La bourse est fermée
Dow Jones
41 622,08 +228,30 (+0,55 %) Nasdaq
17 592,13 -91,85 (-0,52 %) Nikkei 225
36 581,76 -251,54 (-0,68 %) EUR/USD
1,1133 +0,0054 (+0,49 %) HANG SENG
17 422,12 +53,03 (+0,31 %) Bitcoin EUR
52 122,85 -1 605,93 (-2,99 %)
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 | 2024-09-13 12:55PM EDT | 2.50 | 81.84 | 80.85 | 81.30 | 0.00 | - | 10 | 246 | 1,559.38% |
| BABA240920C00005000 | 2024-08-02 3:57PM EDT | 5.00 | 72.44 | 78.10 | 78.60 | 0.00 | - | 2 | 6 | 50.00% |
| BABA240920C00030000 | 2024-08-06 10:56AM EDT | 30.00 | 48.39 | 50.00 | 54.70 | 0.00 | - | 2 | 2 | 602.34% |
| BABA240920C00035000 | 2024-07-30 10:09AM EDT | 35.00 | 43.81 | 45.00 | 47.30 | 0.00 | - | 2 | 0 | 0.00% |
| BABA240920C00040000 | 2024-08-15 3:34PM EDT | 40.00 | 39.76 | 43.70 | 45.90 | 0.00 | - | 1 | 11 | 460.94% |
| BABA240920C00045000 | 2024-08-08 2:26PM EDT | 45.00 | 35.55 | 36.05 | 37.45 | 0.00 | - | 1,690 | 2 | 0.00% |
| 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 | 33.40 | 33.80 | 0.00 | - | 1 | 8 | 50.00% |
| BABA240920C00055000 | 2024-08-29 2:09PM EDT | 55.00 | 26.28 | 28.30 | 28.90 | 0.00 | - | 1 | 14 | 50.00% |
| BABA240920C00060000 | 2024-09-12 1:02PM EDT | 60.00 | 23.65 | 23.55 | 23.75 | -1.85 | -7.25% | 4 | 491 | 128.13% |
| BABA240920C00065000 | 2024-09-16 2:41PM EDT | 65.00 | 18.50 | 18.55 | 18.65 | 0.00 | - | 1 | 980 | 50.00% |
| BABA240920C00067500 | 2024-09-11 2:48PM EDT | 67.50 | 17.13 | 15.45 | 16.25 | 0.00 | - | 1 | 272 | 104.69% |
| BABA240920C00070000 | 2024-09-16 2:41PM EDT | 70.00 | 13.50 | 13.60 | 14.00 | -1.25 | -8.47% | 1 | 2,039 | 95.12% |
| BABA240920C00072500 | 2024-09-13 3:19PM EDT | 72.50 | 12.35 | 11.05 | 11.25 | 0.00 | - | 1 | 1,299 | 61.33% |
| BABA240920C00073000 | 2024-09-16 3:33PM EDT | 73.00 | 10.35 | 10.50 | 11.20 | -2.15 | -17.20% | 80 | 104 | 80.66% |
| BABA240920C00074000 | 2024-09-16 10:08AM EDT | 74.00 | 10.00 | 9.55 | 9.75 | -0.55 | -5.21% | 1 | 74 | 53.91% |
| BABA240920C00075000 | 2024-09-16 3:49PM EDT | 75.00 | 8.60 | 8.55 | 8.80 | -1.40 | -14.00% | 122 | 25,802 | 52.34% |
| BABA240920C00076000 | 2024-09-16 3:49PM EDT | 76.00 | 7.62 | 6.65 | 7.95 | -1.03 | -11.91% | 37 | 85 | 67.58% |
| BABA240920C00077000 | 2024-09-16 3:41PM EDT | 77.00 | 6.52 | 6.35 | 7.40 | -1.21 | -15.65% | 55 | 334 | 56.64% |
| BABA240920C00077500 | 2024-09-16 3:41PM EDT | 77.50 | 6.05 | 6.15 | 6.30 | -1.35 | -18.24% | 42 | 15,518 | 48.93% |
| BABA240920C00078000 | 2024-09-16 3:37PM EDT | 78.00 | 5.50 | 5.60 | 5.75 | -1.41 | -20.41% | 1 | 96 | 42.58% |
| BABA240920C00079000 | 2024-09-16 1:21PM EDT | 79.00 | 4.52 | 4.70 | 4.75 | -1.40 | -23.65% | 6 | 145 | 36.52% |
| BABA240920C00080000 | 2024-09-16 2:28PM EDT | 80.00 | 3.68 | 3.65 | 3.80 | -1.27 | -25.66% | 467 | 13,638 | 33.01% |
