La bourse est fermée
CAC 40
7 233,94 +67,67 (+0,94 %) Euro Stoxx 50
4 257,98 +16,86 (+0,40 %) Dow Jones
33 926,01 -127,93 (-0,38 %) EUR/USD
1,0797 -0,0114 (-1,05 %) Gold future
1 877,70 -53,10 (-2,75 %) BTC-EUR
21 652,26 -209,94 (-0,96 %)
Alibaba Group Holding Limited (BABA)
NYSE - NYSE Prix différé. Devise en USD
Ajouter à la liste dynamique
À la clôture : 04:01PM EST
Échanges après Bourse :
Options d’achatpour21 juillet 2023
| Nom du contrat | Date de la dernière transaction | Prix d’exercice | Dernier prix | Offre | Vente | Variation | % de variation | Volume | Position de place | Volatilité implicite |
|---|---|---|---|---|---|---|---|---|---|---|
| BABA230721C00020000 | 2023-02-02 10:36AM EST | 20.00 | 89.35 | 85.85 | 87.75 | 0.00 | - | 5 | 7 | 132.32% |
| BABA230721C00030000 | 2023-02-02 10:54AM EST | 30.00 | 80.10 | 76.00 | 78.15 | 0.00 | - | 3 | 8 | 110.11% |
| BABA230721C00040000 | 2023-02-02 11:48AM EST | 40.00 | 69.10 | 66.05 | 68.40 | 0.00 | - | 1 | 12 | 90.04% |
| BABA230721C00055000 | 2023-02-02 11:48AM EST | 55.00 | 54.80 | 52.00 | 54.50 | 0.00 | - | 1 | 13 | 76.90% |
| BABA230721C00060000 | 2023-02-03 11:40AM EST | 60.00 | 49.20 | 47.55 | 49.30 | -2.00 | -3.91% | 1 | 32 | 70.25% |
| BABA230721C00065000 | 2023-01-17 11:00AM EST | 65.00 | 52.80 | 43.70 | 44.25 | 0.00 | - | 1 | 49 | 67.04% |
| BABA230721C00070000 | 2023-01-11 1:12PM EST | 70.00 | 48.25 | 38.70 | 40.10 | 0.00 | - | 9 | 18 | 62.37% |
| BABA230721C00075000 | 2023-02-01 10:26AM EST | 75.00 | 40.00 | 35.00 | 35.60 | 0.00 | - | 1 | 140 | 60.44% |
| BABA230721C00080000 | 2023-02-03 9:32AM EST | 80.00 | 33.00 | 31.00 | 31.30 | -0.95 | -2.80% | 1 | 264 | 57.40% |
| BABA230721C00085000 | 2023-02-03 11:19AM EST | 85.00 | 27.70 | 27.15 | 27.45 | -1.91 | -6.45% | 6 | 97 | 55.19% |
| BABA230721C00090000 | 2023-02-03 11:19AM EST | 90.00 | 24.05 | 23.55 | 23.95 | -2.55 | -9.59% | 6 | 287 | 53.50% |
| BABA230721C00095000 | 2023-02-03 11:27AM EST | 95.00 | 20.70 | 20.30 | 20.65 | -3.10 | -13.03% | 52 | 215 | 52.03% |
| BABA230721C00100000 | 2023-02-03 2:08PM EST | 100.00 | 17.45 | 17.25 | 17.65 | -1.73 | -9.02% | 6 | 685 | 50.60% |
| BABA230721C00105000 | 2023-02-03 11:16AM EST | 105.00 | 15.05 | 14.55 | 14.95 | -1.45 | -8.79% | 4 | 302 | 50.15% |
| BABA230721C00110000 | 2023-02-03 3:52PM EST | 110.00 | 12.45 | 12.35 | 12.70 | -2.10 | -14.43% | 8 | 304 | 49.63% |
| BABA230721C00115000 | 2023-02-03 1:34PM EST | 115.00 | 10.35 | 10.30 | 10.65 | -1.85 | -15.16% | 86 | 1,488 | 48.91% |
| BABA230721C00120000 | 2023-02-03 2:05PM EST | 120.00 | 8.60 | 8.60 | 8.90 | -1.81 | -17.39% | 34 | 547 | 48.38% |
| BABA230721C00125000 | 2023-02-03 3:00PM EST | 125.00 | 7.24 | 7.15 | 7.40 | -1.41 | -16.30% | 50 | 769 | 47.94% |
| BABA230721C00130000 | 2023-02-03 11:49AM EST | 130.00 | 6.10 | 5.90 | 6.20 | -1.25 | -17.01% | 43 | 1,499 | 47.86% |
| BABA230721C00135000 | 2023-02-03 3:00PM EST | 135.00 | 4.97 | 4.90 | 5.15 | -0.93 | -15.76% | 13 | 264 | 47.67% |
| BABA230721C00140000 | 2023-02-03 11:47AM EST | 140.00 | 4.16 | 4.05 | 4.25 | -0.79 | -15.96% | 21 | 741 | 47.44% |
