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
1,0676 +0,0003 (+0,03 %) Gold future
2 297,80 -5,10 (-0,22 %) Bitcoin EUR
53 716,16 -4 117,03 (-7,12 %)
Alibaba Group Holding Limited (BABA)
NYSE - NYSE Prix différé. Devise en USD
Ajouter à la liste dynamique
À la clôture : 04:05PM EDT
Avant Bourse :
Options d’achatpour31 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| BABA240531C00055000 | 2024-04-23 2:48PM EDT | 55.00 | 18.06 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| BABA240531C00058000 | 2024-04-19 11:49AM EDT | 58.00 | 11.52 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 0.00% |
| BABA240531C00059000 | 2024-04-23 10:10AM EDT | 59.00 | 13.80 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| BABA240531C00060000 | 2024-04-30 2:46PM EDT | 60.00 | 15.15 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| BABA240531C00061000 | 2024-04-23 2:04PM EDT | 61.00 | 12.13 | 0.00 | 0.00 | 0.00 | - | 27 | 0 | 0.00% |
| BABA240531C00062000 | 2024-04-29 12:02PM EDT | 62.00 | 14.60 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| BABA240531C00063000 | 2024-04-23 10:05AM EDT | 63.00 | 10.00 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| BABA240531C00064000 | 2024-04-24 10:47AM EDT | 64.00 | 10.80 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| BABA240531C00065000 | 2024-04-30 3:13PM EDT | 65.00 | 10.24 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 0.00% |
| BABA240531C00066000 | 2024-04-23 10:08AM EDT | 66.00 | 7.35 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| BABA240531C00067000 | 2024-04-29 12:21PM EDT | 67.00 | 9.94 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| BABA240531C00068000 | 2024-04-30 9:48AM EDT | 68.00 | 8.40 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| BABA240531C00069000 | 2024-04-30 2:02PM EDT | 69.00 | 7.17 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| BABA240531C00070000 | 2024-04-30 2:02PM EDT | 70.00 | 6.40 | 0.00 | 0.00 | 0.00 | - | 64 | 0 | 0.00% |
| BABA240531C00071000 | 2024-04-29 11:30AM EDT | 71.00 | 6.75 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| BABA240531C00072000 | 2024-04-30 11:37AM EDT | 72.00 | 5.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| BABA240531C00073000 | 2024-04-30 3:54PM EDT | 73.00 | 4.44 | 0.00 | 0.00 | 0.00 | - | 55 | 0 | 0.00% |
| BABA240531C00074000 | 2024-04-30 3:13PM EDT | 74.00 | 3.75 | 0.00 | 0.00 | 0.00 | - | 16 | 0 | 0.00% |
| BABA240531C00075000 | 2024-04-30 3:59PM EDT | 75.00 | 3.30 | 0.00 | 0.00 | 0.00 | - | 310 | 0 | 0.20% |
| BABA240531C00076000 | 2024-04-30 1:03PM EDT | 76.00 | 2.78 | 0.00 | 0.00 | 0.00 | - | 44 | 0 | 1.56% |
| BABA240531C00077000 | 2024-04-30 3:00PM EDT | 77.00 | 2.40 | 0.00 | 0.00 | 0.00 | - | 14 | 0 | 3.13% |
| BABA240531C00078000 | 2024-04-30 3:46PM EDT | 78.00 | 2.12 | 0.00 | 0.00 | 0.00 | - | 50 | 0 | 3.13% |
| BABA240531C00079000 | 2024-04-30 2:50PM EDT | 79.00 | 1.80 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 6.25% |
| BABA240531C00080000 | 2024-04-30 3:58PM EDT | 80.00 | 1.58 | 0.00 | 0.00 | 0.00 | - | 112 | 0 | 6.25% |
| BABA240531C00081000 | 2024-04-30 2:57PM EDT | 81.00 | 1.29 | 0.00 | 0.00 | 0.00 | - | 1,160 | 0 | 6.25% |
| BABA240531C00082000 | 2024-04-30 1:21PM EDT | 82.00 | 1.16 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 6.25% |
| BABA240531C00083000 | 2024-04-30 2:21PM EDT | 83.00 | 0.97 | 0.00 | 0.00 | 0.00 | - | 64 | 0 | 6.25% |
| BABA240531C00084000 | 2024-04-30 11:28AM EDT | 84.00 | 0.87 | 0.00 | 0.00 | 0.00 | - | 13 | 0 | 12.50% |
| BABA240531C00085000 | 2024-04-30 3:13PM EDT | 85.00 | 0.72 | 0.00 | 0.00 | 0.00 | - | 925 | 0 | 12.50% |
| BABA240531C00086000 | 2024-04-30 10:46AM EDT | 86.00 | 0.71 | 0.00 | 0.00 | 0.00 | - | 38 | 0 | 12.50% |
| BABA240531C00090000 | 2024-04-30 3:13PM EDT | 90.00 | 0.37 | 0.00 | 0.00 | 0.00 | - | 1,042 | 0 | 12.50% |
