La bourse ferme dans 7 h 24 min
CAC 40
6 868,96 +81,17 (+1,20 %) Euro Stoxx 50
4 097,01 +42,65 (+1,05 %) Dow Jones
34 364,50 +99,13 (+0,29 %) EUR/USD
1,1301 -0,0029 (-0,26 %) Gold future
1 838,80 -2,90 (-0,16 %) BTC-EUR
31 989,03 +741,39 (+2,37 %)
Alibaba Group Holding Limited (BABA)
NYSE - NYSE Prix différé. Devise en USD
Ajouter à la liste dynamique
À la clôture : 04:00PM EST
Avant Bourse :
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| BABA240119C00040000 | 2022-01-24 12:33PM EST | 40.00 | 82.80 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| BABA240119C00050000 | 2022-01-24 11:06AM EST | 50.00 | 74.00 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| BABA240119C00055000 | 2022-01-07 9:46AM EST | 55.00 | 70.75 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| BABA240119C00060000 | 2022-01-18 10:07AM EST | 60.00 | 76.90 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| BABA240119C00065000 | 2022-01-24 10:46AM EST | 65.00 | 63.50 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| BABA240119C00070000 | 2022-01-24 3:01PM EST | 70.00 | 63.10 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| BABA240119C00075000 | 2022-01-24 10:37AM EST | 75.00 | 56.50 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| BABA240119C00080000 | 2022-01-24 11:35AM EST | 80.00 | 51.00 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 0.00% |
| BABA240119C00085000 | 2022-01-21 10:26AM EST | 85.00 | 56.50 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| BABA240119C00090000 | 2022-01-24 2:00PM EST | 90.00 | 47.00 | 0.00 | 0.00 | 0.00 | - | 21 | 0 | 0.00% |
| BABA240119C00095000 | 2022-01-12 12:25PM EST | 95.00 | 57.70 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| BABA240119C00100000 | 2022-01-24 3:07PM EST | 100.00 | 41.50 | 0.00 | 0.00 | 0.00 | - | 94 | 0 | 0.00% |
| BABA240119C00105000 | 2022-01-24 2:11PM EST | 105.00 | 39.99 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| BABA240119C00110000 | 2022-01-24 3:58PM EST | 110.00 | 39.00 | 0.00 | 0.00 | 0.00 | - | 9 | 0 | 0.00% |
| BABA240119C00115000 | 2022-01-24 12:14PM EST | 115.00 | 32.60 | 0.00 | 0.00 | 0.00 | - | 76 | 0 | 0.00% |
| BABA240119C00120000 | 2022-01-24 3:46PM EST | 120.00 | 35.75 | 0.00 | 0.00 | 0.00 | - | 59 | 0 | 0.00% |
| BABA240119C00125000 | 2022-01-24 3:55PM EST | 125.00 | 31.80 | 0.00 | 0.00 | 0.00 | - | 171 | 0 | 0.78% |
| BABA240119C00130000 | 2022-01-24 2:13PM EST | 130.00 | 29.00 | 0.00 | 0.00 | 0.00 | - | 41 | 0 | 1.56% |
| BABA240119C00135000 | 2022-01-24 11:14AM EST | 135.00 | 26.00 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 1.56% |
| BABA240119C00140000 | 2022-01-24 2:31PM EST | 140.00 | 27.60 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 3.13% |
| BABA240119C00145000 | 2022-01-24 2:45PM EST | 145.00 | 22.00 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 3.13% |
| BABA240119C00150000 | 2022-01-24 3:48PM EST | 150.00 | 26.75 | 0.00 | 0.00 | 0.00 | - | 250 | 0 | 3.13% |
| BABA240119C00155000 | 2022-01-24 10:02AM EST | 155.00 | 21.50 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 3.13% |
| BABA240119C00160000 | 2022-01-24 12:08PM EST | 160.00 | 17.95 | 0.00 | 0.00 | 0.00 | - | 18 | 0 | 3.13% |
| BABA240119C00165000 | 2022-01-24 10:31AM EST | 165.00 | 17.01 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 6.25% |
| BABA240119C00170000 | 2022-01-24 2:50PM EST | 170.00 | 16.91 | 0.00 | 0.00 | 0.00 | - | 97 | 0 | 6.25% |
| BABA240119C00175000 | 2022-01-21 1:41PM EST | 175.00 | 18.40 | 0.00 | 0.00 | 0.00 | - | 45 | 0 | 6.25% |
| BABA240119C00180000 | 2022-01-24 2:37PM EST | 180.00 | 14.95 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 6.25% |
| BABA240119C00185000 | 2022-01-24 2:36PM EST | 185.00 | 13.70 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 6.25% |
| BABA240119C00190000 | 2022-01-24 2:53PM EST | 190.00 | 13.20 | 0.00 | 0.00 | 0.00 | - | 39 | 0 | 6.25% |
| BABA240119C00195000 | 2022-01-24 12:28PM EST | 195.00 | 11.50 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 6.25% |
| BABA240119C00200000 | 2022-01-24 3:38PM EST | 200.00 | 11.90 | 0.00 | 0.00 | 0.00 | - | 216 | 0 | 6.25% |
