La bourse est fermée
Dow Jones
36 404,93 +157,06 (+0,43 %) Nasdaq
14 432,49 +28,51 (+0,20 %) Nikkei 225
32 791,80 +483,94 (+1,50 %) EUR/USD
1,0768 +0,0003 (+0,03 %) HANG SENG
16 201,49 -132,88 (-0,81 %) Bitcoin EUR
38 387,79 -2 307,36 (-5,67 %)
Alibaba Group Holding Limited (BABA)
NYSE - NYSE Prix différé. Devise en USD
Ajouter à la liste dynamique
À la clôture : 04:00PM EST
Échanges après Bourse :
Options d’achatpour15 mars 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| BABA240315C00040000 | 2023-12-11 11:32AM EST | 40.00 | 31.45 | 31.10 | 31.75 | -1.59 | -4.81% | 1 | 32 | 68.26% |
| BABA240315C00045000 | 2023-12-05 10:19AM EST | 45.00 | 27.47 | 26.10 | 27.15 | 0.00 | - | 2 | 65 | 51.95% |
| BABA240315C00050000 | 2023-12-11 1:15PM EST | 50.00 | 21.66 | 21.20 | 21.85 | -0.79 | -3.52% | 26 | 211 | 47.85% |
| BABA240315C00055000 | 2023-12-11 9:47AM EST | 55.00 | 17.05 | 16.80 | 17.25 | -0.60 | -3.40% | 22 | 219 | 44.19% |
| BABA240315C00060000 | 2023-12-11 3:44PM EST | 60.00 | 12.55 | 12.55 | 12.70 | -0.80 | -5.99% | 14 | 551 | 38.33% |
| BABA240315C00065000 | 2023-12-11 3:48PM EST | 65.00 | 8.75 | 8.80 | 8.95 | -0.79 | -8.28% | 180 | 1,541 | 36.99% |
| BABA240315C00070000 | 2023-12-11 3:48PM EST | 70.00 | 5.85 | 5.85 | 5.95 | -0.60 | -9.30% | 376 | 1,835 | 36.26% |
| BABA240315C00075000 | 2023-12-11 3:52PM EST | 75.00 | 3.80 | 3.70 | 3.85 | -0.38 | -9.09% | 1,143 | 6,513 | 36.62% |
| BABA240315C00080000 | 2023-12-11 3:59PM EST | 80.00 | 2.37 | 2.37 | 2.40 | -0.30 | -11.24% | 695 | 14,935 | 36.94% |
| BABA240315C00085000 | 2023-12-11 3:53PM EST | 85.00 | 1.51 | 1.50 | 1.55 | -0.23 | -13.22% | 1,019 | 10,588 | 38.20% |
| BABA240315C00090000 | 2023-12-11 3:49PM EST | 90.00 | 1.00 | 1.00 | 1.03 | -0.14 | -12.28% | 1,622 | 29,079 | 39.67% |
| BABA240315C00095000 | 2023-12-11 2:38PM EST | 95.00 | 0.69 | 0.67 | 0.71 | -0.10 | -12.66% | 351 | 6,581 | 41.31% |
| BABA240315C00100000 | 2023-12-11 3:29PM EST | 100.00 | 0.50 | 0.48 | 0.51 | -0.08 | -13.79% | 1,779 | 15,065 | 43.02% |
| BABA240315C00105000 | 2023-12-11 3:44PM EST | 105.00 | 0.37 | 0.35 | 0.39 | -0.04 | -9.76% | 61 | 3,529 | 45.02% |
| BABA240315C00110000 | 2023-12-11 3:54PM EST | 110.00 | 0.27 | 0.26 | 0.31 | -0.05 | -15.62% | 197 | 12,527 | 47.07% |
| BABA240315C00115000 | 2023-12-08 2:21PM EST | 115.00 | 0.23 | 0.19 | 0.24 | -0.03 | -11.54% | 2 | 6,654 | 48.63% |
| BABA240315C00120000 | 2023-12-11 2:49PM EST | 120.00 | 0.16 | 0.16 | 0.20 | -0.05 | -23.81% | 163 | 5,571 | 50.59% |
| BABA240315C00125000 | 2023-12-11 9:36AM EST | 125.00 | 0.15 | 0.13 | 0.17 | -0.02 | -11.76% | 72 | 2,527 | 51.47% |
