3:50PM EDT | 75.00 | 13.45 | 12.40 | 14.00 | +3.73 | +38.37% | 124 | 25,614 | 248.24% |
| BABA240920C00076000 | 2024-09-19 12:21PM EDT | 76.00 | 11.97 | 12.40 | 13.05 | +3.28 | +37.74% | 20 | 71 | 192.19% |
| BABA240920C00077000 | 2024-09-19 3:34PM EDT | 77.00 | 11.45 | 11.40 | 11.60 | +3.98 | +53.28% | 2 | 272 | 106.25% |
| BABA240920C00077500 | 2024-09-19 3:27PM EDT | 77.50 | 10.98 | 10.90 | 11.20 | +3.73 | +51.45% | 103 | 15,372 | 132.03% |
| BABA240920C00078000 | 2024-09-19 2:13PM EDT | 78.00 | 10.37 | 10.35 | 11.10 | +4.04 | +63.82% | 30 | 96 | 166.02% |
| BABA240920C00079000 | 2024-09-18 3:58PM EDT | 79.00 | 9.51 | 8.40 | 9.95 | +3.97 | +71.66% | 1 | 262 | 182.62% |
| BABA240920C00080000 | 2024-09-19 2:43PM EDT | 80.00 | 8.50 | 8.25 | 8.75 | +3.97 | +87.64% | 292 | 13,122 | 81.25% |
| BABA240920C00081000 | 2024-09-19 3:16PM EDT | 81.00 | 7.35 | 6.40 | 8.05 | +3.49 | +90.41% | 1,081 | 2,600 | 162.89% |
| BABA240920C00082000 | 2024-09-19 3:02PM EDT | 82.00 | 6.42 | 6.25 | 6.70 | +3.73 | +138.66% | 365 | 2,484 | 109.77% |
| BABA240920C00082500 | 2024-09-19 3:55PM EDT | 82.50 | 6.04 | 4.90 | 7.10 | +3.80 | +169.64% | 199 | 5,338 | 57.81% |
| BABA240920C00083000 | 2024-09-19 3:59PM EDT | 83.00 | 5.61 | 4.45 | 6.50 | +3.67 | +189.18% | 241 | 7,441 | 166.89% |
| BABA240920C00084000 | 2024-09-19 3:57PM EDT | 84.00 | 4.45 | 3.50 | 4.65 | +3.35 | +304.55% | 806 | 4,227 | 76.95% |
| BABA240920C00085000 | 2024-09-19 3:57PM EDT | 85.00 | 3.45 | 3.25 | 3.70 | +2.83 | +456.45% | 11,764 | 30,915 | 69.14% |
| BABA240920C00086000 | 2024-09-19 3:53PM EDT | 86.00 | 2.64 | 2.44 | 2.87 | +2.27 | +613.51% | 3,049 | 5,182 | 50.59% |
| BABA240920C00087000 | 2024-09-19 3:59PM EDT | 87.00 | 1.82 | 1.78 | 1.85 | +1.64 | +911.11% | 4,415 | 6,212 | 50.20% |
| BABA240920C00087500 | 2024-06-12 3:49PM EDT | 87.50 | 2.52 | 0.00 | 0.00 | 0.00 | - | 9 | 504 | 0.00% |
| BABA240920C00088000 | 2024-09-19 3:59PM EDT | 88.00 | 1.14 | 1.10 | 1.18 | +1.03 | +936.36% | 11,716 | 10,043 | 49.61% |
| BABA240920C00089000 | 2024-09-19 3:59PM EDT | 89.00 | 0.67 | 0.65 | 0.72 | +0.59 | +737.50% | 4,785 | 12,645 | 51.47% |
| BABA240920C00090000 | 2024-09-19 3:59PM EDT | 90.00 | 0.38 | 0.35 | 0.39 | +0.33 | +660.00% | 17,960 | 41,516 | 50.39% |
| BABA240920C00091000 | 2024-09-19 3:58PM EDT | 91.00 | 0.20 | 0.20 | 0.29 | +0.16 | +400.00% | 4,261 | 4,738 | 56.45% |