| BABA240119C00210000 | 2022-01-24 2:56PM EST | 210.00 | 10.60 | 0.00 | 0.00 | 0.00 | - | 9 | 0 | 6.25% |
| BABA240119C00220000 | 2022-01-24 10:38AM EST | 220.00 | 9.05 | 0.00 | 0.00 | 0.00 | - | 14 | 0 | 6.25% |
| BABA240119C00230000 | 2022-01-24 3:57PM EST | 230.00 | 8.30 | 0.00 | 0.00 | 0.00 | - | 45 | 0 | 12.50% |
| BABA240119C00235000 | 2022-01-24 3:57PM EST | 235.00 | 8.05 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| BABA240119C00240000 | 2022-01-24 3:17PM EST | 240.00 | 7.22 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 12.50% |
| BABA240119C00245000 | 2022-01-24 3:57PM EST | 245.00 | 7.15 | 0.00 | 0.00 | 0.00 | - | 118 | 0 | 12.50% |
| BABA240119C00250000 | 2022-01-24 3:22PM EST | 250.00 | 6.60 | 0.00 | 0.00 | 0.00 | - | 67 | 0 | 12.50% |
| BABA240119C00255000 | 2022-01-24 1:02PM EST | 255.00 | 5.80 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 12.50% |
| BABA240119C00260000 | 2022-01-24 12:22PM EST | 260.00 | 5.30 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 12.50% |
| BABA240119C00265000 | 2022-01-24 1:48PM EST | 265.00 | 5.28 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| BABA240119C00270000 | 2022-01-20 1:57PM EST | 270.00 | 5.35 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| BABA240119C00275000 | 2022-01-24 9:31AM EST | 275.00 | 5.00 | 0.00 | 0.00 | 0.00 | - | 18 | 0 | 12.50% |
| BABA240119C00280000 | 2022-01-24 12:05PM EST | 280.00 | 4.30 | 0.00 | 0.00 | 0.00 | - | 31 | 0 | 12.50% |
| BABA240119C00285000 | 2022-01-24 10:29AM EST | 285.00 | 4.10 | 0.00 | 0.00 | 0.00 | - | 30 | 0 | 12.50% |
| BABA240119C00290000 | 2022-01-24 1:48PM EST | 290.00 | 3.91 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| BABA240119C00295000 | 2022-01-13 3:43PM EST | 295.00 | 3.65 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| BABA240119C00300000 | 2022-01-24 3:54PM EST | 300.00 | 3.76 | 0.00 | 0.00 | 0.00 | - | 777 | 0 | 12.50% |
| BABA240119C00305000 | 2022-01-24 3:54PM EST | 305.00 | 3.52 | 0.00 | 0.00 | 0.00 | - | 16 | 0 | 12.50% |
| BABA240119C00310000 | 2022-01-24 3:41PM EST | 310.00 | 3.35 | 0.00 | 0.00 | 0.00 | - | 57 | 0 | 12.50% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| BABA240119P00040000 | 2022-01-24 2:54PM EST | 40.00 | 2.74 | 0.00 | 0.00 | 0.00 | - | 24 | 0 | 12.50% |
| BABA240119P00050000 | 2022-01-18 3:11PM EST | 50.00 | 4.00 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 12.50% |
| BABA240119P00055000 | 2022-01-21 2:40PM EST | 55.00 | 4.70 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| BABA240119P00060000 | 2022-01-21 3:18PM EST | 60.00 | 5.75 | 0.00 | 0.00 | 0.00 | - | 25 | 0 | 12.50% |
| BABA240119P00065000 | 2022-01-24 2:19PM EST | 65.00 | 7.40 | 0.00 | 0.00 | 0.00 | - | 156 | 0 | 12.50% |
| BABA240119P00070000 | 2022-01-24 3:18PM EST | 70.00 | 8.79 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 6.25% |
| BABA240119P00075000 | 2022-01-20 11:41AM EST | 75.00 | 8.05 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| BABA240119P00080000 | 2022-01-21 2:47PM EST | 80.00 | 11.13 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 6.25% |
| BABA240119P00085000 | 2022-01-24 10:07AM EST | 85.00 | 13.73 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| BABA240119P00090000 | 2022-01-24 12:09PM EST | 90.00 | 16.22 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 3.13% |
| BABA240119P00095000 | 2022-01-18 12:36PM EST | 95.00 | 17.12 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 3.13% |
| BABA240119P00100000 | 2022-01-24 1:07PM EST | 100.00 | 20.00 | 0.00 | 0.00 | 0.00 | - | 14 | 0 | 3.13% |
| BABA240119P00105000 | 2022-01-24 9:48AM EST | 105.00 | 22.35 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 1.56% |
| BABA240119P00110000 | 2022-01-24 9:57AM EST | 110.00 | 23.90 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 1.56% |
| BABA240119P00115000 | 2022-01-24 3:32PM EST | 115.00 | 26.86 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.78% |
| BABA240119P00120000 | 2022-01-24 2:02PM EST | 120.00 | 30.49 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 0.10% |