| BABA230721C00145000 | 2023-02-03 11:27AM EST | 145.00 | 3.43 | 3.35 | 3.55 | -0.72 | -17.35% | 6 | 503 | 47.50% |
| BABA230721C00150000 | 2023-02-03 3:04PM EST | 150.00 | 2.85 | 2.68 | 2.93 | -0.65 | -18.57% | 68 | 1,383 | 47.39% |
| BABA230721C00155000 | 2023-02-03 1:13PM EST | 155.00 | 2.35 | 2.30 | 2.54 | -0.63 | -21.14% | 75 | 769 | 48.02% |
| BABA230721C00160000 | 2023-02-03 3:22PM EST | 160.00 | 2.02 | 1.94 | 2.11 | -0.53 | -20.78% | 70 | 1,906 | 48.01% |
| BABA230721C00165000 | 2023-02-02 12:55PM EST | 165.00 | 2.01 | 1.52 | 1.75 | 0.00 | - | 86 | 497 | 48.00% |
| BABA230721C00170000 | 2023-02-03 3:22PM EST | 170.00 | 1.42 | 1.35 | 1.48 | -0.38 | -21.11% | 58 | 361 | 48.22% |
| BABA230721C00175000 | 2023-02-03 3:35PM EST | 175.00 | 1.21 | 1.14 | 1.25 | -0.33 | -21.43% | 163 | 506 | 48.40% |
| BABA230721C00180000 | 2023-02-03 3:07PM EST | 180.00 | 1.06 | 0.97 | 1.08 | -0.25 | -19.08% | 139 | 387 | 48.80% |
| BABA230721C00185000 | 2023-01-31 11:25AM EST | 185.00 | 1.04 | 0.72 | 1.15 | 0.00 | - | 1 | 47 | 51.34% |
| BABA230721C00190000 | 2023-02-03 2:55PM EST | 190.00 | 0.78 | 0.75 | 1.02 | +0.10 | +14.71% | 20 | 166 | 50.42% |
| BABA230721C00195000 | 2023-02-01 10:53AM EST | 195.00 | 0.75 | 0.49 | 0.93 | -0.09 | -10.71% | 1 | 192 | 52.59% |
| BABA230721C00200000 | 2023-02-03 12:08PM EST | 200.00 | 0.71 | 0.40 | 0.71 | +0.22 | +44.90% | 1 | 1,286 | 51.56% |
Options de ventepour21 juillet 2023
| Nom du contrat | Date de la dernière transaction | Prix d’exercice | Dernier prix | Offre | Vente | Variation | % de variation | Volume | Position de place | Volatilité implicite |
|---|---|---|---|---|---|---|---|---|---|---|
| BABA230721P00002500 | 2023-02-02 1:48PM EST | 2.50 | 0.01 | 0.00 | 0.10 | 0.00 | - | 10 | 140 | 228.13% |
| BABA230721P00005000 | 2023-01-26 12:38PM EST | 5.00 | 0.01 | 0.00 | 0.08 | 0.00 | - | - | 30 | 176.56% |
| BABA230721P00007500 | 2023-01-26 3:17PM EST | 7.50 | 0.01 | 0.00 | 0.10 | 0.00 | - | - | 10 | 155.47% |
| BABA230721P00010000 | 2023-01-26 3:18PM EST | 10.00 | 0.01 | 0.00 | 0.10 | 0.00 | - | 10 | 20 | 137.50% |
| BABA230721P00012500 | 2022-11-28 3:05PM EST | 12.50 | 0.15 | 0.00 | 0.19 | 0.00 | - | 2 | 0 | 133.98% |
| BABA230721P00015000 | 2022-12-16 1:33PM EST | 15.00 | 0.08 | 0.00 | 0.11 | 0.00 | - | 2 | 2 | 114.45% |
| BABA230721P00017500 | 2022-12-19 2:13PM EST | 17.50 | 0.14 | 0.02 | 0.13 | 0.00 | - | 2 | 3 | 109.38% |
| BABA230721P00020000 | 2023-01-30 9:46AM EST | 20.00 | 0.10 | 0.02 | 0.12 | 0.00 | - | 2 | 72 | 100.39% |
| BABA230721P00022500 | 2022-12-16 1:34PM EST | 22.50 | 0.20 | 0.01 | 0.14 | 0.00 | - | 2 | 1 | 94.14% |
| BABA230721P00025000 | 2023-01-24 11:11AM EST | 25.00 | 0.06 | 0.00 | 0.07 | 0.00 | - | 20 | 140 | 80.86% |
| BABA230721P00030000 | 2023-01-31 9:32AM EST | 30.00 | 0.08 | 0.00 | 0.09 | 0.00 | - | 1 | 67 | 72.66% |
| BABA230721P00035000 | 2023-01-05 12:24PM EST | 35.00 | 0.38 | 0.02 | 0.47 | 0.00 | - | 4 | 5 | 80.27% |
| BABA230721P00040000 | 2023-02-02 9:57AM EST | 40.00 | 0.15 | 0.07 | 0.30 | 0.00 | - | 1 | 17 | 68.26% |
