La bourse est fermée
CAC 40
6 553,86 +9,19 (+0,14 %) Euro Stoxx 50
3 776,81 +19,76 (+0,53 %) Dow Jones
33 599,02 +262,35 (+0,79 %) EUR/USD
1,0254 -0,0071 (-0,69 %) Gold future
1 812,90 +5,70 (+0,32 %) BTC-EUR
23 420,27 -509,88 (-2,13 %)
Alibaba Group Holding Limited (BABA)
NYSE - Nasdaq Cours en temps réel. Devise en USD
Ajouter à la liste dynamique
À partir de 12:30PM EDT. Marché ouvert.
Options d’achatpour19 janvier 2024
| Nom du contrat | Date de la dernière transaction | Prix d’exercice | Dernier prix | Offre | Vente | Variation | % de variation | Volume | Position de place | Volatilité implicite |
|---|---|---|---|---|---|---|---|---|---|---|
| BABA240119C00025000 | 2022-08-10 2:27PM EDT | 25.00 | 69.95 | 69.05 | 73.10 | 0.00 | - | 4 | 1,482 | 83.42% |
| BABA240119C00030000 | 2022-08-02 3:33PM EDT | 30.00 | 66.15 | 64.45 | 68.80 | 0.00 | - | 196 | 103 | 77.95% |
| BABA240119C00035000 | 2022-08-02 3:54PM EDT | 35.00 | 61.65 | 59.95 | 64.65 | 0.00 | - | 139 | 73 | 73.71% |
| BABA240119C00040000 | 2022-08-12 9:42AM EDT | 40.00 | 57.70 | 55.60 | 60.60 | +3.20 | +5.87% | 1 | 2,364 | 70.19% |
| BABA240119C00045000 | 2022-08-10 11:48AM EDT | 45.00 | 52.78 | 51.30 | 56.70 | 0.00 | - | 50 | 377 | 67.04% |
| BABA240119C00050000 | 2022-08-12 11:53AM EDT | 50.00 | 49.80 | 47.35 | 50.65 | -1.20 | -2.35% | 43 | 7,647 | 59.46% |
| BABA240119C00055000 | 2022-08-11 1:13PM EDT | 55.00 | 48.00 | 43.35 | 49.35 | 0.00 | - | 2 | 132 | 62.46% |
| BABA240119C00060000 | 2022-08-11 1:14PM EDT | 60.00 | 44.45 | 39.60 | 45.90 | 0.00 | - | 2 | 424 | 60.52% |
| BABA240119C00065000 | 2022-08-12 11:11AM EDT | 65.00 | 38.70 | 36.10 | 42.65 | -0.40 | -1.02% | 4 | 295 | 58.97% |
| BABA240119C00070000 | 2022-08-11 1:49PM EDT | 70.00 | 38.24 | 35.00 | 39.60 | 0.00 | - | 4 | 750 | 60.93% |
| BABA240119C00075000 | 2022-08-11 10:23AM EDT | 75.00 | 35.97 | 29.70 | 36.65 | 0.00 | - | 3 | 884 | 56.35% |
| BABA240119C00080000 | 2022-08-12 10:03AM EDT | 80.00 | 30.00 | 29.00 | 30.75 | -1.50 | -4.76% | 10 | 1,180 | 54.00% |
| BABA240119C00085000 | 2022-08-11 1:49PM EDT | 85.00 | 29.52 | 25.10 | 29.70 | 0.00 | - | 4 | 816 | 53.46% |
| BABA240119C00090000 | 2022-08-12 11:42AM EDT | 90.00 | 26.00 | 24.40 | 26.00 | -0.30 | -1.14% | 55 | 1,655 | 53.20% |
| BABA240119C00095000 | 2022-08-11 1:49PM EDT | 95.00 | 25.39 | 21.45 | 24.30 | 0.00 | - | 6 | 1,296 | 52.28% |
| BABA240119C00100000 | 2022-08-12 12:11PM EDT | 100.00 | 21.00 | 20.00 | 21.40 | -2.00 | -8.70% | 34 | 7,227 | 51.38% |
| BABA240119C00105000 | 2022-08-12 11:16AM EDT | 105.00 | 18.80 | 15.80 | 21.00 | -1.90 | -9.18% | 11 | 1,831 | 55.73% |
| BABA240119C00110000 | 2022-08-11 2:37PM EDT | 110.00 | 18.75 | 14.60 | 18.85 | 0.00 | - | 19 | 4,478 | 54.25% |
