La bourse est fermée
CAC 40
6 073,35 +190,02 (+3,23 %) Euro Stoxx 50
3 533,17 +96,88 (+2,82 %) Dow Jones
31 500,68 +823,32 (+2,68 %) EUR/USD
1,0559 +0,0034 (+0,33 %) Gold future
1 828,10 -1,70 (-0,09 %) BTC-EUR
20 244,88 +15,31 (+0,08 %)
Alibaba Group Holding Limited (BABA)
NYSE - NYSE Prix différé. Devise en USD
Ajouter à la liste dynamique
À la clôture : 04:04PM EDT
Échanges après Bourse :
Options d’achatpour21 octobre 2022
| Nom du contrat | Date de la dernière transaction | Prix d’exercice | Dernier prix | Offre | Vente | Variation | % de variation | Volume | Position de place | Volatilité implicite |
|---|---|---|---|---|---|---|---|---|---|---|
| BABA221021C00025000 | 2022-05-25 10:13AM EDT | 25.00 | 57.62 | 91.10 | 91.70 | 0.00 | - | 1 | 10 | 0.00% |
| BABA221021C00030000 | 2022-06-03 2:29PM EDT | 30.00 | 64.70 | 87.40 | 88.60 | 0.00 | - | 1 | 10 | 122.95% |
| BABA221021C00035000 | 2022-05-18 3:44PM EDT | 35.00 | 53.80 | 67.80 | 69.30 | 0.00 | - | 11 | 12 | 0.00% |
| BABA221021C00040000 | 2022-06-16 1:27PM EDT | 40.00 | 62.95 | 77.75 | 79.30 | 0.00 | - | 4 | 25 | 115.33% |
| BABA221021C00045000 | 2022-06-17 2:20PM EDT | 45.00 | 59.05 | 73.10 | 74.05 | 0.00 | - | 6 | 14 | 104.96% |
| BABA221021C00050000 | 2022-06-21 3:50PM EDT | 50.00 | 57.95 | 68.30 | 69.20 | 0.00 | - | 2 | 29 | 98.10% |
| BABA221021C00055000 | 2022-06-14 11:01AM EDT | 55.00 | 51.00 | 63.30 | 64.65 | 0.00 | - | 6 | 33 | 92.26% |
| BABA221021C00060000 | 2022-06-23 3:48PM EDT | 60.00 | 54.07 | 58.45 | 60.45 | 0.00 | - | 18 | 17 | 89.70% |
| BABA221021C00065000 | 2022-06-02 1:49PM EDT | 65.00 | 35.40 | 54.30 | 55.15 | 0.00 | - | 4 | 28 | 83.95% |
| BABA221021C00070000 | 2022-06-24 3:27PM EDT | 70.00 | 50.45 | 49.85 | 50.75 | +10.80 | +27.24% | 8 | 71 | 81.05% |
| BABA221021C00075000 | 2022-06-23 3:48PM EDT | 75.00 | 40.81 | 45.60 | 46.30 | 0.00 | - | 24 | 151 | 78.05% |
| BABA221021C00080000 | 2022-06-24 3:29PM EDT | 80.00 | 41.87 | 41.35 | 42.05 | +7.77 | +22.79% | 9 | 159 | 75.07% |
| BABA221021C00085000 | 2022-06-23 1:45PM EDT | 85.00 | 30.40 | 37.45 | 38.05 | 0.00 | - | 1 | 6,205 | 73.29% |
| BABA221021C00090000 | 2022-06-24 3:59PM EDT | 90.00 | 33.74 | 33.60 | 34.15 | +5.24 | +18.39% | 17 | 666 | 71.05% |
| BABA221021C00095000 | 2022-06-24 3:13PM EDT | 95.00 | 30.10 | 29.90 | 30.50 | +6.52 | +27.65% | 2 | 729 | 69.03% |
| BABA221021C00100000 | 2022-06-24 3:07PM EDT | 100.00 | 26.72 | 26.65 | 27.20 | +6.12 | +29.71% | 4 | 1,875 | 68.03% |
| BABA221021C00105000 | 2022-06-24 3:55PM EDT | 105.00 | 23.60 | 23.50 | 24.10 | +4.70 | +24.87% | 33 | 873 | 66.76% |
