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
1,0798 -0,0113 (-1,04 %) Gold future
1 877,70 -53,10 (-2,75 %) BTC-EUR
21 786,86 -108,01 (-0,49 %)
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’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 |
|---|---|---|---|---|---|---|---|---|---|---|
| BABA240119C00005000 | 2023-02-03 3:59PM EST | 5.00 | 101.75 | 100.80 | 103.40 | +0.01 | +0.01% | 360 | 3 | 197.36% |
| BABA240119C00010000 | 2023-02-03 3:33PM EST | 10.00 | 96.90 | 96.20 | 97.95 | +17.05 | +21.35% | 20 | 5 | 144.14% |
| BABA240119C00020000 | 2023-01-05 3:52PM EST | 20.00 | 86.47 | 86.15 | 89.05 | 0.00 | - | 3 | 5 | 112.16% |
| BABA240119C00025000 | 2023-02-03 3:24PM EST | 25.00 | 82.65 | 81.90 | 84.15 | -4.95 | -5.65% | 10 | 2,354 | 104.30% |
| BABA240119C00030000 | 2023-01-09 3:16PM EST | 30.00 | 83.00 | 76.55 | 79.30 | 0.00 | - | 1 | 131 | 90.26% |
| BABA240119C00035000 | 2023-01-19 10:30AM EST | 35.00 | 83.52 | 72.40 | 74.90 | 0.00 | - | 1 | 122 | 88.23% |
| BABA240119C00040000 | 2023-01-27 10:37AM EST | 40.00 | 80.00 | 67.70 | 70.10 | 0.00 | - | 6 | 4,765 | 80.96% |
| BABA240119C00045000 | 2023-01-05 2:36PM EST | 45.00 | 64.30 | 63.20 | 65.80 | 0.00 | - | 27 | 472 | 77.12% |
| BABA240119C00050000 | 2023-02-03 1:20PM EST | 50.00 | 60.00 | 59.55 | 60.65 | -2.80 | -4.46% | 4 | 6,937 | 73.13% |
| BABA240119C00055000 | 2023-01-23 2:38PM EST | 55.00 | 68.00 | 55.30 | 56.45 | 0.00 | - | 6 | 411 | 70.08% |
| BABA240119C00060000 | 2023-02-02 2:40PM EST | 60.00 | 54.00 | 51.25 | 52.20 | 0.00 | - | 7 | 967 | 67.15% |
| BABA240119C00065000 | 2023-02-03 3:26PM EST | 65.00 | 47.58 | 47.20 | 48.15 | -4.12 | -7.97% | 10 | 621 | 64.42% |
| BABA240119C00070000 | 2023-02-03 3:26PM EST | 70.00 | 43.70 | 43.40 | 43.90 | -1.41 | -3.13% | 3 | 3,170 | 61.53% |
| BABA240119C00075000 | 2023-02-02 3:14PM EST | 75.00 | 42.32 | 39.60 | 40.25 | 0.00 | - | 8 | 1,321 | 59.50% |
| BABA240119C00080000 | 2023-02-03 3:34PM EST | 80.00 | 36.11 | 36.10 | 36.70 | -2.29 | -5.96% | 17 | 2,111 | 57.77% |
| BABA240119C00085000 | 2023-02-03 2:35PM EST | 85.00 | 32.94 | 32.65 | 33.30 | -1.66 | -4.80% | 12 | 2,754 | 55.96% |
| BABA240119C00090000 | 2023-02-03 3:44PM EST | 90.00 | 29.68 | 29.45 | 30.15 | -1.98 | -6.25% | 4 | 2,718 | 54.50% |
