La bourse est fermée
Dow Jones
39 836,99 +30,22 (+0,08 %) Nasdaq
16 790,83 -4,04 (-0,02 %) Nikkei 225
38 946,93 -122,75 (-0,31 %) EUR/USD
1,0857 -0,0005 (-0,04 %) HANG SENG
19 220,62 -415,60 (-2,12 %) Bitcoin EUR
64 213,05 +2 107,31 (+3,39 %)
Alibaba Group Holding Limited (BABA)
NYSE - Nasdaq Cours en temps réel. Devise en USD
Ajouter à la liste dynamique
À partir de 12:00PM EDT. Marché ouvert.
Options d’achatpour7 juin 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| BABA240607C00040000 | 2024-05-17 10:20AM EDT | 40.00 | 49.65 | 46.30 | 46.85 | 0.00 | - | 8 | 8 | 189.06% |
| BABA240607C00062000 | 2024-05-20 12:24PM EDT | 62.00 | 26.19 | 24.45 | 24.80 | 0.00 | - | 20 | 78 | 94.04% |
| BABA240607C00065000 | 2024-05-17 3:42PM EDT | 65.00 | 23.75 | 21.50 | 21.85 | 0.00 | - | 6 | 6 | 85.25% |
| BABA240607C00066000 | 2024-05-16 10:46AM EDT | 66.00 | 19.85 | 20.60 | 20.85 | 0.00 | - | 1 | 7 | 83.69% |
| BABA240607C00067000 | 2024-05-14 3:03PM EDT | 67.00 | 12.35 | 19.60 | 19.85 | 0.00 | - | 36 | 36 | 79.98% |
| BABA240607C00068000 | 2024-05-16 10:06AM EDT | 68.00 | 16.15 | 18.40 | 18.80 | 0.00 | - | 5 | 13 | 70.90% |
| BABA240607C00069000 | 2024-05-16 10:04AM EDT | 69.00 | 14.80 | 17.55 | 17.90 | 0.00 | - | 1 | 7 | 72.56% |
| BABA240607C00070000 | 2024-05-17 3:44PM EDT | 70.00 | 18.75 | 16.50 | 16.90 | 0.00 | - | 1 | 34 | 67.97% |
| BABA240607C00071000 | 2024-05-13 10:23AM EDT | 71.00 | 13.69 | 15.55 | 15.90 | 0.00 | - | 20 | 12 | 65.23% |
| BABA240607C00072000 | 2024-05-21 10:24AM EDT | 72.00 | 15.20 | 14.60 | 14.90 | -1.13 | -6.92% | 1 | 30 | 62.50% |
| BABA240607C00073000 | 2024-05-17 11:08AM EDT | 73.00 | 17.09 | 13.60 | 14.00 | 0.00 | - | 1 | 52 | 60.40% |
| BABA240607C00074000 | 2024-05-21 10:53AM EDT | 74.00 | 12.85 | 12.60 | 12.90 | -1.55 | -10.76% | 2 | 21 | 55.18% |
| BABA240607C00075000 | 2024-05-20 10:41AM EDT | 75.00 | 13.81 | 11.65 | 12.20 | 0.00 | - | 1 | 178 | 56.45% |
| BABA240607C00076000 | 2024-05-21 11:07AM EDT | 76.00 | 11.05 | 10.65 | 10.90 | -1.63 | -12.85% | 1 | 154 | 51.95% |
| BABA240607C00077000 | 2024-05-21 11:02AM EDT | 77.00 | 10.07 | 9.80 | 10.10 | -1.67 | -14.22% | 2 | 146 | 52.78% |
| BABA240607C00078000 | 2024-05-20 3:05PM EDT | 78.00 | 9.25 | 8.80 | 9.00 | -1.57 | -14.51% | 3 | 189 | 46.58% |
| BABA240607C00079000 | 2024-05-21 11:37AM EDT | 79.00 | 7.95 | 7.90 | 8.10 | -1.46 | -15.52% | 6 | 321 | 44.68% |
| BABA240607C00080000 | 2024-05-21 10:53AM EDT | 80.00 | 7.31 | 7.00 | 7.15 | -1.54 | -17.40% | 8 | 337 | 41.55% |