| BABA221021C00110000 | 2022-06-24 3:54PM EDT | 110.00 | 20.74 | 20.60 | 21.10 | +3.39 | +19.54% | 104 | 6,123 | 65.33% |
| BABA221021C00115000 | 2022-06-24 3:58PM EDT | 115.00 | 18.25 | 18.10 | 18.60 | +3.00 | +19.67% | 52 | 2,742 | 64.83% |
| BABA221021C00120000 | 2022-06-24 3:46PM EDT | 120.00 | 16.05 | 15.80 | 16.25 | +2.99 | +22.89% | 134 | 6,242 | 64.13% |
| BABA221021C00125000 | 2022-06-24 3:55PM EDT | 125.00 | 13.80 | 13.75 | 14.05 | +3.35 | +32.06% | 287 | 2,068 | 63.37% |
| BABA221021C00130000 | 2022-06-24 3:58PM EDT | 130.00 | 11.98 | 11.95 | 12.20 | +2.98 | +33.11% | 1,141 | 2,395 | 62.96% |
| BABA221021C00135000 | 2022-06-24 3:50PM EDT | 135.00 | 10.36 | 10.35 | 10.55 | +2.21 | +27.12% | 1,251 | 1,539 | 62.57% |
| BABA221021C00140000 | 2022-06-24 3:19PM EDT | 140.00 | 9.05 | 8.85 | 9.20 | +1.85 | +25.69% | 53 | 1,649 | 62.26% |
| BABA221021C00145000 | 2022-06-24 2:44PM EDT | 145.00 | 7.10 | 7.70 | 7.90 | +1.00 | +16.39% | 83 | 657 | 62.07% |
| BABA221021C00150000 | 2022-06-24 3:22PM EDT | 150.00 | 6.67 | 6.60 | 6.75 | +1.36 | +25.61% | 537 | 3,658 | 61.69% |
| BABA221021C00155000 | 2022-06-24 1:57PM EDT | 155.00 | 5.25 | 5.65 | 5.90 | +0.75 | +16.67% | 95 | 798 | 61.69% |
| BABA221021C00160000 | 2022-06-24 3:35PM EDT | 160.00 | 4.85 | 4.90 | 5.10 | +0.97 | +25.00% | 153 | 573 | 61.73% |
| BABA221021C00165000 | 2022-06-24 1:23PM EDT | 165.00 | 4.27 | 4.20 | 4.40 | +1.31 | +44.26% | 12 | 911 | 61.65% |
| BABA221021C00170000 | 2022-06-24 3:50PM EDT | 170.00 | 3.73 | 3.60 | 3.80 | +0.84 | +29.07% | 40 | 466 | 61.60% |
| BABA221021C00175000 | 2022-06-24 12:42PM EDT | 175.00 | 2.75 | 3.15 | 3.30 | +0.27 | +10.89% | 3 | 322 | 61.82% |
| BABA221021C00180000 | 2022-06-24 3:54PM EDT | 180.00 | 2.75 | 2.69 | 2.96 | +0.61 | +28.50% | 17 | 381 | 62.11% |
| BABA221021C00185000 | 2022-06-24 2:56PM EDT | 185.00 | 2.20 | 2.33 | 2.51 | +0.35 | +18.92% | 2 | 323 | 62.00% |
| BABA221021C00190000 | 2022-06-24 1:52PM EDT | 190.00 | 1.80 | 2.02 | 2.23 | +0.32 | +21.62% | 2 | 148 | 62.31% |
| BABA221021C00195000 | 2022-06-24 2:36PM EDT | 195.00 | 1.57 | 1.75 | 1.91 | +0.25 | +18.94% | 6 | 208 | 62.28% |
| BABA221021C00200000 | 2022-06-24 3:32PM EDT | 200.00 | 1.55 | 1.53 | 1.66 | +0.32 | +26.02% | 51 | 2,802 | 62.44% |
| BABA221021C00205000 | 2022-06-24 3:14PM EDT | 205.00 | 1.35 | 1.33 | 1.50 | +0.33 | +32.35% | 19 | 131 | 62.82% |
| BABA221021C00210000 | 2022-06-24 3:10PM EDT | 210.00 | 1.14 | 1.16 | 1.30 | +0.24 | +26.67% | 24 | 2,078 | 62.92% |
| BABA221021C00215000 | 2022-06-24 3:20PM EDT | 215.00 | 1.04 | 1.01 | 1.18 | +0.26 | +33.33% | 270 | 675 | 63.28% |
| BABA221021C00220000 | 2022-06-24 3:54PM EDT | 220.00 | 0.96 | 0.90 | 0.97 | +0.30 | +45.45% | 59 | 486 | 63.14% |
