La bourse est fermée
CAC 40
7 500,26 -115,15 (-1,51 %) Euro Stoxx 50
4 871,54 -71,84 (-1,45 %) Dow Jones
42 063,36 +38,17 (+0,09 %) EUR/USD
1,1166 0,0000 (-0,00 %) Gold future
2 647,10 +32,50 (+1,24 %) Bitcoin EUR
56 320,62 -280,75 (-0,50 %)
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’achatpour21 mars 2025
| Nom du contrat | Date de la dernière transaction | Prix d’exercice | Dernier cours | Offre | Vente | Variation | % de variation | Volume | Position ouverte | Volatilité implicite |
|---|---|---|---|---|---|---|---|---|---|---|
| BABA250321C00007500 | 2024-06-04 2:06PM EDT | 7.50 | 70.56 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| BABA250321C00022500 | 2024-04-09 9:30AM EDT | 22.50 | 51.85 | 0.00 | 0.00 | 0.00 | - | - | 1 | 0.00% |
| BABA250321C00030000 | 2024-08-19 12:34PM EDT | 30.00 | 55.33 | 55.10 | 55.65 | 0.00 | - | 10 | 14 | 0.00% |
| BABA250321C00032500 | 2024-08-09 11:03AM EDT | 32.50 | 48.70 | 48.65 | 50.20 | 0.00 | - | - | 16 | 0.00% |
| BABA250321C00040000 | 2024-09-10 9:30AM EDT | 40.00 | 45.03 | 49.20 | 49.75 | 0.00 | - | 4 | 10 | 79.83% |
| BABA250321C00042500 | 2024-08-15 10:34AM EDT | 42.50 | 40.60 | 42.35 | 43.85 | 0.00 | - | - | 7 | 0.00% |
| BABA250321C00045000 | 2024-08-29 12:53PM EDT | 45.00 | 37.71 | 43.50 | 44.90 | 0.00 | - | 2 | 5 | 65.23% |
| BABA250321C00047500 | 2024-08-15 10:35AM EDT | 47.50 | 35.90 | 37.55 | 38.95 | 0.00 | - | - | 4 | 0.00% |
| BABA250321C00050000 | 2024-09-19 11:51AM EDT | 50.00 | 39.30 | 38.35 | 40.00 | 0.00 | - | 1 | 25 | 56.15% |
| BABA250321C00055000 | 2024-09-16 2:23PM EDT | 55.00 | 30.38 | 34.15 | 35.25 | 0.00 | - | 1 | 23 | 54.61% |
| BABA250321C00060000 | 2024-09-05 10:06AM EDT | 60.00 | 25.00 | 29.25 | 32.45 | 0.00 | - | 1 | 47 | 56.67% |
| BABA250321C00065000 | 2024-09-20 9:46AM EDT | 65.00 | 25.83 | 24.60 | 27.85 | +3.33 | +14.80% | 1 | 50 | 50.75% |
| BABA250321C00067500 | 2024-08-19 11:58AM EDT | 67.50 | 20.70 | 19.85 | 20.50 | 0.00 | - | 3 | 15 | 0.00% |
| BABA250321C00070000 | 2024-09-20 3:41PM EDT | 70.00 | 21.45 | 21.15 | 21.45 | +0.15 | +0.70% | 1 | 214 | 43.76% |
| BABA250321C00072500 | 2024-08-30 9:39AM EDT | 72.50 | 16.00 | 18.25 | 20.40 | 0.00 | - | 1 | 23 | 47.62% |
| BABA250321C00075000 | 2024-09-20 11:08AM EDT | 75.00 | 17.20 | 16.15 | 17.55 | +0.40 | +2.38% | 2 | 489 | 41.34% |
| BABA250321C00077500 | 2024-09-20 11:28AM EDT | 77.50 | 15.36 | 15.30 | 15.70 | +0.46 | +3.09% | 1 | 84 | 40.13% |
| BABA250321C00080000 | 2024-09-20 3:23PM EDT | 80.00 | 13.70 | 13.55 | 14.75 | +0.05 | +0.37% | 2 | 837 | 42.65% |
| BABA250321C00082500 | 2024-09-20 11:59AM EDT | 82.50 | 12.17 | 11.85 | 12.10 | +0.07 | +0.58% | 12 | 1,005 | 37.13% |
| BABA250321C00085000 | 2024-09-20 3:35PM EDT | 85.00 | 10.60 | 10.40 | 10.60 | +0.23 | +2.22% | 47 | 4,409 | 36.38% |
| BABA250321C00087500 | 2024-06-11 12:28PM EDT | 87.50 | 6.85 | 0.00 | 0.00 | 0.00 | - | 12 | 205 | 0.00% |