| BABA240119C00095000 | 2023-02-03 3:02PM EST | 95.00 | 26.75 | 26.75 | 27.40 | -2.45 | -8.39% | 26 | 1,473 | 53.87% |
| BABA240119C00100000 | 2023-02-03 3:07PM EST | 100.00 | 24.00 | 23.95 | 24.50 | -2.48 | -9.37% | 19 | 9,876 | 52.45% |
| BABA240119C00105000 | 2023-02-03 3:54PM EST | 105.00 | 21.50 | 21.30 | 21.95 | -2.27 | -9.55% | 216 | 3,939 | 51.29% |
| BABA240119C00110000 | 2023-02-03 3:59PM EST | 110.00 | 19.30 | 19.10 | 19.55 | -1.82 | -8.62% | 111 | 9,303 | 50.46% |
| BABA240119C00115000 | 2023-02-03 3:29PM EST | 115.00 | 17.38 | 17.10 | 17.50 | -1.48 | -7.85% | 103 | 6,486 | 50.39% |
| BABA240119C00120000 | 2023-02-03 3:55PM EST | 120.00 | 15.27 | 15.10 | 15.60 | -1.93 | -11.22% | 369 | 14,958 | 49.75% |
| BABA240119C00125000 | 2023-02-03 3:55PM EST | 125.00 | 13.52 | 13.30 | 13.90 | -1.64 | -10.82% | 250 | 4,348 | 49.23% |
| BABA240119C00130000 | 2023-02-03 3:44PM EST | 130.00 | 12.07 | 11.70 | 12.40 | -1.61 | -11.77% | 129 | 5,158 | 48.84% |
| BABA240119C00135000 | 2023-02-03 3:58PM EST | 135.00 | 10.70 | 10.50 | 10.80 | -1.46 | -12.01% | 119 | 15,828 | 47.87% |
| BABA240119C00140000 | 2023-02-03 1:34PM EST | 140.00 | 9.30 | 9.05 | 9.75 | -1.30 | -12.26% | 125 | 5,088 | 47.96% |
| BABA240119C00145000 | 2023-02-03 1:55PM EST | 145.00 | 8.30 | 8.20 | 8.60 | -1.05 | -11.23% | 8 | 1,984 | 47.50% |
| BABA240119C00150000 | 2023-02-03 3:28PM EST | 150.00 | 7.40 | 7.30 | 7.60 | -1.20 | -13.95% | 263 | 12,283 | 47.16% |
| BABA240119C00155000 | 2023-02-03 3:40PM EST | 155.00 | 6.55 | 6.35 | 6.85 | -0.97 | -12.90% | 61 | 2,593 | 47.24% |
| BABA240119C00160000 | 2023-02-03 2:29PM EST | 160.00 | 5.80 | 5.55 | 6.15 | -1.05 | -15.33% | 236 | 8,530 | 47.25% |
| BABA240119C00165000 | 2023-02-03 1:08PM EST | 165.00 | 5.20 | 4.90 | 5.35 | -0.50 | -8.77% | 312 | 4,214 | 46.70% |
| BABA240119C00170000 | 2023-02-03 3:50PM EST | 170.00 | 4.60 | 4.45 | 4.65 | -0.80 | -14.81% | 573 | 12,070 | 46.22% |
| BABA240119C00175000 | 2023-02-03 1:47PM EST | 175.00 | 4.00 | 3.95 | 4.15 | -0.80 | -16.67% | 37 | 5,982 | 46.18% |
| BABA240119C00180000 | 2023-02-03 3:15PM EST | 180.00 | 3.65 | 3.55 | 3.80 | -0.75 | -17.05% | 124 | 20,883 | 46.50% |
| BABA240119C00185000 | 2023-02-03 11:04AM EST | 185.00 | 3.35 | 3.15 | 3.45 | -0.35 | -9.46% | 2 | 1,221 | 46.67% |
| BABA240119C00190000 | 2023-02-03 2:37PM EST | 190.00 | 2.93 | 2.65 | 3.10 | -0.47 | -13.82% | 452 | 3,822 | 46.69% |