| BABA240920C00081000 | 2024-09-16 3:33PM EDT | 81.00 | 2.73 | 2.87 | 2.97 | -1.30 | -32.26% | 67 | 2,678 | 33.01% |
| BABA240920C00082000 | 2024-09-16 3:42PM EDT | 82.00 | 2.03 | 2.08 | 2.13 | -1.25 | -38.11% | 208 | 1,965 | 29.98% |
| BABA240920C00082500 | 2024-09-16 2:32PM EDT | 82.50 | 1.65 | 1.68 | 1.74 | -1.16 | -41.28% | 191 | 5,456 | 28.47% |
| BABA240920C00083000 | 2024-09-16 3:48PM EDT | 83.00 | 1.40 | 1.35 | 1.45 | -0.94 | -40.17% | 1,352 | 7,851 | 28.91% |
| BABA240920C00084000 | 2024-09-16 3:56PM EDT | 84.00 | 0.92 | 0.88 | 0.95 | -0.76 | -45.24% | 1,420 | 4,180 | 29.10% |
| BABA240920C00085000 | 2024-09-16 3:57PM EDT | 85.00 | 0.61 | 0.60 | 0.60 | -0.53 | -46.49% | 10,158 | 34,976 | 29.69% |
| BABA240920C00086000 | 2024-09-16 3:56PM EDT | 86.00 | 0.38 | 0.35 | 0.38 | -0.40 | -51.28% | 2,328 | 2,953 | 30.91% |
| BABA240920C00087000 | 2024-09-16 3:57PM EDT | 87.00 | 0.24 | 0.22 | 0.23 | -0.28 | -54.90% | 3,897 | 5,873 | 31.74% |
| BABA240920C00087500 | 2024-06-12 3:49PM EDT | 87.50 | 2.52 | 0.00 | 0.00 | 0.00 | - | 9 | 504 | 12.50% |
| BABA240920C00088000 | 2024-09-16 3:56PM EDT | 88.00 | 0.15 | 0.14 | 0.15 | -0.20 | -57.14% | 2,456 | 4,702 | 33.50% |
| BABA240920C00089000 | 2024-09-16 3:49PM EDT | 89.00 | 0.10 | 0.10 | 0.11 | -0.15 | -60.00% | 828 | 11,845 | 35.94% |
| BABA240920C00090000 | 2024-09-16 3:55PM EDT | 90.00 | 0.08 | 0.05 | 0.09 | -0.10 | -52.63% | 5,060 | 47,355 | 39.06% |
| BABA240920C00091000 | 2024-09-16 3:52PM EDT | 91.00 | 0.06 | 0.06 | 0.07 | -0.09 | -60.00% | 106 | 5,169 | 41.60% |
| BABA240920C00092000 | 2024-09-16 3:50PM EDT | 92.00 | 0.04 | 0.04 | 0.06 | -0.08 | -66.67% | 356 | 7,965 | 44.53% |
| BABA240920C00093000 | 2024-09-16 1:51PM EDT | 93.00 | 0.04 | 0.02 | 0.05 | -0.02 | -33.33% | 45 | 1,189 | 47.27% |
| BABA240920C00094000 | 2024-09-16 11:33AM EDT | 94.00 | 0.03 | 0.02 | 0.11 | -0.01 | -25.00% | 17 | 1,806 | 53.52% |
| BABA240920C00095000 | 2024-09-16 3:49PM EDT | 95.00 | 0.03 | 0.01 | 0.04 | -0.03 | -50.00% | 89 | 23,330 | 53.13% |
| BABA240920C00096000 | 2024-09-16 1:44PM EDT | 96.00 | 0.03 | 0.01 | 0.03 | -0.02 | -40.00% | 53 | 369 | 51.56% |
| BABA240920C00097000 | 2024-09-16 2:24PM EDT | 97.00 | 0.02 | 0.02 | 0.03 | -0.03 | -60.00% | 90 | 3 | 56.25% |
| BABA240920C00100000 | 2024-09-16 3:43PM EDT | 100.00 | 0.01 | 0.00 | 0.02 | -0.01 | -50.00% | 4,608 | 17,025 | 59.38% |
| BABA240920C00105000 | 2024-09-16 11:39AM EDT | 105.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 148 | 1,749 | 68.75% |
| BABA240920C00110000 | 2024-09-16 10:18AM EDT | 110.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 2,046 | 81.25% |
| BABA240920C00115000 | 2024-09-12 11:07AM EDT | 115.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 10 | 3,055 | 93.75% |
| BABA240920C00120000 | 2024-09-06 3:54PM EDT | 120.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 20 | 2,296 | 103.13% |