| BABA240315C00130000 | 2023-12-11 1:34PM EST | 130.00 | 0.09 | 0.09 | 0.21 | -0.03 | -25.00% | 10 | 440 | 54.39% |
| BABA240315C00135000 | 2023-12-11 10:23AM EST | 135.00 | 0.10 | 0.05 | 0.12 | 0.00 | - | 4 | 493 | 52.93% |
| BABA240315C00140000 | 2023-12-11 9:54AM EST | 140.00 | 0.08 | 0.01 | 0.18 | -0.03 | -27.27% | 2 | 515 | 56.25% |
| BABA240315C00145000 | 2023-12-11 10:07AM EST | 145.00 | 0.05 | 0.02 | 0.09 | -0.03 | -37.50% | 3,252 | 5,187 | 55.08% |
| BABA240315C00150000 | 2023-12-11 12:49PM EST | 150.00 | 0.06 | 0.05 | 0.11 | -0.02 | -25.00% | 14 | 962 | 59.77% |
| BABA240315C00155000 | 2023-11-29 10:55AM EST | 155.00 | 0.05 | 0.01 | 0.15 | 0.00 | - | 2 | 957 | 61.91% |
| BABA240315C00160000 | 2023-11-29 9:40AM EST | 160.00 | 0.13 | 0.01 | 0.15 | 0.00 | - | 1 | 669 | 64.06% |
| BABA240315C00165000 | 2023-12-08 2:19PM EST | 165.00 | 0.04 | 0.01 | 0.14 | 0.00 | - | 2 | 658 | 65.63% |
| BABA240315C00170000 | 2023-11-15 10:28AM EST | 170.00 | 0.10 | 0.01 | 0.14 | 0.00 | - | 200 | 774 | 67.58% |
| BABA240315C00175000 | 2023-11-27 2:37PM EST | 175.00 | 0.04 | 0.00 | 0.13 | 0.00 | - | 1 | 58 | 68.36% |
| BABA240315C00180000 | 2023-11-17 9:31AM EST | 180.00 | 0.07 | 0.00 | 0.13 | 0.00 | - | 1 | 127 | 70.31% |
| BABA240315C00185000 | 2023-11-15 12:56PM EST | 185.00 | 0.04 | 0.00 | 0.13 | 0.00 | - | 1 | 162 | 71.88% |
| BABA240315C00190000 | 2023-12-05 12:15PM EST | 190.00 | 0.04 | 0.00 | 0.10 | 0.00 | - | 4 | 528 | 71.48% |
Options de ventepour15 mars 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| BABA240315P00040000 | 2023-12-06 3:50PM EST | 40.00 | 0.08 | 0.02 | 0.09 | 0.00 | - | 8 | 113 | 53.32% |
| BABA240315P00045000 | 2023-12-11 3:24PM EST | 45.00 | 0.14 | 0.10 | 0.15 | 0.00 | - | 3 | 1,084 | 47.27% |
| BABA240315P00050000 | 2023-12-11 11:31AM EST | 50.00 | 0.29 | 0.27 | 0.31 | 0.00 | - | 6 | 243 | 43.46% |
| BABA240315P00055000 | 2023-12-11 1:32PM EST | 55.00 | 0.61 | 0.59 | 0.62 | +0.04 | +7.02% | 109 | 734 | 39.99% |
| BABA240315P00060000 | 2023-12-11 1:49PM EST | 60.00 | 1.21 | 1.23 | 1.29 | +0.03 | +2.54% | 130 | 5,592 | 37.89% |
| BABA240315P00065000 | 2023-12-11 2:56PM EST | 65.00 | 2.47 | 2.47 | 2.51 | +0.17 | +7.39% | 102 | 2,189 | 36.44% |
| BABA240315P00070000 | 2023-12-11 2:56PM EST | 70.00 | 4.45 | 4.45 | 4.50 | +0.20 | +4.71% | 663 | 8,995 | 35.71% |
| BABA240315P00075000 | 2023-12-11 3:26PM EST | 75.00 | 7.35 | 7.30 | 7.40 | +0.40 | +5.76% | 103 | 12,205 | 36.07% |