| BABA221021C00225000 | 2022-06-23 10:55AM EDT | 225.00 | 0.58 | 0.78 | 0.91 | 0.00 | - | 1 | 1,317 | 63.62% |
| BABA221021C00230000 | 2022-06-17 2:55PM EDT | 230.00 | 0.49 | 0.62 | 0.84 | 0.00 | - | 32 | 32 | 63.60% |
Options de ventepour21 octobre 2022
| Nom du contrat | Date de la dernière transaction | Prix d’exercice | Dernier prix | Offre | Vente | Variation | % de variation | Volume | Position de place | Volatilité implicite |
|---|---|---|---|---|---|---|---|---|---|---|
| BABA221021P00025000 | 2022-06-17 11:02AM EDT | 25.00 | 0.14 | 0.04 | 0.13 | 0.00 | - | 5 | 1,919 | 112.50% |
| BABA221021P00030000 | 2022-06-17 11:19AM EDT | 30.00 | 0.19 | 0.09 | 0.18 | 0.00 | - | 1 | 184 | 105.66% |
| BABA221021P00035000 | 2022-06-22 12:43PM EDT | 35.00 | 0.29 | 0.13 | 0.37 | 0.00 | - | 44 | 126 | 102.73% |
| BABA221021P00040000 | 2022-06-23 9:49AM EDT | 40.00 | 0.41 | 0.24 | 0.50 | 0.00 | - | 1 | 156 | 97.85% |
| BABA221021P00045000 | 2022-06-13 9:32AM EDT | 45.00 | 0.72 | 0.37 | 0.60 | 0.00 | - | 1 | 1,209 | 92.09% |
| BABA221021P00050000 | 2022-06-23 9:35AM EDT | 50.00 | 0.80 | 0.53 | 0.80 | 0.00 | - | 1 | 553 | 87.89% |
| BABA221021P00055000 | 2022-06-24 9:53AM EDT | 55.00 | 0.91 | 0.77 | 1.01 | -0.27 | -22.88% | 1 | 338 | 83.96% |
| BABA221021P00060000 | 2022-06-23 3:27PM EDT | 60.00 | 1.40 | 1.06 | 1.31 | 0.00 | - | 25 | 1,403 | 80.54% |
| BABA221021P00065000 | 2022-06-23 1:18PM EDT | 65.00 | 1.96 | 1.50 | 1.61 | 0.00 | - | 54 | 2,138 | 77.39% |
| BABA221021P00070000 | 2022-06-24 1:19PM EDT | 70.00 | 2.01 | 1.99 | 2.08 | -0.54 | -21.18% | 4 | 3,323 | 74.71% |
| BABA221021P00075000 | 2022-06-24 2:39PM EDT | 75.00 | 2.56 | 2.58 | 2.70 | -0.54 | -17.42% | 67 | 4,923 | 72.29% |
| BABA221021P00080000 | 2022-06-24 1:14PM EDT | 80.00 | 3.40 | 3.30 | 3.50 | -0.61 | -15.21% | 66 | 3,580 | 70.20% |
| BABA221021P00085000 | 2022-06-24 3:23PM EDT | 85.00 | 4.25 | 4.20 | 4.45 | -1.05 | -19.81% | 5 | 4,131 | 68.30% |
| BABA221021P00090000 | 2022-06-24 2:45PM EDT | 90.00 | 5.35 | 5.30 | 5.55 | -1.65 | -23.57% | 24 | 4,545 | 66.48% |
| BABA221021P00095000 | 2022-06-24 2:56PM EDT | 95.00 | 6.65 | 6.70 | 6.95 | -1.85 | -21.76% | 18 | 2,956 | 65.30% |
| BABA221021P00100000 | 2022-06-24 2:56PM EDT | 100.00 | 8.25 | 8.25 | 8.60 | -1.60 | -16.24% | 59 | 1,874 | 64.05% |
| BABA221021P00105000 | 2022-06-24 3:11PM EDT | 105.00 | 10.10 | 10.10 | 10.50 | -3.60 | -26.28% | 5 | 1,228 | 63.05% |
| BABA221021P00110000 | 2022-06-24 3:18PM EDT | 110.00 | 12.15 | 12.20 | 12.55 | -2.30 | -15.92% | 39 | 998 | 61.92% |
| BABA221021P00115000 | 2022-06-24 3:53PM EDT | 115.00 | 14.85 | 14.60 | 14.95 | -3.65 | -19.73% | 134 | 924 | 61.16% |