| BABA250321C00090000 | 2024-09-20 2:25PM EDT | 90.00 | 7.95 | 7.90 | 8.30 | -0.08 | -1.00% | 108 | 4,332 | 36.45% |
| BABA250321C00095000 | 2024-09-20 1:09PM EDT | 95.00 | 5.80 | 5.80 | 6.60 | -0.15 | -2.52% | 46 | 1,942 | 37.24% |
| BABA250321C00100000 | 2024-09-20 1:12PM EDT | 100.00 | 4.30 | 4.15 | 4.40 | -0.20 | -4.44% | 33 | 5,044 | 34.35% |
| BABA250321C00105000 | 2024-09-20 1:32PM EDT | 105.00 | 3.16 | 2.81 | 3.25 | -0.07 | -2.17% | 8 | 951 | 34.39% |
| BABA250321C00110000 | 2024-09-20 1:00PM EDT | 110.00 | 2.34 | 1.88 | 2.40 | -0.04 | -1.68% | 12 | 747 | 34.55% |
| BABA250321C00115000 | 2024-09-19 10:24AM EDT | 115.00 | 1.65 | 1.60 | 1.97 | 0.00 | - | 1 | 55 | 36.01% |
| BABA250321C00120000 | 2024-09-20 3:32PM EDT | 120.00 | 1.26 | 1.21 | 1.91 | -0.08 | -5.97% | 39 | 1,076 | 39.20% |
| BABA250321C00125000 | 2024-09-20 12:22PM EDT | 125.00 | 0.95 | 0.81 | 0.98 | +0.05 | +5.56% | 2 | 565 | 35.43% |
| BABA250321C00130000 | 2024-09-19 3:46PM EDT | 130.00 | 0.74 | 0.60 | 0.74 | 0.00 | - | 9 | 503 | 35.84% |
| BABA250321C00135000 | 2024-09-19 3:07PM EDT | 135.00 | 0.54 | 0.43 | 0.61 | 0.00 | - | 93 | 195 | 36.87% |
| BABA250321C00140000 | 2024-09-18 3:50PM EDT | 140.00 | 0.30 | 0.36 | 0.47 | 0.00 | - | 1 | 41 | 37.31% |
| BABA250321C00145000 | 2024-09-20 10:35AM EDT | 145.00 | 0.37 | 0.22 | 0.38 | +0.04 | +12.12% | 2 | 59 | 37.99% |
| BABA250321C00150000 | 2024-09-20 1:12PM EDT | 150.00 | 0.25 | 0.15 | 0.30 | 0.00 | - | 22 | 1,374 | 38.48% |
Options de ventepour21 mars 2025
| Nom du contrat | Date de la dernière transaction | Prix d’exercice | Dernier cours | Offre | Vente | Variation | % de variation | Volume | Position ouverte | Volatilité implicite |
|---|---|---|---|---|---|---|---|---|---|---|
| BABA250321P00022500 | 2024-04-23 10:00AM EDT | 22.50 | 0.03 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 50.00% |
| BABA250321P00025000 | 2024-05-09 2:02PM EDT | 25.00 | 0.14 | 0.00 | 1.08 | 0.00 | - | 2 | 7 | 102.78% |
| BABA250321P00030000 | 2024-08-22 1:31PM EDT | 30.00 | 0.05 | 0.00 | 0.17 | 0.00 | - | 1 | 6 | 66.41% |
| BABA250321P00032500 | 2024-09-06 12:51PM EDT | 32.50 | 0.04 | 0.00 | 0.16 | 0.00 | - | 2 | 59 | 61.13% |
| BABA250321P00035000 | 2024-09-10 10:38AM EDT | 35.00 | 0.03 | 0.00 | 0.22 | 0.00 | - | 2 | 62 | 59.38% |
| BABA250321P00037500 | 2024-09-10 10:36AM EDT | 37.50 | 0.06 | 0.00 | 0.23 | 0.00 | - | 2 | 12 | 55.66% |
| BABA250321P00040000 | 2024-09-17 10:53AM EDT | 40.00 | 0.05 | 0.02 | 0.24 | 0.00 | - | 2 | 7 | 52.64% |
| BABA250321P00042500 | 2024-09-19 10:53AM EDT | 42.50 | 0.06 | 0.03 | 0.21 | 0.00 | - | 2 | 9 | 52.73% |
| BABA250321P00045000 | 2024-09-20 10:36AM EDT | 45.00 | 0.08 | 0.04 | 0.28 | -0.02 | -20.00% | 2 | 2 | 51.42% |
| BABA250321P00047500 | 2024-09-20 3:13PM EDT | 47.50 | 0.17 | 0.05 | 0.30 | -0.04 | -19.05% | 4 | 253 | 48.34% |