| BABA240119C00195000 | 2023-02-03 10:27AM EST | 195.00 | 2.81 | 2.56 | 2.78 | -0.10 | -3.44% | 1 | 1,856 | 46.68% |
| BABA240119C00200000 | 2023-02-03 3:59PM EST | 200.00 | 2.37 | 2.34 | 2.38 | -0.58 | -19.66% | 1,069 | 36,535 | 46.13% |
| BABA240119C00210000 | 2023-02-03 1:24PM EST | 210.00 | 1.90 | 1.90 | 2.00 | -0.39 | -17.03% | 5 | 7,123 | 46.59% |
| BABA240119C00220000 | 2023-02-03 11:39AM EST | 220.00 | 1.70 | 1.45 | 1.82 | -0.15 | -8.11% | 4 | 1,186 | 47.80% |
| BABA240119C00230000 | 2023-02-03 1:05PM EST | 230.00 | 1.38 | 1.27 | 1.55 | -0.05 | -3.50% | 16 | 2,786 | 48.21% |
| BABA240119C00235000 | 2023-02-03 9:54AM EST | 235.00 | 1.35 | 0.91 | 1.47 | -0.01 | -0.74% | 10 | 315 | 48.66% |
| BABA240119C00240000 | 2023-02-02 12:23PM EST | 240.00 | 1.30 | 0.83 | 1.33 | 0.00 | - | 58 | 2,031 | 48.62% |
| BABA240119C00245000 | 2023-02-01 2:56PM EST | 245.00 | 1.24 | 1.00 | 1.24 | 0.00 | - | 1 | 238 | 48.87% |
| BABA240119C00250000 | 2023-02-03 10:06AM EST | 250.00 | 1.10 | 0.95 | 1.16 | -0.14 | -11.29% | 21 | 7,329 | 49.12% |
| BABA240119C00255000 | 2023-02-03 11:00AM EST | 255.00 | 0.98 | 0.73 | 1.07 | 0.00 | - | 2 | 424 | 49.24% |
| BABA240119C00260000 | 2023-02-01 9:48AM EST | 260.00 | 1.01 | 0.85 | 1.02 | 0.00 | - | 10 | 643 | 49.63% |
| BABA240119C00265000 | 2023-02-02 10:43AM EST | 265.00 | 0.80 | 0.75 | 0.95 | 0.00 | - | 2 | 417 | 49.81% |
| BABA240119C00270000 | 2023-02-02 3:23PM EST | 270.00 | 0.93 | 0.56 | 0.90 | 0.00 | - | 2 | 262 | 50.10% |
| BABA240119C00275000 | 2023-02-03 12:06PM EST | 275.00 | 0.80 | 0.70 | 0.80 | +0.12 | +17.65% | 2 | 267 | 49.87% |
| BABA240119C00280000 | 2023-01-30 1:11PM EST | 280.00 | 0.75 | 0.47 | 0.80 | 0.00 | - | 16 | 1,915 | 50.59% |
| BABA240119C00285000 | 2023-01-27 1:24PM EST | 285.00 | 0.87 | 0.43 | 0.76 | 0.00 | - | 37 | 1,534 | 50.88% |
| BABA240119C00290000 | 2023-01-31 3:58PM EST | 290.00 | 0.60 | 0.40 | 0.73 | 0.00 | - | 4 | 1,301 | 51.22% |
| BABA240119C00295000 | 2023-02-02 9:59AM EST | 295.00 | 0.63 | 0.37 | 0.69 | 0.00 | - | 1 | 363 | 51.44% |
| BABA240119C00300000 | 2023-02-03 11:25AM EST | 300.00 | 0.50 | 0.53 | 0.59 | -0.11 | -18.03% | 3 | 5,677 | 50.49% |
| BABA240119C00305000 | 2023-02-01 12:02PM EST | 305.00 | 0.48 | 0.30 | 0.67 | 0.00 | - | 6 | 870 | 50.05% |