| BABA221021P00120000 | 2022-06-24 3:11PM EDT | 120.00 | 17.20 | 17.15 | 17.60 | -4.00 | -18.87% | 83 | 1,560 | 60.25% |
| BABA221021P00125000 | 2022-06-24 1:26PM EDT | 125.00 | 20.85 | 20.10 | 20.50 | -4.25 | -16.93% | 38 | 116 | 59.72% |
| BABA221021P00130000 | 2022-06-24 11:07AM EDT | 130.00 | 23.95 | 23.30 | 23.70 | -3.75 | -13.54% | 5 | 445 | 59.38% |
| BABA221021P00135000 | 2022-06-24 1:37PM EDT | 135.00 | 27.55 | 26.65 | 27.10 | -7.30 | -20.95% | 8 | 232 | 58.92% |
| BABA221021P00140000 | 2022-06-23 3:01PM EDT | 140.00 | 35.30 | 30.25 | 30.70 | 0.00 | - | 14 | 212 | 58.58% |
| BABA221021P00145000 | 2022-06-24 9:39AM EDT | 145.00 | 35.80 | 33.90 | 34.40 | -9.20 | -20.44% | 1 | 103 | 57.84% |
| BABA221021P00150000 | 2022-06-23 1:55PM EDT | 150.00 | 44.03 | 37.80 | 38.45 | 0.00 | - | 12 | 276 | 57.66% |
| BABA221021P00155000 | 2022-06-24 9:52AM EDT | 155.00 | 43.40 | 41.95 | 42.45 | -3.30 | -7.07% | 10 | 83 | 57.30% |
| BABA221021P00160000 | 2022-06-23 11:06AM EDT | 160.00 | 52.16 | 46.20 | 46.80 | 0.00 | - | 10 | 72 | 57.42% |
| BABA221021P00165000 | 2022-06-23 9:32AM EDT | 165.00 | 57.39 | 50.40 | 51.00 | 0.00 | - | 1 | 58 | 56.45% |
| BABA221021P00170000 | 2022-06-21 11:09AM EDT | 170.00 | 65.39 | 54.90 | 55.55 | 0.00 | - | 2 | 28 | 56.70% |
| BABA221021P00175000 | 2022-06-23 2:39PM EDT | 175.00 | 66.05 | 59.45 | 60.00 | 0.00 | - | 5 | 115 | 56.32% |
| BABA221021P00180000 | 2022-06-23 11:12AM EDT | 180.00 | 70.63 | 63.90 | 64.65 | 0.00 | - | 1 | 211 | 55.74% |
| BABA221021P00185000 | 2022-06-22 2:21PM EDT | 185.00 | 79.00 | 68.60 | 69.60 | 0.00 | - | 24 | 147 | 56.84% |
| BABA221021P00190000 | 2022-06-15 11:53AM EDT | 190.00 | 84.15 | 73.30 | 74.00 | 0.00 | - | 5 | 167 | 55.18% |
| BABA221021P00195000 | 2022-06-16 2:08PM EDT | 195.00 | 94.10 | 78.15 | 78.85 | 0.00 | - | 16 | 225 | 55.82% |
| BABA221021P00200000 | 2022-06-21 1:41PM EDT | 200.00 | 94.80 | 82.85 | 83.55 | 0.00 | - | 15 | 268 | 54.39% |
| BABA221021P00205000 | 2022-06-17 3:43PM EDT | 205.00 | 102.40 | 87.65 | 88.45 | 0.00 | - | 1 | 18 | 54.25% |
| BABA221021P00210000 | 2022-06-01 2:08PM EDT | 210.00 | 117.02 | 92.45 | 93.40 | 0.00 | - | 2 | 0 | 54.10% |
| BABA221021P00215000 | 2022-06-07 9:52AM EDT | 215.00 | 113.65 | 97.05 | 98.60 | 0.00 | - | 4 | 0 | 54.00% |
| BABA221021P00220000 | 2022-06-08 1:31PM EDT | 220.00 | 105.00 | 102.20 | 103.55 | 0.00 | - | 10 | 8 | 56.59% |
| BABA221021P00225000 | 2022-06-08 1:51PM EDT | 225.00 | 109.79 | 106.65 | 109.15 | 0.00 | - | 2 | 1 | 58.64% |
| BABA221021P00235000 | 2022-06-13 12:05PM EDT | 235.00 | 136.00 | 117.05 | 118.30 | 0.00 | - | - | 0 | 56.74% |