| BABA240119P00125000 | 2022-01-24 11:14AM EST | 125.00 | 33.90 | 0.00 | 0.00 | 0.00 | - | 9 | 0 | 0.00% |
| BABA240119P00130000 | 2022-01-24 10:06AM EST | 130.00 | 37.44 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| BABA240119P00135000 | 2022-01-21 2:42PM EST | 135.00 | 35.85 | 0.00 | 0.00 | 0.00 | - | 500 | 0 | 0.00% |
| BABA240119P00140000 | 2022-01-21 3:06PM EST | 140.00 | 40.32 | 0.00 | 0.00 | 0.00 | - | 17 | 0 | 0.00% |
| BABA240119P00145000 | 2022-01-24 9:48AM EST | 145.00 | 44.96 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| BABA240119P00150000 | 2022-01-24 3:48PM EST | 150.00 | 49.60 | 0.00 | 0.00 | 0.00 | - | 68 | 0 | 0.00% |
| BABA240119P00155000 | 2022-01-24 3:27PM EST | 155.00 | 51.72 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| BABA240119P00160000 | 2022-01-24 3:26PM EST | 160.00 | 55.30 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| BABA240119P00165000 | 2022-01-20 12:56PM EST | 165.00 | 52.58 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| BABA240119P00170000 | 2022-01-10 2:23PM EST | 170.00 | 59.74 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| BABA240119P00175000 | 2022-01-19 10:04AM EST | 175.00 | 68.80 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 0.00% |
| BABA240119P00180000 | 2022-01-14 1:18PM EST | 180.00 | 65.65 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| BABA240119P00185000 | 2022-01-03 11:07AM EST | 185.00 | 75.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| BABA240119P00190000 | 2022-01-03 10:23AM EST | 190.00 | 81.51 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| BABA240119P00195000 | 2022-01-21 3:48PM EST | 195.00 | 81.10 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| BABA240119P00200000 | 2022-01-21 10:37AM EST | 200.00 | 90.05 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| BABA240119P00210000 | 2022-01-21 10:31AM EST | 210.00 | 92.35 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 0.00% |
| BABA240119P00220000 | 2022-01-21 10:31AM EST | 220.00 | 100.75 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| BABA240119P00230000 | 2022-01-24 10:39AM EST | 230.00 | 115.50 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| BABA240119P00235000 | 2022-01-12 10:25AM EST | 235.00 | 105.95 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| BABA240119P00240000 | 2022-01-13 2:31PM EST | 240.00 | 114.62 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| BABA240119P00245000 | 2021-12-30 10:25AM EST | 245.00 | 130.87 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| BABA240119P00250000 | 2022-01-18 9:58AM EST | 250.00 | 133.16 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| BABA240119P00255000 | 2021-12-02 12:50PM EST | 255.00 | 136.25 | 135.00 | 143.00 | 0.00 | - | 10 | 9 | 49.43% |
| BABA240119P00260000 | 2022-01-06 11:06AM EST | 260.00 | 135.63 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| BABA240119P00265000 | 2021-12-30 9:46AM EST | 265.00 | 152.00 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| BABA240119P00270000 | 2021-12-07 3:28PM EST | 270.00 | 148.00 | 142.60 | 150.20 | 0.00 | - | 499 | 1,001 | 28.76% |
| BABA240119P00275000 | 2021-11-22 9:54AM EST | 275.00 | 143.26 | 155.00 | 164.00 | 0.00 | - | 7 | 11 | 54.18% |
| BABA240119P00280000 | 2021-11-22 10:33AM EST | 280.00 | 147.18 | 159.50 | 168.50 | 0.00 | - | 1 | 1 | 53.89% |
| BABA240119P00285000 | 2021-12-14 10:32AM EST | 285.00 | 160.99 | 152.30 | 157.50 | 0.00 | - | 1 | 2 | 0.00% |
| BABA240119P00290000 | 2021-12-31 11:50AM EST | 290.00 | 172.70 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| BABA240119P00295000 | 2021-12-07 1:13PM EST | 295.00 | 172.15 | 166.40 | 173.90 | 0.00 | - | 2 | 18 | 0.00% |
| BABA240119P00300000 | 2022-01-24 9:31AM EST | 300.00 | 181.69 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| BABA240119P00305000 | 2021-11-22 3:48PM EST | 305.00 | 170.77 | 184.00 | 193.00 | 0.00 | - | 50 | 50 | 56.01% |
| BABA240119P00310000 | 2022-01-14 10:22AM EST | 310.00 | 180.05 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
