Marchés français ouverture 7 h 15 min
Dow Jones
39 069,59 +4,29 (+0,01 %) Nasdaq
16 920,79 +184,79 (+1,10 %) Nikkei 225
38 900,02 +253,91 (+0,66 %) EUR/USD
1,0864 +0,0004 (+0,03 %) HANG SENG
18 827,35 +218,41 (+1,17 %) Bitcoin EUR
63 772,76 +779,27 (+1,24 %)
Alibaba Group Holding Limited (BABA)
NYSE - Nasdaq Cours en temps réel. Devise en USD
Ajouter à la liste dynamique
À la clôture : 04:00PM EDT
Échanges après Bourse :
Options d’achatpour14 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| BABA240614C00040000 | 2024-05-21 3:27PM EDT | 40.00 | 46.28 | 40.20 | 41.70 | 0.00 | - | - | 1 | 183.79% |
| BABA240614C00045000 | 2024-05-21 12:37PM EDT | 45.00 | 41.31 | 36.20 | 36.70 | 0.00 | - | - | 1 | 134.38% |
| BABA240614C00060000 | 2024-05-17 10:31AM EDT | 60.00 | 29.66 | 21.10 | 21.80 | 0.00 | - | 2 | 1 | 75.59% |
| BABA240614C00065000 | 2024-05-23 9:38AM EDT | 65.00 | 17.78 | 16.10 | 16.65 | 0.00 | - | 30 | 0 | 53.32% |
| BABA240614C00066000 | 2024-05-14 2:11PM EDT | 66.00 | 13.20 | 15.10 | 15.70 | 0.00 | - | 2 | 4 | 52.05% |
| BABA240614C00069000 | 2024-05-24 9:41AM EDT | 69.00 | 11.20 | 12.15 | 12.70 | -1.17 | -9.46% | 1 | 18 | 55.52% |
| BABA240614C00070000 | 2024-05-24 2:49PM EDT | 70.00 | 11.95 | 11.20 | 11.75 | +0.90 | +8.14% | 3 | 35 | 53.42% |
| BABA240614C00071000 | 2024-05-23 10:49AM EDT | 71.00 | 10.25 | 10.20 | 10.75 | 0.00 | - | 2 | 2 | 49.61% |
| BABA240614C00072000 | 2024-05-24 11:03AM EDT | 72.00 | 8.29 | 8.20 | 9.75 | -10.00 | -54.67% | 10 | 10 | 45.85% |
| BABA240614C00073000 | 2024-05-17 1:03PM EDT | 73.00 | 16.33 | 7.25 | 10.65 | 0.00 | - | 5 | 46 | 79.57% |
| BABA240614C00074000 | 2024-05-24 12:44PM EDT | 74.00 | 8.58 | 6.35 | 8.85 | +1.17 | +15.79% | 1 | 7 | 60.60% |
| BABA240614C00075000 | 2024-05-24 3:03PM EDT | 75.00 | 7.00 | 6.55 | 6.95 | +0.75 | +12.00% | 57 | 132 | 38.87% |
| BABA240614C00076000 | 2024-05-24 1:38PM EDT | 76.00 | 6.45 | 5.70 | 6.10 | +1.09 | +20.34% | 6 | 11 | 37.62% |
| BABA240614C00077000 | 2024-05-24 3:03PM EDT | 77.00 | 5.30 | 4.90 | 5.35 | +0.90 | +20.45% | 33 | 113 | 37.55% |
| BABA240614C00078000 | 2024-05-24 2:34PM EDT | 78.00 | 4.97 | 4.25 | 4.65 | +0.94 | +23.33% | 28 | 119 | 37.45% |
| BABA240614C00079000 | 2024-05-24 3:49PM EDT | 79.00 | 4.05 | 3.60 | 3.95 | +0.72 | +21.62% | 1 | 411 | 36.60% |
| BABA240614C00080000 | 2024-05-24 3:33PM EDT | 80.00 | 3.35 | 3.05 | 3.35 | +0.48 | +16.72% | 237 | 670 | 36.43% |
| BABA240614C00081000 | 2024-05-24 2:44PM EDT | 81.00 | 3.05 | 2.37 | 2.98 | +0.70 | +29.79% | 252 | 362 | 38.57% |
| BABA240614C00082000 | 2024-05-24 3:59PM EDT | 82.00 | 2.35 | 1.74 | 2.54 | +0.31 | +15.20% | 808 | 607 | 38.97% |
| BABA240614C00083000 | 2024-05-24 3:59PM EDT | 83.00 | 1.93 | 1.90 | 2.13 | +0.23 | +13.53% | 750 | 474 | 39.04% |
| BABA240614C00084000 | 2024-05-24 3:57PM EDT | 84.00 | 1.67 | 1.51 | 1.69 | +0.38 | +29.46% | 3,509 | 2,210 | 37.94% |
