La bourse est fermée
CAC 40
7 465,25 +30,18 (+0,41 %) Euro Stoxx 50
4 843,99 +29,91 (+0,62 %) Dow Jones
41 393,78 +297,01 (+0,72 %) EUR/USD
1,1079 +0,0002 (+0,02 %) Gold future
2 606,20 +25,60 (+0,99 %) Bitcoin EUR
54 178,18 +0,61 (+0,00 %)
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’achatpour19 décembre 2025
| Nom du contrat | Date de la dernière transaction | Prix d’exercice | Dernier cours | Offre | Vente | Variation | % de variation | Volume | Position ouverte | Volatilité implicite |
|---|---|---|---|---|---|---|---|---|---|---|
| BABA251219C00005000 | 2024-06-12 3:41PM EDT | 5.00 | 73.00 | 0.00 | 0.00 | 0.00 | - | 10 | 1 | 0.00% |
| BABA251219C00010000 | 2024-03-22 9:30AM EDT | 10.00 | 66.08 | 56.50 | 61.50 | 0.00 | - | 1 | 1 | 0.00% |
| BABA251219C00015000 | 2024-01-04 12:11PM EDT | 15.00 | 61.40 | 55.50 | 60.00 | 0.00 | - | 2 | 4 | 0.00% |
| BABA251219C00020000 | 2024-05-14 2:05PM EDT | 20.00 | 59.00 | 0.00 | 0.00 | 0.00 | - | 10 | 18 | 0.00% |
| BABA251219C00025000 | 2024-04-18 2:07PM EDT | 25.00 | 45.26 | 62.00 | 66.95 | 0.00 | - | 1 | 4 | 114.48% |
| BABA251219C00030000 | 2024-09-10 11:05AM EDT | 30.00 | 53.90 | 54.45 | 57.05 | 0.00 | - | 1 | 2 | 62.67% |
| BABA251219C00035000 | 2024-05-13 1:37PM EDT | 35.00 | 51.60 | 42.50 | 46.85 | 0.00 | - | 1 | 15 | 0.00% |
| BABA251219C00040000 | 2024-09-12 3:59PM EDT | 40.00 | 47.55 | 45.60 | 47.55 | 0.00 | - | 10 | 13 | 54.83% |
| BABA251219C00042500 | 2024-08-14 3:04PM EDT | 42.50 | 39.39 | 43.20 | 44.80 | 0.00 | - | 10 | 5 | 50.53% |
| BABA251219C00045000 | 2024-08-28 3:02PM EDT | 45.00 | 37.76 | 41.45 | 42.55 | 0.00 | - | 1 | 2 | 50.71% |
| BABA251219C00050000 | 2024-09-04 10:19AM EDT | 50.00 | 35.98 | 36.45 | 38.20 | 0.00 | - | 1 | 2 | 50.90% |
| BABA251219C00055000 | 2024-07-09 12:46PM EDT | 55.00 | 26.61 | 29.35 | 30.50 | 0.00 | - | 1 | 3 | 27.77% |
| BABA251219C00060000 | 2024-08-30 11:55AM EDT | 60.00 | 28.75 | 28.35 | 30.10 | 0.00 | - | 2 | 6 | 45.75% |
| BABA251219C00065000 | 2024-08-26 11:22AM EDT | 65.00 | 23.70 | 25.65 | 26.30 | 0.00 | - | 10 | 16 | 43.45% |
| BABA251219C00067500 | 2024-09-10 2:42PM EDT | 67.50 | 23.40 | 23.75 | 24.55 | 0.00 | - | 10 | 23 | 42.62% |
| BABA251219C00070000 | 2024-09-09 10:27AM EDT | 70.00 | 19.60 | 22.15 | 22.85 | 0.00 | - | 1 | 25 | 41.79% |
| BABA251219C00072500 | 2024-09-03 10:08AM EDT | 72.50 | 19.68 | 19.65 | 21.30 | 0.00 | - | 2 | 20 | 41.27% |
| BABA251219C00075000 | 2024-08-15 9:47AM EDT | 75.00 | 17.35 | 19.20 | 21.25 | 0.00 | - | 6 | 148 | 45.04% |
| BABA251219C00077500 | 2024-09-12 3:55PM EDT | 77.50 | 19.10 | 16.70 | 20.30 | 0.00 | - | 1 | 292 | 45.78% |
| BABA251219C00080000 | 2024-09-13 9:47AM EDT | 80.00 | 16.41 | 16.45 | 17.00 | -0.29 | -1.74% | 10 | 108 | 39.69% |
| BABA251219C00082500 | 2024-09-13 10:29AM EDT | 82.50 | 15.10 | 15.15 | 16.65 | -0.90 | -5.62% | 4 | 23 | 41.81% |