| BABA230721P00045000 | 2023-02-02 10:10AM EST | 45.00 | 0.23 | 0.13 | 0.40 | 0.00 | - | 1 | 521 | 64.06% |
| BABA230721P00050000 | 2023-01-31 10:34AM EST | 50.00 | 0.39 | 0.17 | 0.76 | 0.00 | - | 1 | 156 | 62.70% |
| BABA230721P00055000 | 2023-01-30 2:26PM EST | 55.00 | 0.51 | 0.34 | 0.70 | 0.00 | - | 4 | 660 | 56.84% |
| BABA230721P00060000 | 2023-02-01 10:07AM EST | 60.00 | 0.65 | 0.59 | 0.85 | 0.00 | - | 1 | 231 | 53.76% |
| BABA230721P00065000 | 2023-02-03 10:46AM EST | 65.00 | 1.05 | 1.07 | 1.15 | -0.02 | -1.87% | 1 | 285 | 52.42% |
| BABA230721P00070000 | 2023-02-03 10:37AM EST | 70.00 | 1.50 | 1.54 | 1.96 | 0.00 | - | 2 | 207 | 52.08% |
| BABA230721P00075000 | 2023-02-03 3:40PM EST | 75.00 | 2.20 | 2.12 | 2.43 | +0.20 | +10.00% | 6 | 713 | 50.46% |
| BABA230721P00080000 | 2023-02-03 10:13AM EST | 80.00 | 2.89 | 2.83 | 3.10 | -0.01 | -0.34% | 1 | 1,436 | 47.77% |
| BABA230721P00085000 | 2023-02-03 3:50PM EST | 85.00 | 4.15 | 4.00 | 4.20 | +0.35 | +9.21% | 33 | 767 | 46.58% |
| BABA230721P00090000 | 2023-02-03 1:30PM EST | 90.00 | 5.33 | 5.30 | 5.55 | +0.21 | +4.10% | 7 | 1,330 | 45.40% |
| BABA230721P00095000 | 2023-02-03 1:23PM EST | 95.00 | 6.95 | 6.90 | 7.20 | +0.17 | +2.51% | 15 | 419 | 44.36% |
| BABA230721P00100000 | 2023-02-03 3:47PM EST | 100.00 | 9.09 | 8.85 | 9.15 | +1.04 | +12.92% | 22 | 688 | 43.34% |
| BABA230721P00105000 | 2023-02-03 2:56PM EST | 105.00 | 11.35 | 11.15 | 11.50 | +0.99 | +9.56% | 1 | 934 | 42.65% |
| BABA230721P00110000 | 2023-02-03 11:24AM EST | 110.00 | 13.45 | 13.75 | 14.15 | +0.30 | +2.28% | 4 | 386 | 41.92% |
| BABA230721P00115000 | 2023-02-02 10:56AM EST | 115.00 | 15.33 | 16.65 | 17.20 | 0.00 | - | 1 | 441 | 41.52% |
| BABA230721P00120000 | 2023-02-03 3:21PM EST | 120.00 | 20.13 | 19.95 | 20.45 | +2.63 | +15.03% | 759 | 583 | 40.80% |
| BABA230721P00125000 | 2023-02-02 3:58PM EST | 125.00 | 21.75 | 23.50 | 24.20 | 0.00 | - | 1 | 688 | 40.96% |
| BABA230721P00130000 | 2023-02-02 3:58PM EST | 130.00 | 25.22 | 27.30 | 27.80 | 0.00 | - | 45 | 280 | 39.60% |
| BABA230721P00135000 | 2023-02-02 2:00PM EST | 135.00 | 29.15 | 31.25 | 32.15 | 0.00 | - | 22 | 129 | 40.53% |
| BABA230721P00140000 | 2023-02-03 11:27AM EST | 140.00 | 35.10 | 35.50 | 36.15 | +1.66 | +4.96% | 50 | 172 | 39.04% |
| BABA230721P00145000 | 2023-02-02 2:54PM EST | 145.00 | 38.30 | 39.90 | 40.75 | 0.00 | - | 2 | 207 | 39.87% |
| BABA230721P00150000 | 2023-02-03 11:07AM EST | 150.00 | 44.20 | 44.40 | 45.15 | +1.12 | +2.60% | 5 | 124 | 38.83% |
| BABA230721P00155000 | 2023-02-02 3:51PM EST | 155.00 | 46.55 | 49.00 | 50.05 | 0.00 | - | 3 | 54 | 40.65% |
| BABA230721P00160000 | 2023-01-30 10:48AM EST | 160.00 | 49.45 | 53.40 | 55.10 | 0.00 | - | 4 | 40 | 43.41% |
| BABA230721P00175000 | 2023-01-25 2:06PM EST | 175.00 | 55.75 | 68.30 | 70.10 | 0.00 | - | - | 3 | 49.98% |
| BABA230721P00180000 | 2023-02-03 11:55AM EST | 180.00 | 73.10 | 73.20 | 74.70 | +5.44 | +8.04% | 3 | 10 | 48.40% |
| BABA230721P00200000 | 2023-01-23 9:37AM EST | 200.00 | 80.62 | 92.90 | 94.90 | 0.00 | - | - | 0 | 57.45% |
© 2023 Yahoo. Tous droits réservés.