| BABA240920C00092000 | 2024-09-19 3:52PM EDT | 92.00 | 0.10 | 0.10 | 0.15 | +0.07 | +233.33% | 4,851 | 7,998 | 57.42% |
| BABA240920C00093000 | 2024-09-19 3:52PM EDT | 93.00 | 0.07 | 0.05 | 0.09 | +0.04 | +133.33% | 335 | 1,307 | 60.16% |
| BABA240920C00094000 | 2024-09-19 3:55PM EDT | 94.00 | 0.05 | 0.04 | 0.07 | +0.02 | +66.67% | 449 | 1,819 | 66.80% |
| BABA240920C00095000 | 2024-09-19 3:57PM EDT | 95.00 | 0.05 | 0.02 | 0.07 | +0.04 | +400.00% | 3,812 | 22,648 | 73.44% |
| BABA240920C00096000 | 2024-09-19 2:18PM EDT | 96.00 | 0.03 | 0.01 | 0.23 | +0.02 | +200.00% | 47 | 351 | 99.22% |
| BABA240920C00097000 | 2024-09-19 3:59PM EDT | 97.00 | 0.03 | 0.00 | 0.18 | +0.02 | +200.00% | 47 | 146 | 102.73% |
| BABA240920C00100000 | 2024-09-19 3:59PM EDT | 100.00 | 0.04 | 0.02 | 0.05 | +0.03 | +300.00% | 2,164 | 20,326 | 110.94% |
| BABA240920C00105000 | 2024-09-16 11:39AM EDT | 105.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 3 | 1,781 | 118.75% |
| BABA240920C00110000 | 2024-09-16 10:18AM EDT | 110.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 2,047 | 143.75% |
| BABA240920C00115000 | 2024-09-19 3:55PM EDT | 115.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 129 | 3,065 | 175.00% |
| BABA240920C00120000 | 2024-09-19 3:58PM EDT | 120.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 170 | 2,296 | 212.50% |
| BABA240920C00125000 | 2024-09-10 10:09AM EDT | 125.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 30 | 269 | 225.00% |
| BABA240920C00130000 | 2024-08-22 10:13AM EDT | 130.00 | 0.02 | 0.00 | 0.25 | 0.00 | - | 3 | 8 | 349.22% |
| BABA240920C00155000 | 2024-09-13 3:00PM EDT | 155.00 | 0.05 | - | 0.65 | 0.00 | - | - | 5 | 621.09% |
Options de ventepour20 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| BABA240920P00005000 | 2024-09-13 3:00PM EDT | 5.00 | 0.02 | - | 0.65 | 0.00 | - | - | 2 | 3,426.56% |
| BABA240920P00035000 | 2024-06-06 10:30AM EDT | 35.00 | 0.06 | 0.00 | 0.00 | 0.00 | - | 2 | 205 | 50.00% |
| BABA240920P00037500 | 2024-08-28 12:49PM EDT | 37.50 | 0.01 | 0.00 | 0.65 | 0.00 | - | 20 | 20 | 884.38% |
| BABA240920P00040000 | 2024-07-05 9:57AM EDT | 40.00 | 0.03 | 0.00 | 0.33 | 0.00 | - | 2 | 1 | 737.50% |
| BABA240920P00045000 | 2024-08-28 2:12PM EDT | 45.00 | 0.01 | 0.00 | 0.65 | 0.00 | - | 10 | 15 | 714.06% |
| BABA240920P00047500 | 2024-08-26 9:32AM EDT | 47.50 | 0.05 | 0.00 | 0.65 | 0.00 | - | 5 | 37 | 663.28% |