| BABA251219C00085000 | 2024-09-13 9:34AM EDT | 85.00 | 14.25 | 13.95 | 16.25 | -0.80 | -5.32% | 1 | 2,426 | 43.54% |
| BABA251219C00087500 | 2024-06-05 10:55AM EDT | 87.50 | 11.90 | 0.00 | 0.00 | 0.00 | - | 1 | 2 | 0.78% |
| BABA251219C00090000 | 2024-09-12 3:18PM EDT | 90.00 | 11.61 | 11.75 | 12.35 | -0.95 | -7.56% | 1 | 81 | 38.22% |
| BABA251219C00095000 | 2024-09-09 12:26PM EDT | 95.00 | 8.75 | 8.90 | 11.40 | 0.00 | - | 25 | 1,127 | 40.17% |
| BABA251219C00100000 | 2024-09-12 3:18PM EDT | 100.00 | 8.50 | 8.20 | 8.90 | -0.56 | -6.18% | 6 | 371 | 37.44% |
| BABA251219C00105000 | 2024-09-11 3:47PM EDT | 105.00 | 7.31 | 5.95 | 7.50 | 0.00 | - | 4 | 237 | 37.08% |
| BABA251219C00110000 | 2024-09-12 1:33PM EDT | 110.00 | 6.31 | 5.40 | 6.35 | 0.00 | - | 5 | 232 | 36.90% |
| BABA251219C00115000 | 2024-09-10 1:25PM EDT | 115.00 | 4.80 | 4.85 | 5.35 | 0.00 | - | 1 | 103 | 36.69% |
| BABA251219C00120000 | 2024-09-12 3:34PM EDT | 120.00 | 4.50 | 3.40 | 4.50 | 0.00 | - | 72 | 238 | 36.51% |
| BABA251219C00125000 | 2024-09-13 12:06PM EDT | 125.00 | 3.54 | 3.40 | 3.80 | +0.39 | +12.38% | 3 | 25 | 36.42% |
| BABA251219C00130000 | 2024-09-13 12:13PM EDT | 130.00 | 2.94 | 2.84 | 3.20 | -0.29 | -8.98% | 20 | 414 | 36.32% |
| BABA251219C00135000 | 2024-06-03 12:45PM EDT | 135.00 | 3.22 | 0.00 | 0.00 | 0.00 | - | 1 | 1,113 | 6.25% |
| BABA251219C00140000 | 2024-06-07 1:12PM EDT | 140.00 | 2.79 | 0.00 | 0.00 | 0.00 | - | 5 | 1,058 | 12.50% |
| BABA251219C00145000 | 2024-06-04 9:33AM EDT | 145.00 | 2.60 | 0.00 | 0.00 | 0.00 | - | 1 | 309 | 12.50% |
| BABA251219C00150000 | 2024-06-12 9:49AM EDT | 150.00 | 2.10 | 0.00 | 0.00 | 0.00 | - | 71 | 1,025 | 12.50% |
| BABA251219C00155000 | 2024-06-06 11:30AM EDT | 155.00 | 2.00 | 0.00 | 0.00 | 0.00 | - | 1 | 135 | 12.50% |
| BABA251219C00160000 | 2024-06-05 12:39PM EDT | 160.00 | 1.85 | 0.00 | 0.00 | 0.00 | - | 6 | 3,015 | 12.50% |
| BABA251219C00165000 | 2024-06-12 3:41PM EDT | 165.00 | 1.45 | 0.00 | 0.00 | 0.00 | - | 21 | 1,132 | 12.50% |
| BABA251219C00170000 | 2024-06-12 3:18PM EDT | 170.00 | 1.31 | 0.00 | 0.00 | 0.00 | - | 10 | 1,087 | 12.50% |
| BABA251219C00175000 | 2024-06-11 3:19PM EDT | 175.00 | 1.20 | 0.00 | 0.00 | 0.00 | - | 1 | 762 | 12.50% |
| BABA251219C00180000 | 2024-06-11 2:17PM EDT | 180.00 | 1.02 | 0.00 | 0.00 | 0.00 | - | 62 | 1,814 | 12.50% |
| BABA251219C00185000 | 2024-06-07 3:39PM EDT | 185.00 | 0.96 | 0.00 | 0.00 | 0.00 | - | 1 | 2,178 | 12.50% |
| BABA251219C00190000 | 2024-06-05 9:30AM EDT | 190.00 | 0.96 | 0.00 | 0.00 | 0.00 | - | 2 | 2,320 | 12.50% |
| BABA251219C00195000 | 2024-06-04 3:18PM EDT | 195.00 | 0.78 | 0.00 | 0.00 | 0.00 | - | 1 | 1,121 | 12.50% |
| BABA251219C00200000 | 2024-06-12 2:11PM EDT | 200.00 | 0.73 | 0.00 | 0.00 | 0.00 | - | 16 | 4,657 | 12.50% |
| BABA251219C00210000 | 2024-06-06 9:33AM EDT | 210.00 | 0.85 | 0.00 | 0.00 | 0.00 | - | 1 | 532 | 12.50% |