| BABA240119C00310000 | 2023-02-03 1:26PM EST | 310.00 | 0.53 | 0.38 | 0.68 | -0.02 | -3.64% | 1 | 3,445 | 51.32% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| BABA240119P00005000 | 2023-01-04 3:38PM EST | 5.00 | 0.03 | 0.00 | 0.04 | 0.00 | - | 1 | 3 | 113.28% |
| BABA240119P00010000 | 2023-02-02 3:40PM EST | 10.00 | 0.05 | 0.05 | 0.11 | 0.00 | - | 11 | 112 | 100.78% |
| BABA240119P00015000 | 2023-01-10 11:12AM EST | 15.00 | 0.13 | 0.00 | 0.13 | 0.00 | - | 10 | 133 | 80.86% |
| BABA240119P00020000 | 2023-01-30 11:42AM EST | 20.00 | 0.10 | 0.05 | 0.68 | 0.00 | - | 2 | 140 | 87.84% |
| BABA240119P00025000 | 2023-01-27 9:32AM EST | 25.00 | 0.23 | 0.15 | 0.28 | 0.00 | - | 1 | 540 | 70.22% |
| BABA240119P00030000 | 2023-01-31 2:43PM EST | 30.00 | 0.32 | 0.13 | 0.42 | 0.00 | - | 2 | 549 | 64.01% |
| BABA240119P00035000 | 2023-01-30 11:43AM EST | 35.00 | 0.42 | 0.28 | 0.59 | 0.00 | - | 2 | 708 | 61.08% |
| BABA240119P00040000 | 2023-02-03 12:22PM EST | 40.00 | 0.63 | 0.50 | 0.77 | +0.01 | +1.61% | 1 | 3,470 | 58.20% |
| BABA240119P00045000 | 2023-01-30 11:44AM EST | 45.00 | 0.85 | 0.77 | 1.09 | 0.00 | - | 2 | 1,641 | 56.08% |
| BABA240119P00050000 | 2023-02-03 3:52PM EST | 50.00 | 1.23 | 1.20 | 1.30 | +0.03 | +2.50% | 8 | 1,383 | 53.50% |
| BABA240119P00055000 | 2023-02-03 3:57PM EST | 55.00 | 1.71 | 1.63 | 1.73 | +0.09 | +5.56% | 21 | 1,997 | 51.42% |
| BABA240119P00060000 | 2023-02-03 2:28PM EST | 60.00 | 2.26 | 2.24 | 2.35 | +0.12 | +5.61% | 3 | 9,266 | 50.02% |
| BABA240119P00065000 | 2023-02-03 2:29PM EST | 65.00 | 3.00 | 2.96 | 3.10 | +0.14 | +4.90% | 160 | 1,905 | 48.98% |
| BABA240119P00070000 | 2023-02-03 3:48PM EST | 70.00 | 3.95 | 3.75 | 3.95 | +0.35 | +9.72% | 506 | 10,846 | 47.40% |
| BABA240119P00075000 | 2023-02-03 1:34PM EST | 75.00 | 4.90 | 4.90 | 5.10 | +0.28 | +6.06% | 2 | 6,414 | 46.48% |
| BABA240119P00080000 | 2023-02-03 2:03PM EST | 80.00 | 6.20 | 6.20 | 6.55 | +0.38 | +6.53% | 762 | 7,650 | 45.97% |
| BABA240119P00085000 | 2023-02-03 1:37PM EST | 85.00 | 7.55 | 7.65 | 7.90 | +0.45 | +6.34% | 133 | 5,664 | 44.44% |
| BABA240119P00090000 | 2023-02-03 3:57PM EST | 90.00 | 9.40 | 9.35 | 9.60 | +0.60 | +6.82% | 246 | 4,882 | 43.45% |
| BABA240119P00095000 | 2023-02-03 3:41PM EST | 95.00 | 11.30 | 11.05 | 11.50 | +0.55 | +5.12% | 1,221 | 7,044 | 42.45% |
