La bourse est fermée
CAC 40
7 984,93 -80,22 (-0,99 %) Euro Stoxx 50
4 921,22 -59,87 (-1,20 %) Dow Jones
37 815,92 -570,17 (-1,49 %) EUR/USD
1,0660 -0,0013 (-0,12 %) Gold future
2 297,90 -5,00 (-0,22 %) Bitcoin EUR
56 249,66 -3 381,55 (-5,67 %)
Alibaba Group Holding Limited (BABA)
NYSE - NYSE Prix différé. Devise en USD
Ajouter à la liste dynamique
À la clôture : 04:05PM EDT
Échanges après Bourse :
Options d’achatpour10 mai 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| BABA240510C00055000 | 2024-04-26 11:33AM EDT | 55.00 | 20.47 | 19.75 | 20.35 | 0.00 | - | 1 | 1 | 108.20% |
| BABA240510C00060000 | 2024-04-26 1:00PM EDT | 60.00 | 15.50 | 14.65 | 15.65 | 0.00 | - | 1 | 31 | 89.84% |
| BABA240510C00062000 | 2024-04-25 12:50PM EDT | 62.00 | 12.95 | 12.40 | 13.15 | 0.00 | - | 5 | 62 | 79.10% |
| BABA240510C00064000 | 2024-04-23 2:33PM EDT | 64.00 | 8.82 | 10.75 | 11.15 | 0.00 | - | 20 | 25 | 54.10% |
| BABA240510C00065000 | 2024-04-29 2:44PM EDT | 65.00 | 11.50 | 9.35 | 10.15 | 0.00 | - | 1 | 175 | 63.28% |
| BABA240510C00066000 | 2024-04-24 2:32PM EDT | 66.00 | 8.45 | 8.80 | 9.70 | 0.00 | - | 1 | 8 | 62.79% |
| BABA240510C00067000 | 2024-04-30 12:27PM EDT | 67.00 | 7.84 | 7.80 | 8.75 | +0.79 | +11.21% | 2 | 100 | 58.30% |
| BABA240510C00068000 | 2024-04-30 3:37PM EDT | 68.00 | 6.84 | 6.75 | 8.15 | -1.06 | -13.42% | 23 | 853 | 59.03% |
| BABA240510C00069000 | 2024-04-30 2:17PM EDT | 69.00 | 6.10 | 4.95 | 6.25 | -1.35 | -18.12% | 2 | 357 | 46.00% |
| BABA240510C00070000 | 2024-04-29 12:58PM EDT | 70.00 | 6.51 | 4.30 | 7.25 | 0.00 | - | 4 | 582 | 56.10% |
| BABA240510C00071000 | 2024-04-30 3:57PM EDT | 71.00 | 4.29 | 4.20 | 4.35 | -1.42 | -24.87% | 46 | 934 | 37.60% |
| BABA240510C00072000 | 2024-04-30 2:00PM EDT | 72.00 | 3.47 | 3.35 | 3.50 | -1.28 | -26.95% | 7 | 1,584 | 35.30% |
| BABA240510C00073000 | 2024-04-30 3:48PM EDT | 73.00 | 2.66 | 2.60 | 2.74 | -1.41 | -34.64% | 201 | 1,290 | 33.86% |
| BABA240510C00074000 | 2024-04-30 3:53PM EDT | 74.00 | 2.03 | 2.01 | 2.08 | -1.27 | -38.48% | 126 | 874 | 32.96% |
| BABA240510C00075000 | 2024-04-30 3:58PM EDT | 75.00 | 1.55 | 1.48 | 1.55 | -1.09 | -41.29% | 527 | 4,734 | 32.81% |
| BABA240510C00076000 | 2024-04-30 3:35PM EDT | 76.00 | 1.11 | 1.07 | 1.13 | -0.94 | -45.85% | 633 | 3,764 | 32.96% |
| BABA240510C00077000 | 2024-04-30 3:46PM EDT | 77.00 | 0.75 | 0.76 | 0.81 | -0.81 | -51.92% | 1,699 | 3,021 | 33.30% |