| BABA240315P00080000 | 2023-12-11 3:51PM EST | 80.00 | 11.05 | 10.90 | 11.05 | +0.80 | +7.80% | 22 | 18,120 | 37.11% |
| BABA240315P00085000 | 2023-12-11 9:42AM EST | 85.00 | 15.70 | 15.10 | 15.45 | +1.01 | +6.88% | 9 | 6,304 | 40.69% |
| BABA240315P00090000 | 2023-12-11 12:48PM EST | 90.00 | 19.73 | 19.45 | 20.00 | +0.71 | +3.73% | 17 | 10,146 | 43.47% |
| BABA240315P00095000 | 2023-12-11 12:54PM EST | 95.00 | 24.60 | 24.40 | 24.75 | +0.95 | +4.02% | 15 | 4,593 | 46.80% |
| BABA240315P00100000 | 2023-12-11 2:15PM EST | 100.00 | 30.45 | 29.20 | 29.90 | +1.82 | +6.36% | 2 | 3,470 | 54.20% |
| BABA240315P00105000 | 2023-12-04 3:34PM EST | 105.00 | 32.76 | 34.20 | 34.75 | 0.00 | - | 1 | 556 | 53.44% |
| BABA240315P00110000 | 2023-12-11 12:40PM EST | 110.00 | 39.35 | 39.10 | 40.00 | +0.65 | +1.68% | 3 | 980 | 59.16% |
| BABA240315P00115000 | 2023-12-08 12:15PM EST | 115.00 | 43.89 | 44.10 | 45.05 | 0.00 | - | 1 | 402 | 63.82% |
| BABA240315P00120000 | 2023-12-07 3:57PM EST | 120.00 | 49.00 | 49.15 | 50.15 | 0.00 | - | 68 | 92 | 69.04% |
| BABA240315P00125000 | 2023-12-11 12:16PM EST | 125.00 | 54.38 | 54.05 | 55.10 | +0.26 | +0.48% | 14 | 134 | 71.63% |
| BABA240315P00130000 | 2023-11-16 12:47PM EST | 130.00 | 51.00 | 58.45 | 60.35 | 0.00 | - | 5 | 5 | 72.02% |
| BABA240315P00135000 | 2023-11-22 12:07PM EST | 135.00 | 64.29 | 63.40 | 64.75 | +7.73 | +13.67% | 1 | 1 | 67.97% |
| BABA240315P00140000 | 2023-11-16 2:59PM EST | 140.00 | 61.60 | 69.05 | 71.00 | 0.00 | - | 5 | 5 | 89.21% |
| BABA240315P00145000 | 2023-11-28 9:45AM EST | 145.00 | 69.88 | 74.05 | 75.55 | 0.00 | - | 1 | 1 | 88.87% |
| BABA240315P00150000 | 2023-11-29 2:44PM EST | 150.00 | 75.62 | 78.20 | 81.05 | 0.00 | - | 1 | 2 | 88.82% |
| BABA240315P00155000 | 2023-08-14 10:43AM EST | 155.00 | 61.10 | 67.10 | 67.60 | 0.00 | - | 1 | 0 | 0.00% |
| BABA240315P00160000 | 2023-10-10 11:41AM EST | 160.00 | 72.60 | 76.05 | 76.20 | 0.00 | - | 1 | 0 | 0.00% |
| BABA240315P00165000 | 2023-10-10 11:41AM EST | 165.00 | 77.60 | 81.05 | 81.25 | 0.00 | - | 1 | 0 | 0.00% |
| BABA240315P00170000 | 2023-10-17 12:53PM EST | 170.00 | 86.30 | 90.70 | 90.95 | 0.00 | - | 1 | 0 | 0.00% |
| BABA240315P00175000 | 2023-08-03 1:51PM EST | 175.00 | 77.50 | 79.85 | 80.05 | 0.00 | - | - | 0 | 0.00% |
| BABA240315P00180000 | 2023-09-11 11:56AM EST | 180.00 | 91.23 | 92.05 | 92.80 | 0.00 | - | 4 | 0 | 0.00% |
| BABA240315P00185000 | 2023-10-17 12:53PM EST | 185.00 | 101.30 | 105.60 | 106.05 | 0.00 | - | 1 | 0 | 0.00% |
| BABA240315P00190000 | 2023-10-24 9:57AM EST | 190.00 | 107.30 | 110.45 | 112.00 | 0.00 | - | 2 | 0 | 0.00% |