| BABA240614C00085000 | 2024-05-24 3:59PM EDT | 85.00 | 1.40 | 1.03 | 1.42 | +0.22 | +18.64% | 4,100 | 760 | 38.57% |
| BABA240614C00086000 | 2024-05-24 3:41PM EDT | 86.00 | 1.17 | 0.98 | 1.32 | +0.22 | +23.16% | 827 | 555 | 41.24% |
| BABA240614C00087000 | 2024-05-24 2:17PM EDT | 87.00 | 1.09 | 0.80 | 1.16 | +0.33 | +43.42% | 54 | 274 | 42.55% |
| BABA240614C00088000 | 2024-05-24 3:29PM EDT | 88.00 | 0.83 | 0.79 | 1.00 | +0.22 | +36.07% | 640 | 659 | 43.46% |
| BABA240614C00089000 | 2024-05-24 3:58PM EDT | 89.00 | 0.70 | 0.52 | 2.23 | +0.23 | +48.94% | 169 | 358 | 53.56% |
| BABA240614C00090000 | 2024-05-24 3:59PM EDT | 90.00 | 0.60 | 0.45 | 0.60 | +0.14 | +30.43% | 414 | 1,246 | 41.99% |
| BABA240614C00091000 | 2024-05-24 3:15PM EDT | 91.00 | 0.49 | 0.28 | 0.52 | +0.10 | +25.64% | 53 | 66 | 43.02% |
| BABA240614C00092000 | 2024-05-24 1:12PM EDT | 92.00 | 0.47 | 0.41 | 0.45 | +0.13 | +38.24% | 265 | 345 | 43.95% |
| BABA240614C00093000 | 2024-05-24 3:48PM EDT | 93.00 | 0.37 | 0.35 | 0.78 | +0.05 | +15.63% | 258 | 173 | 54.88% |
| BABA240614C00094000 | 2024-05-24 1:31PM EDT | 94.00 | 0.35 | 0.14 | 0.33 | +0.12 | +52.17% | 17 | 125 | 45.51% |
| BABA240614C00095000 | 2024-05-24 3:59PM EDT | 95.00 | 0.28 | 0.10 | 0.28 | +0.08 | +40.00% | 152 | 641 | 46.09% |
| BABA240614C00100000 | 2024-05-24 3:59PM EDT | 100.00 | 0.16 | 0.14 | 0.18 | +0.04 | +33.33% | 379 | 2,162 | 51.27% |
| BABA240614C00105000 | 2024-05-24 12:09PM EDT | 105.00 | 0.09 | 0.01 | 0.26 | +0.03 | +50.00% | 3 | 113 | 58.98% |
| BABA240614C00110000 | 2024-05-24 3:54PM EDT | 110.00 | 0.08 | 0.04 | 0.08 | +0.03 | +60.00% | 148 | 910 | 59.77% |
| BABA240614C00115000 | 2024-05-21 2:29PM EDT | 115.00 | 0.08 | 0.00 | 0.21 | 0.00 | - | 2 | 46 | 72.66% |
| BABA240614C00120000 | 2024-05-22 10:43AM EDT | 120.00 | 0.06 | 0.00 | 0.16 | 0.00 | - | 6 | 884 | 76.95% |
| BABA240614C00125000 | 2024-05-22 9:50AM EDT | 125.00 | 0.05 | 0.01 | 0.08 | 0.00 | - | - | 2 | 77.73% |
| BABA240614C00130000 | 2024-05-17 1:11PM EDT | 130.00 | 0.09 | 0.00 | 0.04 | 0.00 | - | 16 | 4 | 76.56% |
| BABA240614C00135000 | 2024-05-17 1:06PM EDT | 135.00 | 0.06 | 0.00 | 0.03 | 0.00 | - | 16 | 19 | 79.69% |
| BABA240614C00140000 | 2024-05-22 10:50AM EDT | 140.00 | 0.01 | 0.02 | 0.08 | 0.00 | - | 3 | 52 | 96.09% |
Options de ventepour14 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| BABA240614P00040000 | 2024-05-17 10:20AM EDT | 40.00 | 0.03 | 0.00 | 0.15 | 0.00 | - | 2 | 4 | 137.89% |
| BABA240614P00055000 | 2024-05-24 3:56PM EDT | 55.00 | 0.04 | 0.00 | 0.10 | +0.03 | +300.00% | 53 | 86 | 76.17% |
| BABA240614P00060000 | 2024-05-24 12:04PM EDT | 60.00 | 0.01 | 0.01 | 0.21 | -0.04 | -80.00% | 1 | 30 | 68.75% |
| BABA240614P00064000 | 2024-05-22 2:07PM EDT | 64.00 | 0.06 | 0.05 | 0.17 | 0.00 | - | 9 | 57 | 56.06% |
| BABA240614P00065000 | 2024-05-22 1:15PM EDT | 65.00 | 0.07 | 0.06 | 0.18 | 0.00 | - | 53 | 71 | 53.71% |