| BABA240119C00115000 | 2022-08-12 10:18AM EDT | 115.00 | 15.80 | 14.35 | 17.95 | -0.40 | -2.47% | 14 | 1,826 | 51.31% |
| BABA240119C00120000 | 2022-08-12 11:36AM EDT | 120.00 | 14.50 | 13.00 | 14.85 | -1.40 | -8.81% | 6 | 4,657 | 51.22% |
| BABA240119C00125000 | 2022-08-12 11:21AM EDT | 125.00 | 12.20 | 11.70 | 14.05 | -2.26 | -15.63% | 202 | 1,608 | 52.02% |
| BABA240119C00130000 | 2022-08-12 11:16AM EDT | 130.00 | 11.65 | 10.90 | 12.75 | -1.45 | -11.07% | 267 | 3,426 | 51.48% |
| BABA240119C00135000 | 2022-08-11 12:17PM EDT | 135.00 | 12.20 | 9.30 | 11.30 | 0.00 | - | 303 | 2,469 | 50.38% |
| BABA240119C00140000 | 2022-08-11 2:06PM EDT | 140.00 | 11.05 | 8.85 | 10.35 | 0.00 | - | 49 | 1,690 | 50.22% |
| BABA240119C00145000 | 2022-08-12 10:46AM EDT | 145.00 | 8.75 | 7.50 | 10.25 | -1.90 | -17.84% | 20 | 918 | 51.92% |
| BABA240119C00150000 | 2022-08-12 12:10PM EDT | 150.00 | 8.18 | 7.50 | 8.85 | -1.31 | -13.80% | 120 | 6,409 | 50.34% |
| BABA240119C00155000 | 2022-08-12 10:48AM EDT | 155.00 | 7.45 | 7.00 | 8.70 | -1.35 | -15.34% | 1 | 1,182 | 51.67% |
| BABA240119C00160000 | 2022-08-12 11:48AM EDT | 160.00 | 6.70 | 6.40 | 8.70 | -1.43 | -17.59% | 29 | 4,514 | 50.34% |
| BABA240119C00165000 | 2022-08-12 11:51AM EDT | 165.00 | 6.92 | 5.45 | 8.70 | -0.39 | -5.34% | 5 | 991 | 50.60% |
| BABA240119C00170000 | 2022-08-12 11:51AM EDT | 170.00 | 6.35 | 5.30 | 7.15 | -0.58 | -8.37% | 32 | 3,097 | 52.24% |
| BABA240119C00175000 | 2022-08-12 10:44AM EDT | 175.00 | 5.35 | 4.40 | 7.15 | -1.00 | -15.75% | 3 | 642 | 53.63% |
| BABA240119C00180000 | 2022-08-11 3:56PM EDT | 180.00 | 5.40 | 4.20 | 5.60 | -0.40 | -6.90% | 1 | 1,712 | 50.54% |
| BABA240119C00185000 | 2022-08-10 9:30AM EDT | 185.00 | 4.50 | 3.75 | 5.50 | 0.00 | - | 1 | 752 | 51.48% |
| BABA240119C00190000 | 2022-08-12 10:50AM EDT | 190.00 | 4.10 | 3.45 | 4.50 | -0.35 | -7.87% | 1 | 915 | 49.51% |
| BABA240119C00195000 | 2022-08-11 10:00AM EDT | 195.00 | 3.85 | 3.50 | 4.50 | -0.90 | -18.95% | 1 | 1,204 | 50.64% |
| BABA240119C00200000 | 2022-08-12 11:48AM EDT | 200.00 | 3.50 | 3.30 | 3.80 | -0.81 | -18.79% | 223 | 20,506 | 49.30% |
| BABA240119C00210000 | 2022-08-12 11:47AM EDT | 210.00 | 3.05 | 2.65 | 3.20 | -0.75 | -19.74% | 748 | 6,541 | 49.05% |
| BABA240119C00220000 | 2022-08-12 11:51AM EDT | 220.00 | 2.60 | 2.01 | 2.78 | -0.68 | -20.73% | 13 | 832 | 49.18% |
| BABA240119C00230000 | 2022-08-12 12:03PM EDT | 230.00 | 2.20 | 2.00 | 2.47 | -0.23 | -9.47% | 41 | 1,914 | 49.52% |
| BABA240119C00235000 | 2022-08-10 11:01AM EDT | 235.00 | 2.15 | 1.50 | 2.30 | 0.00 | - | 1 | 209 | 49.54% |
| BABA240119C00240000 | 2022-08-11 2:56PM EDT | 240.00 | 2.40 | 1.50 | 2.30 | 0.00 | - | 2 | 1,299 | 50.32% |