| BABA240510C00078000 | 2024-04-30 3:58PM EDT | 78.00 | 0.55 | 0.54 | 0.58 | -0.66 | -54.55% | 486 | 2,402 | 33.99% |
| BABA240510C00079000 | 2024-04-30 3:58PM EDT | 79.00 | 0.40 | 0.38 | 0.42 | -0.52 | -56.52% | 101 | 848 | 34.96% |
| BABA240510C00080000 | 2024-04-30 3:45PM EDT | 80.00 | 0.28 | 0.27 | 0.30 | -0.40 | -58.82% | 1,140 | 3,226 | 35.74% |
| BABA240510C00081000 | 2024-04-30 3:54PM EDT | 81.00 | 0.21 | 0.19 | 0.23 | -0.30 | -58.82% | 151 | 1,215 | 37.35% |
| BABA240510C00082000 | 2024-04-30 3:44PM EDT | 82.00 | 0.16 | 0.15 | 0.18 | -0.22 | -57.89% | 222 | 813 | 38.97% |
| BABA240510C00083000 | 2024-04-30 3:59PM EDT | 83.00 | 0.12 | 0.11 | 0.14 | -0.17 | -58.62% | 120 | 347 | 40.43% |
| BABA240510C00084000 | 2024-04-30 3:11PM EDT | 84.00 | 0.09 | 0.06 | 0.12 | -0.13 | -59.09% | 25 | 142 | 42.58% |
| BABA240510C00085000 | 2024-04-30 3:24PM EDT | 85.00 | 0.07 | 0.07 | 0.09 | -0.09 | -56.25% | 320 | 929 | 43.56% |
| BABA240510C00086000 | 2024-04-30 11:39AM EDT | 86.00 | 0.07 | 0.03 | 0.07 | -0.05 | -41.67% | 22 | 132 | 44.73% |
| BABA240510C00090000 | 2024-04-30 11:44AM EDT | 90.00 | 0.03 | 0.01 | 0.03 | -0.02 | -40.00% | 27 | 349 | 50.00% |
| BABA240510C00095000 | 2024-04-29 10:50AM EDT | 95.00 | 0.01 | 0.00 | 0.11 | 0.00 | - | 1 | 54 | 67.58% |
| BABA240510C00100000 | 2024-04-24 10:57AM EDT | 100.00 | 0.02 | 0.00 | 0.07 | 0.00 | - | 1 | 3 | 75.00% |
Options de ventepour10 mai 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| BABA240510P00040000 | 2024-04-04 3:59PM EDT | 40.00 | 0.08 | 0.00 | 0.01 | 0.00 | - | 3 | 3 | 128.13% |
| BABA240510P00050000 | 2024-04-19 11:30AM EDT | 50.00 | 0.04 | 0.00 | 0.09 | 0.00 | - | 1 | 14 | 107.81% |
| BABA240510P00055000 | 2024-04-30 11:54AM EDT | 55.00 | 0.01 | 0.00 | 0.10 | -0.03 | -75.00% | 4 | 11 | 86.33% |
| BABA240510P00059000 | 2024-04-22 9:30AM EDT | 59.00 | 0.04 | 0.01 | 0.10 | 0.00 | - | 1 | 12 | 69.53% |
| BABA240510P00060000 | 2024-04-26 1:34PM EDT | 60.00 | 0.02 | 0.01 | 0.10 | 0.00 | - | 7 | 33 | 65.43% |
| BABA240510P00061000 | 2024-04-30 10:15AM EDT | 61.00 | 0.03 | 0.01 | 0.09 | -0.04 | -57.14% | 7 | 29 | 60.16% |
| BABA240510P00062000 | 2024-04-30 2:02PM EDT | 62.00 | 0.03 | 0.01 | 0.11 | 0.00 | - | 17 | 23 | 57.81% |
| BABA240510P00063000 | 2024-04-24 9:36AM EDT | 63.00 | 0.03 | 0.01 | 0.11 | -0.02 | -40.00% | 1 | 83 | 53.52% |
| BABA240510P00064000 | 2024-04-29 11:21AM EDT | 64.00 | 0.03 | 0.00 | 0.05 | 0.00 | - | 8 | 123 | 48.05% |