| BABA240119P00100000 | 2023-02-03 3:58PM EST | 100.00 | 13.35 | 13.35 | 13.50 | +0.55 | +4.30% | 59 | 8,271 | 41.17% |
| BABA240119P00105000 | 2023-02-03 3:15PM EST | 105.00 | 15.85 | 15.50 | 15.95 | +0.95 | +6.38% | 86 | 1,881 | 40.51% |
| BABA240119P00110000 | 2023-02-03 2:30PM EST | 110.00 | 18.40 | 18.10 | 18.55 | +1.20 | +6.98% | 145 | 5,489 | 39.67% |
| BABA240119P00115000 | 2023-02-03 3:54PM EST | 115.00 | 21.20 | 20.95 | 21.55 | +1.30 | +6.53% | 106 | 3,879 | 39.28% |
| BABA240119P00120000 | 2023-02-03 2:24PM EST | 120.00 | 24.20 | 24.00 | 24.45 | +1.20 | +5.22% | 57 | 3,397 | 38.14% |
| BABA240119P00125000 | 2023-02-02 10:34AM EST | 125.00 | 25.76 | 27.25 | 27.75 | 0.00 | - | 1 | 2,012 | 37.47% |
| BABA240119P00130000 | 2023-02-03 3:40PM EST | 130.00 | 30.98 | 30.65 | 31.20 | +1.71 | +5.84% | 151 | 6,741 | 36.68% |
| BABA240119P00135000 | 2023-02-03 3:26PM EST | 135.00 | 34.46 | 34.30 | 34.70 | +1.66 | +5.06% | 9 | 8,065 | 35.52% |
| BABA240119P00140000 | 2023-02-03 3:56PM EST | 140.00 | 38.45 | 38.10 | 39.35 | +2.08 | +5.72% | 25 | 2,622 | 37.11% |
| BABA240119P00145000 | 2023-02-02 1:39PM EST | 145.00 | 40.22 | 42.05 | 42.70 | 0.00 | - | 142 | 802 | 34.51% |
| BABA240119P00150000 | 2023-02-02 1:54PM EST | 150.00 | 44.00 | 46.20 | 47.10 | 0.00 | - | 113 | 5,851 | 34.64% |
| BABA240119P00155000 | 2023-01-30 1:29PM EST | 155.00 | 46.30 | 50.55 | 51.35 | 0.00 | - | 2 | 713 | 33.87% |
| BABA240119P00160000 | 2023-01-30 1:40PM EST | 160.00 | 50.77 | 54.95 | 55.70 | 0.00 | - | 4 | 4,752 | 32.97% |
| BABA240119P00165000 | 2023-02-02 2:17PM EST | 165.00 | 57.32 | 59.45 | 60.65 | 0.00 | - | 10 | 3,839 | 34.41% |
| BABA240119P00170000 | 2023-02-02 2:16PM EST | 170.00 | 61.85 | 64.10 | 64.80 | 0.00 | - | 4 | 2,241 | 31.48% |
| BABA240119P00175000 | 2023-02-02 2:15PM EST | 175.00 | 66.37 | 68.40 | 70.60 | 0.00 | - | 4 | 37 | 37.26% |
| BABA240119P00180000 | 2023-02-03 1:31PM EST | 180.00 | 74.03 | 73.55 | 74.95 | +2.91 | +4.09% | 10 | 2,132 | 35.18% |
| BABA240119P00185000 | 2023-02-03 2:00PM EST | 185.00 | 79.00 | 78.20 | 79.75 | +3.07 | +4.04% | 2 | 11 | 35.22% |
| BABA240119P00190000 | 2023-01-31 3:30PM EST | 190.00 | 79.87 | 83.25 | 85.50 | 0.00 | - | 32 | 64 | 40.92% |
| BABA240119P00195000 | 2023-02-02 2:36PM EST | 195.00 | 86.00 | 88.00 | 90.65 | 0.00 | - | 2 | 11 | 42.98% |