| BABA240119C00245000 | 2022-08-11 11:53AM EDT | 245.00 | 2.25 | 1.50 | 2.30 | 0.00 | - | 3 | 152 | 51.09% |
| BABA240119C00250000 | 2022-08-11 2:06PM EDT | 250.00 | 1.90 | 1.60 | 2.30 | -0.29 | -13.24% | 14 | 5,758 | 50.04% |
| BABA240119C00255000 | 2022-08-05 2:49PM EDT | 255.00 | 1.85 | 0.00 | 2.30 | 0.00 | - | 1 | 527 | 52.55% |
| BABA240119C00260000 | 2022-08-12 11:27AM EDT | 260.00 | 1.90 | 1.30 | 2.30 | +0.20 | +11.76% | 2 | 528 | 50.62% |
| BABA240119C00265000 | 2022-08-10 12:23PM EDT | 265.00 | 1.61 | 1.30 | 3.80 | 0.00 | - | 66 | 216 | 55.16% |
| BABA240119C00270000 | 2022-08-10 10:36AM EDT | 270.00 | 1.37 | 1.30 | 3.65 | 0.00 | - | 27 | 174 | 55.49% |
| BABA240119C00275000 | 2022-08-10 12:23PM EDT | 275.00 | 1.46 | 1.00 | 1.90 | 0.00 | - | 3 | 170 | 50.45% |
| BABA240119C00280000 | 2022-08-08 10:49AM EDT | 280.00 | 1.30 | 1.00 | 1.90 | 0.00 | - | 2 | 1,619 | 51.07% |
| BABA240119C00285000 | 2022-08-11 9:46AM EDT | 285.00 | 1.50 | 1.00 | 1.90 | 0.00 | - | 1 | 1,391 | 51.67% |
| BABA240119C00290000 | 2022-08-10 1:13PM EDT | 290.00 | 1.18 | 1.00 | 1.87 | 0.00 | - | 2 | 322 | 52.16% |
| BABA240119C00295000 | 2022-08-05 9:39AM EDT | 295.00 | 1.30 | 1.00 | 1.90 | 0.00 | - | 2 | 296 | 52.83% |
| BABA240119C00300000 | 2022-08-12 11:53AM EDT | 300.00 | 1.05 | 1.03 | 1.20 | -0.25 | -19.23% | 76 | 5,635 | 50.98% |
| BABA240119C00305000 | 2022-08-12 10:40AM EDT | 305.00 | 1.00 | 0.82 | 1.77 | -0.10 | -9.09% | 1 | 719 | 52.87% |
| BABA240119C00310000 | 2022-08-12 11:26AM EDT | 310.00 | 0.95 | 0.90 | 1.04 | -0.19 | -16.67% | 11 | 3,634 | 50.85% |
Options de ventepour19 janvier 2024
| Nom du contrat | Date de la dernière transaction | Prix d’exercice | Dernier prix | Offre | Vente | Variation | % de variation | Volume | Position de place | Volatilité implicite |
|---|---|---|---|---|---|---|---|---|---|---|
| BABA240119P00025000 | 2022-08-12 11:38AM EDT | 25.00 | 0.70 | 0.20 | 2.14 | +0.02 | +2.94% | 60 | 272 | 73.63% |
| BABA240119P00030000 | 2022-08-11 10:10AM EDT | 30.00 | 1.05 | 0.75 | 1.32 | 0.00 | - | 1 | 211 | 62.31% |
| BABA240119P00035000 | 2022-08-05 12:29PM EDT | 35.00 | 1.60 | 0.00 | 3.15 | 0.00 | - | 2 | 197 | 60.41% |
| BABA240119P00040000 | 2022-08-11 2:44PM EDT | 40.00 | 2.15 | 1.00 | 3.80 | 0.00 | - | 1 | 1,676 | 59.78% |
| BABA240119P00045000 | 2022-08-04 12:22PM EDT | 45.00 | 3.23 | 0.46 | 3.60 | +0.28 | +9.49% | 1 | 380 | 50.23% |
| BABA240119P00050000 | 2022-08-10 10:14AM EDT | 50.00 | 4.00 | 1.50 | 4.75 | 0.00 | - | 10 | 855 | 50.68% |
| BABA240119P00055000 | 2022-08-11 10:46AM EDT | 55.00 | 4.90 | 3.80 | 4.90 | 0.00 | - | 22 | 933 | 50.44% |
| BABA240119P00060000 | 2022-08-12 12:11PM EDT | 60.00 | 5.55 | 4.50 | 6.55 | -0.45 | -7.50% | 2 | 2,727 | 53.02% |