| BABA240510P00065000 | 2024-04-30 12:27PM EDT | 65.00 | 0.04 | 0.02 | 0.12 | +0.01 | +33.33% | 5 | 509 | 51.37% |
| BABA240510P00066000 | 2024-04-30 12:23PM EDT | 66.00 | 0.05 | 0.02 | 0.07 | +0.01 | +25.00% | 9 | 294 | 42.19% |
| BABA240510P00067000 | 2024-04-30 10:24AM EDT | 67.00 | 0.05 | 0.04 | 0.11 | 0.00 | - | 5 | 529 | 41.60% |
| BABA240510P00068000 | 2024-04-30 10:41AM EDT | 68.00 | 0.07 | 0.06 | 0.09 | +0.01 | +16.67% | 7 | 474 | 35.55% |
| BABA240510P00069000 | 2024-04-30 3:30PM EDT | 69.00 | 0.11 | 0.09 | 0.12 | -0.01 | -8.33% | 14 | 802 | 33.20% |
| BABA240510P00070000 | 2024-04-30 3:47PM EDT | 70.00 | 0.17 | 0.15 | 0.18 | +0.04 | +30.77% | 166 | 1,179 | 31.64% |
| BABA240510P00071000 | 2024-04-30 3:51PM EDT | 71.00 | 0.27 | 0.26 | 0.29 | +0.08 | +42.11% | 127 | 703 | 30.86% |
| BABA240510P00072000 | 2024-04-30 3:52PM EDT | 72.00 | 0.45 | 0.42 | 0.46 | +0.16 | +55.17% | 328 | 679 | 30.23% |
| BABA240510P00073000 | 2024-04-30 3:58PM EDT | 73.00 | 0.70 | 0.67 | 0.71 | +0.26 | +59.09% | 2,163 | 2,330 | 29.74% |
| BABA240510P00074000 | 2024-04-30 3:25PM EDT | 74.00 | 1.06 | 1.02 | 1.08 | +0.39 | +58.21% | 667 | 536 | 29.83% |
| BABA240510P00075000 | 2024-04-30 3:36PM EDT | 75.00 | 1.58 | 1.48 | 1.55 | +0.56 | +54.90% | 309 | 714 | 29.79% |
| BABA240510P00076000 | 2024-04-30 3:46PM EDT | 76.00 | 2.18 | 2.06 | 2.26 | +0.73 | +50.34% | 87 | 513 | 32.54% |
| BABA240510P00077000 | 2024-04-30 2:08PM EDT | 77.00 | 2.78 | 2.73 | 2.87 | +0.77 | +38.31% | 132 | 146 | 31.25% |
| BABA240510P00078000 | 2024-04-30 3:53PM EDT | 78.00 | 3.55 | 3.50 | 3.65 | +0.95 | +36.54% | 41 | 144 | 31.84% |
| BABA240510P00079000 | 2024-04-30 3:26PM EDT | 79.00 | 4.65 | 4.35 | 4.50 | +1.23 | +35.96% | 10 | 49 | 32.76% |
| BABA240510P00080000 | 2024-04-30 1:36PM EDT | 80.00 | 5.43 | 5.25 | 5.45 | +1.06 | +24.26% | 1 | 95 | 35.79% |
| BABA240510P00081000 | 2024-04-29 12:42PM EDT | 81.00 | 5.05 | 6.15 | 6.35 | 0.00 | - | 1 | 13 | 36.04% |
| BABA240510P00082000 | 2024-04-30 12:24PM EDT | 82.00 | 7.40 | 7.10 | 7.90 | +0.87 | +13.32% | 1 | 4 | 59.86% |
| BABA240510P00083000 | 2024-04-16 3:57PM EDT | 83.00 | 13.37 | 7.50 | 8.35 | 0.00 | - | 1 | 0 | 43.95% |
| BABA240510P00085000 | 2024-04-26 10:46AM EDT | 85.00 | 9.47 | 9.90 | 10.85 | 0.00 | - | 2 | 2 | 52.73% |
| BABA240510P00090000 | 2024-04-19 12:17PM EDT | 90.00 | 21.50 | 14.40 | 15.85 | 0.00 | - | 2 | 0 | 92.58% |
| BABA240510P00100000 | 2024-04-18 9:55AM EDT | 100.00 | 31.00 | 24.50 | 25.85 | 0.00 | - | - | 0 | 71.88% |