| BABA251219C00220000 | 2024-06-12 3:09PM EDT | 220.00 | 0.45 | 0.00 | 0.00 | 0.00 | - | 2 | 2,720 | 12.50% |
Options de ventepour19 décembre 2025
| Nom du contrat | Date de la dernière transaction | Prix d’exercice | Dernier cours | Offre | Vente | Variation | % de variation | Volume | Position ouverte | Volatilité implicite |
|---|---|---|---|---|---|---|---|---|---|---|
| BABA251219P00005000 | 2024-06-12 9:30AM EDT | 5.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 20 | 120 | 50.00% |
| BABA251219P00010000 | 2024-05-17 1:38PM EDT | 10.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 130 | 50.00% |
| BABA251219P00015000 | 2024-04-30 2:27PM EDT | 15.00 | 0.12 | 0.00 | 5.00 | 0.00 | - | 2 | 70 | 129.61% |
| BABA251219P00020000 | 2024-05-16 1:51PM EDT | 20.00 | 0.20 | 0.00 | 0.00 | 0.00 | - | 2 | 83 | 25.00% |
| BABA251219P00025000 | 2024-05-30 1:27PM EDT | 25.00 | 0.24 | 0.00 | 0.00 | 0.00 | - | 2 | 161 | 25.00% |
| BABA251219P00030000 | 2024-07-19 10:20AM EDT | 30.00 | 0.01 | 0.00 | 0.79 | 0.00 | - | 1 | 0 | 51.12% |
| BABA251219P00032500 | 2024-08-09 12:18PM EDT | 32.50 | 0.36 | 0.06 | 1.59 | 0.00 | - | 78 | 53 | 55.08% |
| BABA251219P00035000 | 2024-07-15 3:07PM EDT | 35.00 | 0.44 | 0.10 | 1.75 | 0.00 | - | 33 | 33 | 52.61% |
| BABA251219P00040000 | 2024-07-29 9:48AM EDT | 40.00 | 0.59 | 0.00 | 2.56 | 0.00 | - | 4 | 2 | 60.23% |
| BABA251219P00045000 | 2024-08-08 9:32AM EDT | 45.00 | 2.23 | 0.79 | 1.07 | 0.00 | - | 1 | 5 | 40.85% |
| BABA251219P00047500 | 2024-08-07 12:30PM EDT | 47.50 | 1.51 | 1.04 | 1.27 | 0.00 | - | - | 52 | 39.65% |
| BABA251219P00050000 | 2024-08-29 11:42AM EDT | 50.00 | 1.37 | 0.87 | 1.86 | 0.00 | - | 1 | 77 | 41.05% |
| BABA251219P00055000 | 2024-08-23 10:39AM EDT | 55.00 | 1.79 | 1.60 | 2.55 | 0.00 | - | 24 | 354 | 39.14% |
| BABA251219P00060000 | 2024-08-20 11:17AM EDT | 60.00 | 2.96 | 2.22 | 2.78 | 0.00 | - | 5 | 30 | 34.41% |
| BABA251219P00065000 | 2024-09-06 3:55PM EDT | 65.00 | 4.50 | 3.50 | 3.85 | 0.00 | - | 5 | 428 | 33.19% |
| BABA251219P00067500 | 2024-09-13 3:50PM EDT | 67.50 | 4.42 | 4.15 | 4.50 | -0.78 | -15.00% | 1 | 40 | 32.65% |
| BABA251219P00070000 | 2024-09-12 2:12PM EDT | 70.00 | 4.91 | 4.85 | 5.25 | 0.00 | - | 2 | 141 | 32.23% |
| BABA251219P00072500 | 2024-09-13 3:50PM EDT | 72.50 | 5.98 | 4.65 | 6.05 | -0.45 | -7.00% | 1 | 27 | 31.73% |
| BABA251219P00075000 | 2024-08-28 10:51AM EDT | 75.00 | 8.24 | 5.55 | 6.95 | 0.00 | - | 3 | 26 | 31.31% |
| BABA251219P00077500 | 2024-08-26 9:45AM EDT | 77.50 | 9.00 | 7.55 | 7.95 | 0.00 | - | 5 | 23 | 30.93% |
| BABA251219P00080000 | 2024-09-13 10:51AM EDT | 80.00 | 8.66 | 8.55 | 9.00 | -1.69 | -16.33% | 20 | 51 | 30.48% |
| BABA251219P00082500 | 2024-07-23 2:31PM EDT | 82.50 | 13.60 | 10.50 | 10.95 | 0.00 | - | 6 | 21 | 32.25% |