| BABA240920P00050000 | 2024-09-09 9:42AM EDT | 50.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 268 | 362.50% |
| BABA240920P00055000 | 2024-08-28 10:48AM EDT | 55.00 | 0.01 | 0.00 | 0.65 | 0.00 | - | 5 | 316 | 525.78% |
| BABA240920P00060000 | 2024-09-19 12:50PM EDT | 60.00 | 0.01 | 0.00 | 0.21 | 0.00 | - | 3 | 2,525 | 364.06% |
| BABA240920P00065000 | 2024-09-19 11:27AM EDT | 65.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 48 | 2,890 | 218.75% |
| BABA240920P00067500 | 2024-09-16 10:51AM EDT | 67.50 | 0.01 | 0.00 | 0.02 | 0.00 | - | 3 | 8,074 | 193.75% |
| BABA240920P00070000 | 2024-09-18 11:36AM EDT | 70.00 | 0.02 | 0.00 | 0.03 | 0.00 | - | 270 | 13,741 | 178.13% |
| BABA240920P00071000 | 2024-09-10 12:42PM EDT | 71.00 | 0.04 | 0.00 | 0.65 | 0.00 | - | - | 3 | 277.73% |
| BABA240920P00072000 | 2024-09-18 1:14PM EDT | 72.00 | 0.02 | 0.00 | 0.01 | 0.00 | - | 27 | 127 | 143.75% |
| BABA240920P00072500 | 2024-09-19 2:15PM EDT | 72.50 | 0.01 | 0.00 | 0.01 | 0.00 | - | 3 | 12,410 | 137.50% |
| BABA240920P00073000 | 2024-09-16 3:38PM EDT | 73.00 | 0.01 | 0.00 | 0.21 | 0.00 | - | 11 | 542 | 198.44% |
| BABA240920P00074000 | 2024-09-19 2:14PM EDT | 74.00 | 0.02 | 0.00 | 0.23 | -0.01 | -33.33% | 41 | 1,709 | 189.84% |
| BABA240920P00075000 | 2024-09-19 10:55AM EDT | 75.00 | 0.01 | 0.00 | 0.10 | -0.01 | -50.00% | 109 | 28,696 | 154.69% |
| BABA240920P00076000 | 2024-09-19 12:22PM EDT | 76.00 | 0.01 | 0.00 | 0.01 | -0.02 | -66.67% | 6 | 1,894 | 106.25% |
| BABA240920P00077000 | 2024-09-19 2:14PM EDT | 77.00 | 0.02 | 0.00 | 0.07 | -0.01 | -33.33% | 1 | 877 | 126.56% |
| BABA240920P00077500 | 2024-09-19 12:01PM EDT | 77.50 | 0.03 | 0.01 | 0.02 | -0.01 | -25.00% | 147 | 14,324 | 107.81% |
| BABA240920P00078000 | 2024-09-19 3:51PM EDT | 78.00 | 0.02 | 0.01 | 0.22 | -0.01 | -33.33% | 69 | 2,123 | 142.19% |
| BABA240920P00079000 | 2024-09-19 3:51PM EDT | 79.00 | 0.03 | 0.01 | 0.03 | 0.00 | - | 197 | 1,383 | 98.44% |
| BABA240920P00080000 | 2024-09-19 3:59PM EDT | 80.00 | 0.02 | 0.01 | 0.02 | -0.02 | -50.00% | 154 | 19,067 | 84.38% |
| BABA240920P00081000 | 2024-09-19 3:55PM EDT | 81.00 | 0.03 | 0.02 | 0.16 | -0.03 | -50.00% | 51 | 1,367 | 101.56% |
| BABA240920P00082000 | 2024-09-19 2:29PM EDT | 82.00 | 0.04 | 0.01 | 0.05 | -0.10 | -71.43% | 154 | 2,501 | 73.44% |
| BABA240920P00082500 | 2024-09-19 3:28PM EDT | 82.50 | 0.04 | 0.01 | 0.19 | -0.14 | -77.78% | 1,532 | 12,352 | 86.33% |