| BABA240920C00125000 | 2024-09-10 10:09AM EDT | 125.00 | 0.01 | 0.00 | 0.05 | 0.00 | - | 30 | 269 | 132.81% |
| BABA240920C00130000 | 2024-08-22 10:13AM EDT | 130.00 | 0.02 | 0.00 | 0.01 | 0.00 | - | 3 | 8 | 125.00% |
| BABA240920C00155000 | 2024-09-13 3:00PM EDT | 155.00 | 0.05 | - | 0.01 | 0.00 | - | - | 5 | 178.13% |
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 | - | 0.47 | 0.00 | - | - | 2 | 1,409.38% |
| 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 | 0.07 | 0.00 | - | 20 | 20 | 273.44% |
| BABA240920P00040000 | 2024-07-05 9:57AM EDT | 40.00 | 0.03 | 0.00 | 0.33 | 0.00 | - | 2 | 1 | 310.94% |
| BABA240920P00045000 | 2024-08-28 2:12PM EDT | 45.00 | 0.01 | 0.00 | 0.07 | 0.00 | - | 10 | 15 | 215.63% |
| BABA240920P00047500 | 2024-08-26 9:32AM EDT | 47.50 | 0.05 | 0.00 | 0.47 | 0.00 | - | 5 | 37 | 260.16% |
| BABA240920P00050000 | 2024-09-09 9:42AM EDT | 50.00 | 0.01 | 0.00 | 0.07 | 0.00 | - | 1 | 268 | 181.25% |
| BABA240920P00055000 | 2024-08-28 10:48AM EDT | 55.00 | 0.01 | 0.00 | 0.07 | 0.00 | - | 5 | 316 | 150.78% |
| BABA240920P00060000 | 2024-09-13 1:51PM EDT | 60.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 37 | 2,516 | 98.44% |
| BABA240920P00065000 | 2024-09-13 1:01PM EDT | 65.00 | 0.01 | 0.00 | 0.07 | 0.00 | - | 22 | 2,890 | 95.31% |
| BABA240920P00067500 | 2024-09-16 10:51AM EDT | 67.50 | 0.01 | 0.00 | 0.01 | 0.00 | - | 3 | 8,077 | 65.63% |
| BABA240920P00070000 | 2024-09-16 2:35PM EDT | 70.00 | 0.01 | 0.01 | 0.02 | -0.01 | -50.00% | 102 | 13,759 | 62.50% |
| BABA240920P00071000 | 2024-09-10 12:42PM EDT | 71.00 | 0.04 | 0.00 | 0.07 | 0.00 | - | - | 3 | 65.63% |
| BABA240920P00072000 | 2024-09-10 1:48PM EDT | 72.00 | 0.05 | 0.01 | 0.23 | 0.00 | - | 3 | 82 | 74.61% |
| BABA240920P00072500 | 2024-09-16 3:51PM EDT | 72.50 | 0.02 | 0.01 | 0.23 | -0.01 | -33.33% | 12 | 12,422 | 71.68% |
| BABA240920P00073000 | 2024-09-16 3:38PM EDT | 73.00 | 0.01 | 0.01 | 0.02 | -0.02 | -66.67% | 10 | 549 | 50.00% |
| BABA240920P00074000 | 2024-09-16 2:35PM EDT | 74.00 | 0.03 | 0.01 | 0.04 | -0.01 | -25.00% | 19 | 1,709 | 51.95% |
| BABA240920P00075000 | 2024-09-16 3:31PM EDT | 75.00 | 0.02 | 0.02 | 0.05 | -0.02 | -50.00% | 103 | 28,013 | 48.83% |
| BABA240920P00076000 | 2024-09-16 1:33PM EDT | 76.00 | 0.03 | 0.01 | 0.06 | -0.02 | -40.00% | 10 | 1,898 | 45.31% |
| BABA240920P00077000 | 2024-09-16 2:08PM EDT | 77.00 | 0.05 | 0.03 | 0.07 | -0.03 | -37.50% | 9 | 884 | 41.21% |
| BABA240920P00077500 | 2024-09-16 3:25PM EDT | 77.50 | 0.05 | 0.04 | 0.06 | -0.01 | -16.67% | 27 | 17,107 | 37.50% |
| BABA240920P00078000 | 2024-09-16 3:51PM EDT | 78.00 | 0.07 | 0.05 | 0.09 | 0.00 | - | 104 | 2,107 | 37.89% |
| BABA240920P00079000 | 2024-09-16 2:22PM EDT | 79.00 | 0.10 | 0.07 | 0.10 | +0.02 | +25.00% | 95 | 1,427 | 33.01% |