| BABA240607C00081000 | 2024-05-21 10:51AM EDT | 81.00 | 6.25 | 6.15 | 6.30 | -1.78 | -22.17% | 3 | 299 | 39.97% |
| BABA240607C00082000 | 2024-05-21 11:35AM EDT | 82.00 | 5.45 | 5.40 | 5.55 | -1.81 | -24.93% | 408 | 658 | 39.55% |
| BABA240607C00083000 | 2024-05-21 11:10AM EDT | 83.00 | 4.83 | 4.60 | 4.80 | -1.42 | -22.72% | 9 | 339 | 38.50% |
| BABA240607C00084000 | 2024-05-21 11:02AM EDT | 84.00 | 4.15 | 4.00 | 4.10 | -1.47 | -26.16% | 3 | 485 | 37.55% |
| BABA240607C00085000 | 2024-05-21 11:34AM EDT | 85.00 | 3.40 | 3.45 | 3.55 | -1.50 | -30.61% | 33 | 778 | 37.96% |
| BABA240607C00086000 | 2024-05-21 11:32AM EDT | 86.00 | 2.90 | 2.88 | 3.05 | -1.40 | -32.56% | 325 | 248 | 38.28% |
| BABA240607C00087000 | 2024-05-21 11:41AM EDT | 87.00 | 2.50 | 2.47 | 2.55 | -1.10 | -30.56% | 38 | 430 | 37.89% |
| BABA240607C00088000 | 2024-05-21 10:28AM EDT | 88.00 | 2.37 | 2.04 | 2.15 | -0.83 | -25.94% | 561 | 628 | 38.11% |
| BABA240607C00089000 | 2024-05-21 10:42AM EDT | 89.00 | 1.82 | 1.74 | 1.83 | -0.88 | -32.59% | 125 | 431 | 38.72% |
| BABA240607C00090000 | 2024-05-21 11:33AM EDT | 90.00 | 1.47 | 1.46 | 1.50 | -0.85 | -36.64% | 279 | 1,413 | 38.55% |
| BABA240607C00091000 | 2024-05-21 10:03AM EDT | 91.00 | 1.23 | 1.21 | 1.28 | -0.91 | -42.52% | 41 | 255 | 39.38% |
| BABA240607C00092000 | 2024-05-21 10:29AM EDT | 92.00 | 1.20 | 1.00 | 1.04 | -0.55 | -31.43% | 10 | 233 | 39.31% |
| BABA240607C00093000 | 2024-05-21 11:16AM EDT | 93.00 | 0.88 | 0.82 | 0.86 | -0.56 | -38.89% | 105 | 56 | 39.67% |
| BABA240607C00094000 | 2024-05-21 9:36AM EDT | 94.00 | 0.73 | 0.68 | 0.72 | -0.51 | -41.13% | 7 | 132 | 40.23% |
| BABA240607C00095000 | 2024-05-21 10:23AM EDT | 95.00 | 0.62 | 0.57 | 0.61 | -0.43 | -40.95% | 119 | 1,428 | 40.97% |
| BABA240607C00100000 | 2024-05-21 11:10AM EDT | 100.00 | 0.30 | 0.27 | 0.29 | -0.19 | -38.78% | 650 | 1,015 | 45.22% |
| BABA240607C00105000 | 2024-05-21 11:23AM EDT | 105.00 | 0.17 | 0.15 | 0.20 | -0.10 | -37.04% | 63 | 303 | 50.68% |
| BABA240607C00110000 | 2024-05-21 9:58AM EDT | 110.00 | 0.13 | 0.11 | 0.16 | -0.04 | -23.53% | 16 | 302 | 57.42% |
| BABA240607C00115000 | 2024-05-21 11:23AM EDT | 115.00 | 0.08 | 0.05 | 0.20 | -0.06 | -42.86% | 3 | 387 | 65.04% |
| BABA240607C00120000 | 2024-05-21 11:37AM EDT | 120.00 | 0.08 | 0.04 | 0.18 | -0.05 | -38.46% | 4 | 45 | 71.48% |
| BABA240607C00125000 | 2024-05-20 10:58AM EDT | 125.00 | 0.09 | 0.02 | 0.17 | 0.00 | - | 4 | 33 | 77.15% |