| BABA240119P00065000 | 2022-08-12 10:47AM EDT | 65.00 | 7.30 | 5.50 | 8.40 | -0.75 | -9.32% | 2 | 1,103 | 52.98% |
| BABA240119P00070000 | 2022-08-10 12:07PM EDT | 70.00 | 9.45 | 7.55 | 9.25 | 0.00 | - | 1 | 1,569 | 49.21% |
| BABA240119P00075000 | 2022-08-12 11:16AM EDT | 75.00 | 10.40 | 9.40 | 11.20 | +0.30 | +2.97% | 27 | 3,308 | 48.49% |
| BABA240119P00080000 | 2022-08-12 9:53AM EDT | 80.00 | 13.79 | 11.85 | 12.95 | +0.99 | +7.73% | 5 | 4,559 | 46.77% |
| BABA240119P00085000 | 2022-08-12 11:26AM EDT | 85.00 | 14.50 | 11.60 | 15.65 | -0.16 | -1.09% | 119 | 1,851 | 47.04% |
| BABA240119P00090000 | 2022-08-12 10:51AM EDT | 90.00 | 17.45 | 15.85 | 17.15 | -0.15 | -0.85% | 26 | 3,670 | 43.96% |
| BABA240119P00095000 | 2022-08-12 11:16AM EDT | 95.00 | 19.78 | 18.50 | 20.15 | -0.27 | -1.35% | 7 | 4,647 | 44.07% |
| BABA240119P00100000 | 2022-08-12 11:29AM EDT | 100.00 | 22.00 | 20.75 | 24.45 | -1.05 | -4.56% | 4 | 3,571 | 46.66% |
| BABA240119P00105000 | 2022-08-11 1:23PM EDT | 105.00 | 25.55 | 21.95 | 25.60 | 0.00 | - | 1 | 1,432 | 41.80% |
| BABA240119P00110000 | 2022-08-12 11:12AM EDT | 110.00 | 28.85 | 25.10 | 32.20 | -0.20 | -0.69% | 24 | 1,500 | 48.72% |
| BABA240119P00115000 | 2022-08-12 11:16AM EDT | 115.00 | 32.05 | 28.40 | 35.70 | -2.55 | -7.37% | 10 | 990 | 48.45% |
| BABA240119P00120000 | 2022-08-12 10:07AM EDT | 120.00 | 36.86 | 31.65 | 38.55 | -0.09 | -0.24% | 25 | 2,334 | 46.45% |
| BABA240119P00125000 | 2022-08-10 3:35PM EDT | 125.00 | 40.40 | 35.60 | 41.00 | -0.30 | -0.74% | 50 | 780 | 43.20% |
| BABA240119P00130000 | 2022-08-12 11:04AM EDT | 130.00 | 43.53 | 39.10 | 45.60 | -1.77 | -3.91% | 455 | 4,872 | 44.61% |
| BABA240119P00135000 | 2022-08-11 9:46AM EDT | 135.00 | 46.82 | 43.10 | 50.65 | 0.00 | - | 1 | 1,555 | 46.91% |
| BABA240119P00140000 | 2022-08-10 2:46PM EDT | 140.00 | 52.80 | 47.30 | 54.60 | 0.00 | - | 4 | 594 | 46.42% |
| BABA240119P00145000 | 2022-08-10 2:44PM EDT | 145.00 | 56.90 | 51.55 | 58.65 | 0.00 | - | 4 | 2,189 | 45.97% |
| BABA240119P00150000 | 2022-08-12 10:04AM EDT | 150.00 | 63.00 | 56.00 | 62.75 | +1.64 | +2.67% | 2 | 3,816 | 45.42% |
| BABA240119P00155000 | 2022-08-12 9:32AM EDT | 155.00 | 66.11 | 60.55 | 66.95 | -0.84 | -1.25% | 1 | 1,411 | 44.92% |
| BABA240119P00160000 | 2022-08-12 10:07AM EDT | 160.00 | 69.71 | 65.25 | 71.20 | -0.93 | -1.32% | 78 | 6,209 | 44.36% |
| BABA240119P00165000 | 2022-08-09 11:37AM EDT | 165.00 | 75.60 | 70.00 | 75.50 | 0.00 | - | 2 | 2,090 | 43.73% |
| BABA240119P00170000 | 2022-08-10 10:37AM EDT | 170.00 | 80.34 | 74.85 | 79.85 | 0.00 | - | 1 | 3,914 | 43.03% |
| BABA240119P00175000 | 2022-08-09 12:08PM EDT | 175.00 | 84.95 | 79.70 | 84.35 | 0.00 | - | 4 | 257 | 42.62% |