| BABA251219P00085000 | 2024-09-03 10:13AM EDT | 85.00 | 12.00 | 10.90 | 11.40 | 0.00 | - | 4 | 40 | 29.71% |
| BABA251219P00087500 | 2024-06-10 11:30AM EDT | 87.50 | 16.92 | 0.00 | 0.00 | 0.00 | - | 1 | 3 | 0.00% |
| BABA251219P00090000 | 2024-08-26 10:51AM EDT | 90.00 | 15.80 | 13.15 | 14.10 | 0.00 | - | 1 | 7 | 28.87% |
| BABA251219P00095000 | 2024-08-16 10:39AM EDT | 95.00 | 17.62 | 16.55 | 18.25 | 0.00 | - | 1 | 8 | 31.04% |
| BABA251219P00100000 | 2024-08-30 10:14AM EDT | 100.00 | 21.07 | 19.90 | 21.40 | 0.00 | - | 2 | 29 | 29.83% |
| BABA251219P00105000 | 2024-07-01 12:38PM EDT | 105.00 | 33.00 | 27.75 | 28.35 | 0.00 | - | 3 | 1 | 38.60% |
| BABA251219P00110000 | 2024-07-23 10:16AM EDT | 110.00 | 35.04 | 28.55 | 29.25 | 0.00 | - | 40 | 36 | 29.69% |
| BABA251219P00115000 | 2024-07-11 10:50AM EDT | 115.00 | 37.84 | 34.50 | 36.95 | 0.00 | - | 20 | 33 | 40.56% |
| BABA251219P00120000 | 2024-06-12 3:49PM EDT | 120.00 | 43.05 | 0.00 | 0.00 | 0.00 | - | 8 | 309 | 0.00% |
| BABA251219P00125000 | 2024-05-20 12:00PM EDT | 125.00 | 39.61 | 0.00 | 0.00 | 0.00 | - | 4 | 212 | 0.00% |
| BABA251219P00130000 | 2024-09-10 9:49AM EDT | 130.00 | 46.62 | 44.10 | 46.70 | 0.00 | - | 1 | 0 | 28.54% |
| BABA251219P00135000 | 2024-05-21 3:33PM EDT | 135.00 | 50.04 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 0.00% |
| BABA251219P00140000 | 2024-01-08 11:21AM EDT | 140.00 | 68.06 | 65.00 | 68.00 | 0.00 | - | 3 | 0 | 65.09% |
| BABA251219P00145000 | 2024-01-08 10:32AM EDT | 145.00 | 73.55 | 69.80 | 73.20 | 0.00 | - | 1 | 0 | 67.07% |
| BABA251219P00150000 | 2023-12-21 11:25AM EDT | 150.00 | 75.10 | 78.00 | 83.00 | 0.00 | - | 1 | 0 | 79.87% |
| BABA251219P00155000 | 2023-08-10 12:03PM EDT | 155.00 | 58.50 | 64.45 | 66.20 | 0.00 | - | 10 | 2 | 0.00% |
| BABA251219P00160000 | 2024-04-03 10:39AM EDT | 160.00 | 87.42 | 77.90 | 80.90 | 0.00 | - | 1 | 0 | 50.02% |
| BABA251219P00165000 | 2023-09-13 12:40PM EDT | 165.00 | 77.15 | 80.20 | 83.00 | 0.00 | - | 2 | 0 | 45.70% |
| BABA251219P00170000 | 2024-03-19 11:22AM EDT | 170.00 | 96.94 | 99.25 | 102.75 | 0.00 | - | 10 | 0 | 88.01% |
| BABA251219P00175000 | 2023-11-08 10:48AM EDT | 175.00 | 90.00 | 101.95 | 104.95 | 0.00 | - | 1 | 0 | 82.57% |
| BABA251219P00180000 | 2024-05-15 9:46AM EDT | 180.00 | 99.93 | 0.00 | 0.00 | 0.00 | - | 2 | 2 | 0.00% |
| BABA251219P00190000 | 2024-05-31 10:59AM EDT | 190.00 | 113.00 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 0.00% |
| BABA251219P00195000 | 2024-04-26 1:29PM EDT | 195.00 | 119.45 | 112.00 | 116.40 | 0.00 | - | 2 | 0 | 58.30% |
| BABA251219P00200000 | 2024-03-25 1:33PM EDT | 200.00 | 128.40 | 123.90 | 127.00 | 0.00 | - | 2 | 0 | 80.63% |
| BABA251219P00210000 | 2023-09-14 9:31AM EDT | 210.00 | 121.21 | 123.90 | 128.50 | 0.00 | - | 1 | 0 | 58.46% |
| BABA251219P00220000 | 2024-05-20 9:36AM EDT | 220.00 | 132.50 | 0.00 | 0.00 | 0.00 | - | 2 | 3 | 0.00% |