| BABA240920P00083000 | 2024-09-19 3:25PM EDT | 83.00 | 0.03 | 0.01 | 0.05 | -0.27 | -90.00% | 598 | 2,361 | 64.06% |
| BABA240920P00084000 | 2024-09-19 3:10PM EDT | 84.00 | 0.06 | 0.04 | 0.09 | -0.55 | -90.16% | 719 | 3,370 | 62.11% |
| BABA240920P00085000 | 2024-09-19 3:58PM EDT | 85.00 | 0.08 | 0.07 | 0.10 | -1.06 | -92.98% | 2,690 | 2,624 | 53.91% |
| BABA240920P00086000 | 2024-09-19 3:57PM EDT | 86.00 | 0.16 | 0.14 | 0.18 | -1.48 | -90.24% | 918 | 429 | 50.00% |
| BABA240920P00087000 | 2024-09-19 3:59PM EDT | 87.00 | 0.32 | 0.30 | 0.40 | -2.61 | -89.08% | 4,567 | 110 | 52.83% |
| BABA240920P00087500 | 2024-05-22 12:23PM EDT | 87.50 | 8.65 | 0.00 | 0.00 | 0.00 | - | 1 | 250 | 6.25% |
| BABA240920P00088000 | 2024-09-19 3:59PM EDT | 88.00 | 0.55 | 0.65 | 0.79 | -2.44 | -81.61% | 522 | 58 | 51.27% |
| BABA240920P00089000 | 2024-09-19 3:56PM EDT | 89.00 | 1.15 | 1.08 | 1.20 | -2.60 | -69.33% | 137 | 35 | 49.81% |
| BABA240920P00090000 | 2024-09-19 3:59PM EDT | 90.00 | 1.90 | 1.70 | 2.14 | -3.50 | -64.81% | 193 | 464 | 52.93% |
| BABA240920P00091000 | 2024-09-19 3:42PM EDT | 91.00 | 2.71 | 2.61 | 3.65 | -3.24 | -54.45% | 5 | 23 | 83.59% |
| BABA240920P00092000 | 2024-09-17 3:41PM EDT | 92.00 | 7.17 | 3.50 | 3.95 | 0.00 | - | 20 | 31 | 67.19% |
| BABA240920P00093000 | 2024-09-10 10:41AM EDT | 93.00 | 9.81 | 4.45 | 5.65 | 0.00 | - | - | - | 108.40% |
| BABA240920P00095000 | 2024-09-16 12:09PM EDT | 95.00 | 11.28 | 6.45 | 6.75 | 0.00 | - | 19 | 2 | 83.98% |
| BABA240920P00097000 | 2024-09-17 9:59AM EDT | 97.00 | 11.65 | 8.45 | 9.05 | 0.00 | - | 4 | 5 | 127.73% |
| BABA240920P00100000 | 2024-09-19 11:36AM EDT | 100.00 | 12.45 | 11.45 | 11.75 | -2.75 | -18.09% | 2 | 3 | 129.69% |
| BABA240920P00105000 | 2024-09-17 2:26PM EDT | 105.00 | 20.05 | 15.75 | 17.10 | 0.00 | - | 1 | 1 | 252.93% |
| BABA240920P00110000 | 2024-07-08 1:42PM EDT | 110.00 | 36.50 | 32.00 | 32.35 | 0.00 | - | 40 | 0 | 957.91% |
| BABA240920P00115000 | 2024-08-27 9:56AM EDT | 115.00 | 33.23 | 26.35 | 26.85 | 0.00 | - | 2 | 0 | 242.19% |
| BABA240920P00120000 | 2024-08-23 3:55PM EDT | 120.00 | 34.65 | 31.10 | 31.85 | 0.00 | - | 4 | 0 | 342.97% |
| BABA240920P00125000 | 2024-08-22 3:40PM EDT | 125.00 | 42.09 | 36.25 | 36.65 | 0.00 | - | 2 | 0 | 325.00% |
| BABA240920P00130000 | 2024-06-28 3:48PM EDT | 130.00 | 58.00 | 53.10 | 53.80 | 0.00 | - | 16 | 0 | 1,261.62% |