| BABA240920P00080000 | 2024-09-16 3:39PM EDT | 80.00 | 0.15 | 0.14 | 0.15 | +0.03 | +25.00% | 357 | 18,698 | 30.37% |
| BABA240920P00081000 | 2024-09-16 3:56PM EDT | 81.00 | 0.27 | 0.24 | 0.29 | +0.08 | +42.11% | 153 | 1,642 | 29.98% |
| BABA240920P00082000 | 2024-09-16 3:40PM EDT | 82.00 | 0.52 | 0.45 | 0.50 | +0.21 | +67.74% | 342 | 2,567 | 29.05% |
| BABA240920P00082500 | 2024-09-16 3:55PM EDT | 82.50 | 0.63 | 0.61 | 0.66 | +0.24 | +60.00% | 255 | 12,182 | 29.00% |
| BABA240920P00083000 | 2024-09-16 3:46PM EDT | 83.00 | 0.83 | 0.79 | 0.85 | +0.30 | +56.60% | 825 | 1,189 | 28.91% |
| BABA240920P00084000 | 2024-09-16 3:57PM EDT | 84.00 | 1.30 | 1.30 | 1.34 | +0.47 | +55.95% | 424 | 2,859 | 28.86% |
| BABA240920P00085000 | 2024-09-16 3:31PM EDT | 85.00 | 2.06 | 1.94 | 2.02 | +0.76 | +58.46% | 315 | 2,530 | 30.27% |
| BABA240920P00086000 | 2024-09-16 3:53PM EDT | 86.00 | 2.79 | 2.55 | 2.79 | +0.89 | +46.84% | 142 | 441 | 31.25% |
| BABA240920P00087000 | 2024-09-16 3:37PM EDT | 87.00 | 3.75 | 3.50 | 3.65 | +1.11 | +42.05% | 58 | 108 | 32.62% |
| BABA240920P00087500 | 2024-05-22 12:23PM EDT | 87.50 | 8.65 | 0.00 | 0.00 | 0.00 | - | 1 | 250 | 0.00% |
| BABA240920P00088000 | 2024-09-16 12:46PM EDT | 88.00 | 4.50 | 4.50 | 4.70 | +0.75 | +20.00% | 4 | 57 | 41.02% |
| BABA240920P00089000 | 2024-09-16 3:08PM EDT | 89.00 | 5.60 | 5.45 | 5.60 | +0.80 | +16.67% | 3 | 33 | 41.80% |
| BABA240920P00090000 | 2024-09-16 1:22PM EDT | 90.00 | 6.75 | 6.40 | 6.65 | +1.35 | +25.00% | 35 | 494 | 49.90% |
| BABA240920P00091000 | 2024-09-16 10:09AM EDT | 91.00 | 7.10 | 7.35 | 7.55 | -0.61 | -7.91% | 22 | 35 | 48.73% |
| BABA240920P00092000 | 2024-09-13 10:34AM EDT | 92.00 | 7.75 | 8.35 | 8.70 | 0.00 | - | 1 | 33 | 51.37% |
| BABA240920P00093000 | 2024-09-10 10:41AM EDT | 93.00 | 9.81 | 9.35 | 9.50 | 0.00 | - | - | - | 53.52% |
| BABA240920P00095000 | 2024-09-16 12:09PM EDT | 95.00 | 11.28 | 11.35 | 11.50 | +1.03 | +10.05% | 19 | 2 | 61.91% |
| BABA240920P00097000 | 2024-09-16 11:55AM EDT | 97.00 | 13.30 | 13.35 | 14.05 | +1.10 | +9.02% | 5 | 1 | 87.40% |
| BABA240920P00100000 | 2024-09-13 3:33PM EDT | 100.00 | 15.20 | 15.85 | 17.10 | 0.00 | - | 1 | 3 | 77.34% |
| BABA240920P00105000 | 2024-07-15 2:40PM EDT | 105.00 | 26.63 | 25.00 | 27.35 | 0.00 | - | 1 | 1 | 291.36% |
| BABA240920P00110000 | 2024-07-08 1:42PM EDT | 110.00 | 36.50 | 32.00 | 32.35 | 0.00 | - | 40 | 0 | 348.29% |
| BABA240920P00115000 | 2024-08-27 9:56AM EDT | 115.00 | 33.23 | 30.65 | 31.70 | 0.00 | - | 2 | 0 | 156.84% |
| BABA240920P00120000 | 2024-08-23 3:55PM EDT | 120.00 | 34.65 | 36.35 | 36.80 | 0.00 | - | 4 | 0 | 157.81% |
| BABA240920P00125000 | 2024-08-22 3:40PM EDT | 125.00 | 42.09 | 41.15 | 41.75 | 0.00 | - | 2 | 0 | 144.53% |
| BABA240920P00130000 | 2024-06-28 3:48PM EDT | 130.00 | 58.00 | 53.10 | 53.80 | 0.00 | - | 16 | 0 | 479.93% |