| BABA250321P00050000 | 2024-09-20 11:07AM EDT | 50.00 | 0.17 | 0.07 | 0.34 | -0.06 | -26.09% | 8 | 514 | 45.85% |
| BABA250321P00055000 | 2024-09-20 10:35AM EDT | 55.00 | 0.33 | 0.17 | 0.34 | +0.01 | +3.13% | 2 | 656 | 39.16% |
| BABA250321P00060000 | 2024-09-20 10:37AM EDT | 60.00 | 0.48 | 0.41 | 0.49 | +0.03 | +6.67% | 2 | 1,285 | 35.60% |
| BABA250321P00065000 | 2024-09-19 2:18PM EDT | 65.00 | 0.80 | 0.73 | 0.89 | 0.00 | - | 5 | 466 | 34.24% |
| BABA250321P00067500 | 2024-09-12 9:32AM EDT | 67.50 | 1.45 | 0.95 | 1.04 | 0.00 | - | 1 | 1,260 | 32.40% |
| BABA250321P00070000 | 2024-09-19 2:15PM EDT | 70.00 | 1.28 | 1.18 | 1.45 | -0.08 | -5.88% | 8 | 795 | 32.40% |
| BABA250321P00072500 | 2024-09-20 11:08AM EDT | 72.50 | 1.65 | 1.59 | 1.83 | -0.15 | -8.33% | 11 | 2,062 | 31.52% |
| BABA250321P00075000 | 2024-09-18 2:17PM EDT | 75.00 | 2.90 | 2.08 | 2.37 | 0.00 | - | 12 | 1,784 | 31.14% |
| BABA250321P00077500 | 2024-09-10 12:35PM EDT | 77.50 | 4.48 | 2.65 | 2.76 | 0.00 | - | 1 | 816 | 29.41% |
| BABA250321P00080000 | 2024-09-20 11:08AM EDT | 80.00 | 3.45 | 3.35 | 3.70 | -0.11 | -3.09% | 3 | 1,417 | 29.98% |
| BABA250321P00082500 | 2024-09-20 12:12PM EDT | 82.50 | 4.22 | 4.15 | 4.60 | -0.09 | -2.09% | 20 | 133 | 29.69% |
| BABA250321P00085000 | 2024-09-19 2:54PM EDT | 85.00 | 5.30 | 5.10 | 5.25 | 0.00 | - | 3 | 527 | 27.78% |
| BABA250321P00087500 | 2024-05-24 3:23PM EDT | 87.50 | 13.00 | 0.00 | 0.00 | 0.00 | - | 191 | 492 | 0.39% |
| BABA250321P00090000 | 2024-09-20 3:59PM EDT | 90.00 | 7.55 | 7.50 | 7.65 | -0.10 | -1.31% | 45 | 426 | 26.97% |
| BABA250321P00095000 | 2024-09-19 10:09AM EDT | 95.00 | 11.35 | 10.50 | 10.90 | 0.00 | - | 10 | 457 | 27.34% |
| BABA250321P00100000 | 2024-09-12 3:45PM EDT | 100.00 | 13.70 | 13.90 | 14.15 | -2.55 | -15.69% | 1 | 204 | 25.49% |
| BABA250321P00105000 | 2024-08-30 2:21PM EDT | 105.00 | 18.00 | 17.75 | 18.35 | -4.40 | -19.64% | 2 | 56 | 26.07% |
| BABA250321P00110000 | 2024-08-16 11:57AM EDT | 110.00 | 26.52 | 25.45 | 25.65 | 0.00 | - | 1 | 0 | 42.37% |
| BABA250321P00115000 | 2024-09-20 2:46PM EDT | 115.00 | 26.85 | 26.65 | 27.25 | -13.25 | -33.04% | 2 | 0 | 25.24% |
| BABA250321P00120000 | 2024-08-16 11:57AM EDT | 120.00 | 36.12 | 34.85 | 35.60 | 0.00 | - | 1 | 0 | 50.35% |
| BABA250321P00125000 | 2024-04-02 11:27AM EDT | 125.00 | 52.05 | 44.45 | 45.75 | 0.00 | - | - | 0 | 75.04% |
| BABA250321P00130000 | 2024-07-09 2:36PM EDT | 130.00 | 54.10 | 49.25 | 52.00 | 0.00 | - | - | 0 | 81.07% |
| BABA250321P00135000 | 2024-05-16 11:14AM EDT | 135.00 | 49.00 | 0.00 | 0.00 | 0.00 | - | 2 | 2 | 0.00% |
| BABA250321P00140000 | 2024-04-22 10:17AM EDT | 140.00 | 69.70 | 55.00 | 58.40 | 0.00 | - | 1 | 0 | 69.47% |
| BABA250321P00145000 | 2024-04-19 10:56AM EDT | 145.00 | 76.25 | 55.60 | 59.35 | 0.00 | - | 1 | 0 | 58.94% |
| BABA250321P00150000 | 2024-08-02 12:45PM EDT | 150.00 | 73.00 | 66.15 | 67.35 | 0.00 | - | 3 | 0 | 75.46% |