| BABA240119P00200000 | 2023-02-03 10:11AM EST | 200.00 | 93.30 | 93.35 | 93.85 | +2.70 | +2.98% | 1 | 1,103 | 29.25% |
| BABA240119P00210000 | 2023-01-18 1:18PM EST | 210.00 | 96.85 | 102.50 | 105.35 | 0.00 | - | 225 | 0 | 44.92% |
| BABA240119P00220000 | 2023-02-03 3:31PM EST | 220.00 | 113.60 | 112.45 | 115.20 | +2.50 | +2.25% | 18 | 0 | 46.19% |
| BABA240119P00230000 | 2023-02-03 3:31PM EST | 230.00 | 123.61 | 122.35 | 125.55 | +2.40 | +1.98% | 45 | 0 | 50.34% |
| BABA240119P00235000 | 2023-01-25 12:31PM EST | 235.00 | 115.75 | 128.15 | 130.35 | 0.00 | - | 2 | 0 | 50.13% |
| BABA240119P00240000 | 2023-01-17 10:31AM EST | 240.00 | 124.49 | 132.25 | 135.45 | 0.00 | - | 24 | 0 | 51.71% |
| BABA240119P00245000 | 2023-02-03 3:29PM EST | 245.00 | 138.50 | 137.40 | 140.45 | +2.30 | +1.69% | 7 | 0 | 52.64% |
| BABA240119P00250000 | 2022-10-24 2:30PM EST | 250.00 | 186.92 | 169.90 | 173.50 | 0.00 | - | 24 | 0 | 130.55% |
| BABA240119P00255000 | 2023-02-03 3:33PM EST | 255.00 | 148.60 | 147.20 | 150.65 | +2.39 | +1.63% | 12 | 0 | 55.64% |
| BABA240119P00260000 | 2023-02-03 9:30AM EST | 260.00 | 151.60 | 152.05 | 155.55 | +2.28 | +1.53% | 1 | 1 | 55.92% |
| BABA240119P00265000 | 2023-02-03 3:33PM EST | 265.00 | 158.60 | 157.25 | 160.50 | +2.50 | +1.60% | 24 | 0 | 56.47% |
| BABA240119P00270000 | 2023-02-03 3:32PM EST | 270.00 | 163.60 | 162.40 | 165.25 | +2.40 | +1.49% | 17 | 0 | 55.66% |
| BABA240119P00275000 | 2023-01-23 1:30PM EST | 275.00 | 155.19 | 167.70 | 170.30 | 0.00 | - | 2 | 0 | 56.80% |
| BABA240119P00280000 | 2023-01-23 1:38PM EST | 280.00 | 160.29 | 172.45 | 175.40 | 0.00 | - | 12 | 0 | 58.25% |
| BABA240119P00285000 | 2023-01-04 2:09PM EST | 285.00 | 181.16 | 177.55 | 180.60 | 0.00 | - | 58 | 0 | 60.29% |
| BABA240119P00290000 | 2023-01-04 1:34PM EST | 290.00 | 186.39 | 182.40 | 185.30 | 0.00 | - | 4 | 1 | 59.09% |
| BABA240119P00295000 | 2023-01-23 2:51PM EST | 295.00 | 176.08 | 188.30 | 190.35 | 0.00 | - | 4 | 0 | 51.37% |
| BABA240119P00300000 | 2023-01-23 3:16PM EST | 300.00 | 180.72 | 192.45 | 195.55 | 0.00 | - | 6 | 0 | 62.21% |
| BABA240119P00305000 | 2023-01-04 1:10PM EST | 305.00 | 200.84 | 197.35 | 200.50 | 0.00 | - | 68 | 0 | 62.59% |
| BABA240119P00310000 | 2023-01-05 1:51PM EST | 310.00 | 204.52 | 202.40 | 205.40 | 0.00 | - | 2 | 0 | 62.62% |
© 2023 Yahoo. Tous droits réservés.