| BABA240607C00130000 | 2024-05-21 9:55AM EDT | 130.00 | 0.05 | 0.02 | 0.10 | -0.03 | -37.50% | 9 | 13 | 78.91% |
| BABA240607C00135000 | 2024-05-17 3:48PM EDT | 135.00 | 0.03 | 0.01 | 0.15 | 0.00 | - | 4 | 22 | 88.28% |
| BABA240607C00140000 | 2024-05-20 12:57PM EDT | 140.00 | 0.05 | 0.01 | 0.07 | 0.00 | - | 1 | 71 | 86.72% |
Options de ventepour7 juin 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| BABA240607P00040000 | 2024-05-07 12:19PM EDT | 40.00 | 0.08 | 0.00 | 0.12 | 0.00 | - | - | 5 | 147.27% |
| BABA240607P00050000 | 2024-05-07 10:52AM EDT | 50.00 | 0.03 | 0.01 | 0.12 | 0.00 | - | - | 1 | 108.59% |
| BABA240607P00055000 | 2024-05-16 11:30AM EDT | 55.00 | 0.04 | 0.01 | 0.09 | 0.00 | - | 1 | 0 | 88.28% |
| BABA240607P00060000 | 2024-05-17 11:53AM EDT | 60.00 | 0.05 | 0.01 | 0.14 | 0.00 | - | 1 | 12 | 76.95% |
| BABA240607P00062000 | 2024-05-13 3:40PM EDT | 62.00 | 0.04 | 0.01 | 0.14 | 0.00 | - | 8 | 8 | 70.90% |
| BABA240607P00063000 | 2024-05-14 3:35PM EDT | 63.00 | 0.01 | 0.02 | 0.08 | 0.00 | - | 8 | 39 | 64.06% |
| BABA240607P00064000 | 2024-05-14 3:33PM EDT | 64.00 | 0.09 | 0.01 | 0.15 | 0.00 | - | 8 | 36 | 65.63% |
| BABA240607P00065000 | 2024-05-15 11:37AM EDT | 65.00 | 0.06 | 0.02 | 0.06 | 0.00 | - | 8 | 29 | 56.64% |
| BABA240607P00066000 | 2024-05-15 10:09AM EDT | 66.00 | 0.05 | 0.01 | 0.16 | 0.00 | - | 20 | 64 | 60.16% |
| BABA240607P00067000 | 2024-05-20 10:15AM EDT | 67.00 | 0.04 | 0.00 | 0.12 | 0.00 | - | 1 | 135 | 54.30% |
| BABA240607P00068000 | 2024-05-17 10:43AM EDT | 68.00 | 0.11 | 0.01 | 0.07 | 0.00 | - | 220 | 286 | 52.73% |
| BABA240607P00069000 | 2024-05-17 12:00PM EDT | 69.00 | 0.09 | 0.01 | 0.07 | 0.00 | - | 13 | 84 | 50.00% |
| BABA240607P00070000 | 2024-05-21 11:39AM EDT | 70.00 | 0.08 | 0.07 | 0.08 | +0.01 | +14.29% | 34 | 321 | 48.24% |
| BABA240607P00071000 | 2024-05-20 11:13AM EDT | 71.00 | 0.11 | 0.07 | 0.09 | 0.00 | - | 10 | 181 | 46.29% |
| BABA240607P00072000 | 2024-05-21 10:30AM EDT | 72.00 | 0.08 | 0.03 | 0.16 | -0.02 | -20.00% | 50 | 549 | 48.24% |
| BABA240607P00073000 | 2024-05-21 10:04AM EDT | 73.00 | 0.16 | 0.09 | 0.11 | +0.05 | +45.45% | 5 | 252 | 42.09% |
| BABA240607P00074000 | 2024-05-21 11:24AM EDT | 74.00 | 0.11 | 0.10 | 0.13 | +0.01 | +10.00% | 12 | 143 | 40.53% |
| BABA240607P00075000 | 2024-05-21 11:24AM EDT | 75.00 | 0.13 | 0.10 | 0.15 | 0.00 | - | 62 | 355 | 38.67% |
| BABA240607P00076000 | 2024-05-21 9:56AM EDT | 76.00 | 0.15 | 0.11 | 0.15 | +0.03 | +25.00% | 1 | 216 | 35.65% |