| BABA240119P00180000 | 2022-08-11 10:19AM EDT | 180.00 | 83.39 | 84.50 | 88.95 | 0.00 | - | 10 | 364 | 42.39% |
| BABA240119P00185000 | 2022-08-04 1:22PM EDT | 185.00 | 88.89 | 89.15 | 93.90 | 0.00 | - | 2 | 1,597 | 43.36% |
| BABA240119P00190000 | 2022-08-11 1:48PM EDT | 190.00 | 95.53 | 93.85 | 98.85 | 0.00 | - | 11 | 682 | 44.28% |
| BABA240119P00195000 | 2022-08-01 9:37AM EDT | 195.00 | 106.52 | 98.55 | 103.85 | 0.00 | - | 6 | 59 | 45.36% |
| BABA240119P00200000 | 2022-08-12 9:32AM EDT | 200.00 | 105.05 | 103.35 | 106.35 | -0.45 | -0.43% | 50 | 2,714 | 32.35% |
| BABA240119P00210000 | 2022-08-11 9:57AM EDT | 210.00 | 114.00 | 112.95 | 119.10 | 0.00 | - | 3 | 692 | 49.35% |
| BABA240119P00220000 | 2022-08-11 2:44PM EDT | 220.00 | 125.50 | 122.65 | 129.55 | 0.00 | - | 16 | 438 | 52.94% |
| BABA240119P00230000 | 2022-08-11 2:42PM EDT | 230.00 | 135.30 | 132.35 | 139.85 | 0.00 | - | 2 | 8 | 55.84% |
| BABA240119P00235000 | 2022-08-09 3:27PM EDT | 235.00 | 143.50 | 137.20 | 145.00 | 0.00 | - | 4 | 1 | 57.24% |
| BABA240119P00240000 | 2022-08-04 10:16AM EDT | 240.00 | 144.05 | 142.05 | 150.15 | 0.00 | - | 1 | 0 | 58.62% |
| BABA240119P00245000 | 2022-08-09 3:11PM EDT | 245.00 | 153.60 | 146.90 | 155.30 | 0.00 | - | 6 | 2 | 59.97% |
| BABA240119P00250000 | 2022-07-27 2:54PM EDT | 250.00 | 151.90 | 151.75 | 160.45 | 0.00 | - | 80 | 0 | 61.30% |
| BABA240119P00255000 | 2022-08-10 3:15PM EDT | 255.00 | 162.50 | 156.60 | 165.60 | 0.00 | - | 4 | 0 | 62.62% |
| BABA240119P00260000 | 2022-08-04 11:14AM EDT | 260.00 | 162.37 | 161.45 | 170.70 | 0.00 | - | 1 | 0 | 63.73% |
| BABA240119P00265000 | 2022-08-09 3:16PM EDT | 265.00 | 173.70 | 166.35 | 175.85 | 0.00 | - | 19 | 5 | 65.00% |
| BABA240119P00270000 | 2022-08-09 3:17PM EDT | 270.00 | 178.70 | 171.20 | 181.00 | 0.00 | - | 10 | 7 | 66.25% |
| BABA240119P00275000 | 2022-05-11 10:21AM EDT | 275.00 | 190.20 | 161.25 | 169.15 | 0.00 | - | 6 | 0 | 0.00% |
| BABA240119P00280000 | 2022-08-10 10:48AM EDT | 280.00 | 189.09 | 181.00 | 191.00 | 0.00 | - | 2 | 0 | 67.66% |
| BABA240119P00285000 | 2022-06-23 3:49PM EDT | 285.00 | 172.90 | 179.50 | 189.50 | 0.00 | - | 2 | 0 | 0.00% |
| BABA240119P00290000 | 2022-07-11 10:53AM EDT | 290.00 | 179.55 | 195.25 | 199.85 | 0.00 | - | 2 | 0 | 54.07% |
| BABA240119P00295000 | 2022-06-23 3:54PM EDT | 295.00 | 182.65 | 189.50 | 199.50 | 0.00 | - | 2 | 1 | 0.00% |
| BABA240119P00300000 | 2022-08-11 11:34AM EDT | 300.00 | 204.55 | 201.00 | 211.00 | 0.00 | - | 5 | 8 | 70.33% |
| BABA240119P00305000 | 2022-07-15 10:03AM EDT | 305.00 | 205.63 | 206.00 | 216.00 | 0.00 | - | 2 | 0 | 70.95% |
| BABA240119P00310000 | 2022-08-11 9:38AM EDT | 310.00 | 215.00 | 211.00 | 221.00 | 0.00 | - | 1 | 3 | 71.57% |
© 2022 Yahoo. Tous droits réservés.