| BABA240531C00095000 | 2024-04-29 3:14PM EDT | 95.00 | 0.28 | 0.00 | 0.00 | 0.00 | - | 55 | 0 | 25.00% |
| BABA240531C00100000 | 2024-04-30 1:38PM EDT | 100.00 | 0.13 | 0.00 | 0.00 | 0.00 | - | 86 | 0 | 25.00% |
Options de ventepour31 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| BABA240531P00055000 | 2024-04-25 9:49AM EDT | 55.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 25.00% |
| BABA240531P00057000 | 2024-04-19 1:16PM EDT | 57.00 | 0.23 | 0.00 | 0.00 | 0.00 | - | 21 | 0 | 25.00% |
| BABA240531P00058000 | 2024-04-25 2:13PM EDT | 58.00 | 0.06 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| BABA240531P00059000 | 2024-04-22 1:56PM EDT | 59.00 | 0.24 | 0.00 | 0.00 | 0.00 | - | - | 0 | 25.00% |
| BABA240531P00060000 | 2024-04-29 1:32PM EDT | 60.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 12.50% |
| BABA240531P00061000 | 2024-04-29 9:39AM EDT | 61.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| BABA240531P00062000 | 2024-04-29 10:15AM EDT | 62.00 | 0.18 | 0.00 | 0.00 | 0.00 | - | 30 | 0 | 12.50% |
| BABA240531P00063000 | 2024-04-30 12:13PM EDT | 63.00 | 0.19 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 12.50% |
| BABA240531P00064000 | 2024-04-30 3:53PM EDT | 64.00 | 0.29 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 12.50% |
| BABA240531P00065000 | 2024-04-30 3:58PM EDT | 65.00 | 0.34 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| BABA240531P00066000 | 2024-04-30 10:59AM EDT | 66.00 | 0.40 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 12.50% |
| BABA240531P00067000 | 2024-04-30 3:27PM EDT | 67.00 | 0.55 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 12.50% |
| BABA240531P00068000 | 2024-04-30 1:06PM EDT | 68.00 | 0.75 | 0.00 | 0.00 | 0.00 | - | 61 | 0 | 6.25% |
| BABA240531P00069000 | 2024-04-30 3:48PM EDT | 69.00 | 0.90 | 0.00 | 0.00 | 0.00 | - | 39 | 0 | 6.25% |
| BABA240531P00070000 | 2024-04-30 3:58PM EDT | 70.00 | 1.20 | 0.00 | 0.00 | 0.00 | - | 76 | 0 | 6.25% |
| BABA240531P00071000 | 2024-04-30 3:53PM EDT | 71.00 | 1.49 | 0.00 | 0.00 | 0.00 | - | 49 | 0 | 6.25% |
| BABA240531P00072000 | 2024-04-30 3:53PM EDT | 72.00 | 1.82 | 0.00 | 0.00 | 0.00 | - | 38 | 0 | 3.13% |
| BABA240531P00073000 | 2024-04-30 2:58PM EDT | 73.00 | 2.26 | 0.00 | 0.00 | 0.00 | - | 19 | 0 | 3.13% |
| BABA240531P00074000 | 2024-04-30 3:50PM EDT | 74.00 | 2.64 | 0.00 | 0.00 | 0.00 | - | 47 | 0 | 1.56% |
| BABA240531P00075000 | 2024-04-30 3:59PM EDT | 75.00 | 3.15 | 0.00 | 0.00 | 0.00 | - | 18 | 0 | 0.00% |
| BABA240531P00076000 | 2024-04-30 11:58AM EDT | 76.00 | 3.73 | 0.00 | 0.00 | 0.00 | - | 52 | 0 | 0.00% |
| BABA240531P00077000 | 2024-04-30 3:44PM EDT | 77.00 | 4.30 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.00% |
| BABA240531P00078000 | 2024-04-29 2:32PM EDT | 78.00 | 4.10 | 0.00 | 0.00 | 0.00 | - | 18 | 0 | 0.00% |
| BABA240531P00079000 | 2024-04-29 3:32PM EDT | 79.00 | 4.65 | 0.00 | 0.00 | 0.00 | - | 22 | 0 | 0.00% |
| BABA240531P00080000 | 2024-04-30 10:27AM EDT | 80.00 | 6.20 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 0.00% |
| BABA240531P00082000 | 2024-04-17 11:03AM EDT | 82.00 | 12.88 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| BABA240531P00083000 | 2024-04-16 3:57PM EDT | 83.00 | 13.46 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| BABA240531P00084000 | 2024-04-26 10:02AM EDT | 84.00 | 8.35 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.00% |
| BABA240531P00085000 | 2024-04-30 9:40AM EDT | 85.00 | 10.05 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| BABA240531P00086000 | 2024-04-24 2:57PM EDT | 86.00 | 11.70 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| BABA240531P00090000 | 2024-04-30 10:36AM EDT | 90.00 | 15.20 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| BABA240531P00095000 | 2024-04-25 11:48AM EDT | 95.00 | 20.30 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