| BABA240607P00077000 | 2024-05-20 2:18PM EDT | 77.00 | 0.16 | 0.15 | 0.17 | 0.00 | - | 70 | 294 | 33.59% |
| BABA240607P00078000 | 2024-05-21 11:39AM EDT | 78.00 | 0.21 | 0.19 | 0.21 | +0.01 | +5.00% | 30 | 291 | 32.13% |
| BABA240607P00079000 | 2024-05-21 11:02AM EDT | 79.00 | 0.27 | 0.26 | 0.28 | +0.06 | +28.57% | 10 | 1,228 | 31.25% |
| BABA240607P00080000 | 2024-05-21 11:33AM EDT | 80.00 | 0.39 | 0.36 | 0.39 | +0.10 | +34.48% | 20 | 688 | 30.81% |
| BABA240607P00081000 | 2024-05-21 10:46AM EDT | 81.00 | 0.52 | 0.49 | 0.53 | +0.13 | +33.33% | 14 | 549 | 30.30% |
| BABA240607P00082000 | 2024-05-21 11:16AM EDT | 82.00 | 0.70 | 0.69 | 0.74 | +0.18 | +34.62% | 64 | 211 | 30.32% |
| BABA240607P00083000 | 2024-05-21 11:07AM EDT | 83.00 | 0.93 | 0.97 | 1.02 | +0.24 | +34.78% | 20 | 302 | 30.54% |
| BABA240607P00084000 | 2024-05-21 10:43AM EDT | 84.00 | 1.34 | 1.31 | 1.35 | +0.39 | +40.63% | 151 | 310 | 30.57% |
| BABA240607P00085000 | 2024-05-21 11:02AM EDT | 85.00 | 1.72 | 1.68 | 1.77 | +0.46 | +36.51% | 421 | 498 | 30.91% |
| BABA240607P00086000 | 2024-05-21 11:37AM EDT | 86.00 | 2.24 | 2.17 | 2.26 | +0.46 | +25.84% | 31 | 103 | 31.28% |
| BABA240607P00087000 | 2024-05-21 10:03AM EDT | 87.00 | 3.10 | 2.74 | 2.84 | +1.01 | +48.33% | 81 | 198 | 31.93% |
| BABA240607P00088000 | 2024-05-21 10:45AM EDT | 88.00 | 3.40 | 3.35 | 3.45 | +0.87 | +34.39% | 11 | 157 | 32.15% |
| BABA240607P00089000 | 2024-05-21 10:51AM EDT | 89.00 | 4.05 | 4.00 | 4.15 | +0.95 | +30.65% | 108 | 368 | 32.81% |
| BABA240607P00090000 | 2024-05-21 10:55AM EDT | 90.00 | 4.70 | 4.70 | 4.80 | +0.95 | +25.33% | 13 | 305 | 31.93% |
| BABA240607P00091000 | 2024-05-20 9:44AM EDT | 91.00 | 4.15 | 5.45 | 5.65 | 0.00 | - | 1 | 14 | 33.42% |
| BABA240607P00092000 | 2024-05-17 1:53PM EDT | 92.00 | 4.90 | 6.20 | 6.40 | 0.00 | - | 8 | 9 | 32.54% |
| BABA240607P00093000 | 2024-05-20 11:51AM EDT | 93.00 | 6.00 | 7.05 | 7.25 | 0.00 | - | 1 | 9 | 32.72% |
| BABA240607P00094000 | 2024-05-16 3:28PM EDT | 94.00 | 7.85 | 7.90 | 8.15 | 0.00 | - | - | 1 | 33.35% |
| BABA240607P00095000 | 2024-05-17 1:40PM EDT | 95.00 | 8.80 | 8.85 | 9.15 | +1.75 | +24.82% | 4 | 9 | 36.18% |
| BABA240607P00100000 | 2024-05-21 11:41AM EDT | 100.00 | 13.55 | 13.40 | 13.75 | +1.55 | +12.92% | 4 | 4 | 25.00% |
| BABA240607P00110000 | 2024-05-14 9:37AM EDT | 110.00 | 30.32 | 23.35 | 23.80 | 0.00 | - | 1 | 0 | 50.20% |
| BABA240607P00140000 | 2024-05-20 9:31AM EDT | 140.00 | 53.00 | 53.35 | 53.80 | 0.00 | - | 1 | 0 | 90.23% |