| BABA240614P00066000 | 2024-05-24 11:31AM EDT | 66.00 | 0.08 | 0.01 | 0.21 | +0.03 | +60.00% | 9 | 132 | 56.35% |
| BABA240614P00067000 | 2024-05-22 12:23PM EDT | 67.00 | 0.07 | 0.08 | 0.20 | 0.00 | - | 2 | 75 | 52.54% |
| BABA240614P00068000 | 2024-05-24 1:40PM EDT | 68.00 | 0.13 | 0.00 | 0.17 | +0.01 | +8.33% | 7 | 59 | 47.56% |
| BABA240614P00069000 | 2024-05-23 10:33AM EDT | 69.00 | 0.16 | 0.06 | 0.17 | 0.00 | - | 10 | 412 | 44.34% |
| BABA240614P00070000 | 2024-05-24 1:09PM EDT | 70.00 | 0.14 | 0.02 | 0.21 | -0.04 | -22.22% | 89 | 493 | 43.16% |
| BABA240614P00071000 | 2024-05-24 9:33AM EDT | 71.00 | 0.43 | 0.03 | 0.20 | +0.21 | +95.45% | 1 | 74 | 39.45% |
| BABA240614P00072000 | 2024-05-24 2:37PM EDT | 72.00 | 0.21 | 0.09 | 0.35 | -0.07 | -25.00% | 118 | 123 | 41.65% |
| BABA240614P00073000 | 2024-05-24 10:31AM EDT | 73.00 | 0.37 | 0.17 | 0.32 | -0.01 | -2.63% | 1 | 675 | 37.16% |
| BABA240614P00074000 | 2024-05-24 3:17PM EDT | 74.00 | 0.41 | 0.39 | 0.44 | -0.14 | -25.45% | 21 | 51 | 36.96% |
| BABA240614P00075000 | 2024-05-24 3:54PM EDT | 75.00 | 0.56 | 0.47 | 0.71 | -0.17 | -23.29% | 185 | 309 | 39.31% |
| BABA240614P00076000 | 2024-05-24 3:19PM EDT | 76.00 | 0.82 | 0.69 | 1.05 | -0.13 | -13.68% | 74 | 249 | 41.50% |
| BABA240614P00077000 | 2024-05-24 3:41PM EDT | 77.00 | 1.05 | 1.01 | 1.37 | -0.20 | -16.00% | 86 | 281 | 42.19% |
| BABA240614P00078000 | 2024-05-24 3:41PM EDT | 78.00 | 1.39 | 1.32 | 1.57 | -0.19 | -12.03% | 54 | 345 | 40.23% |
| BABA240614P00079000 | 2024-05-24 3:17PM EDT | 79.00 | 1.82 | 1.78 | 2.20 | -0.20 | -9.90% | 50 | 516 | 43.95% |
| BABA240614P00080000 | 2024-05-24 3:59PM EDT | 80.00 | 2.25 | 2.28 | 2.55 | -0.34 | -13.13% | 331 | 702 | 42.80% |
| BABA240614P00081000 | 2024-05-24 3:25PM EDT | 81.00 | 2.85 | 2.83 | 3.15 | -0.40 | -12.31% | 9 | 318 | 44.41% |
| BABA240614P00082000 | 2024-05-24 3:25PM EDT | 82.00 | 3.46 | 3.45 | 3.75 | -0.44 | -11.28% | 22 | 222 | 45.34% |
| BABA240614P00083000 | 2024-05-24 3:58PM EDT | 83.00 | 4.20 | 4.10 | 4.45 | -0.45 | -9.68% | 26 | 102 | 47.00% |
| BABA240614P00084000 | 2024-05-24 12:54PM EDT | 84.00 | 4.40 | 4.75 | 5.15 | -1.07 | -19.56% | 23 | 189 | 48.12% |
| BABA240614P00085000 | 2024-05-24 3:02PM EDT | 85.00 | 5.50 | 5.50 | 5.80 | -0.72 | -11.58% | 14 | 1,292 | 47.97% |
| BABA240614P00086000 | 2024-05-24 3:49PM EDT | 86.00 | 6.35 | 6.40 | 6.60 | -0.75 | -10.56% | 6 | 241 | 49.51% |
| BABA240614P00087000 | 2024-05-24 11:20AM EDT | 87.00 | 7.90 | 7.10 | 7.65 | -0.23 | -2.83% | 1 | 682 | 50.22% |
| BABA240614P00088000 | 2024-05-24 12:30PM EDT | 88.00 | 7.40 | 6.25 | 8.45 | -1.22 | -14.15% | 9 | 706 | 55.35% |
| BABA240614P00089000 | 2024-05-24 2:01PM EDT | 89.00 | 8.45 | 8.80 | 9.35 | +2.12 | +33.49% | 1 | 74 | 52.88% |
| BABA240614P00090000 | 2024-05-24 3:08PM EDT | 90.00 | 9.80 | 9.70 | 10.20 | -0.89 | -8.33% | 20 | 143 | 54.15% |
| BABA240614P00091000 | 2024-05-24 1:25PM EDT | 91.00 | 10.63 | 10.60 | 11.20 | +1.60 | +17.72% | 1 | 13 | 56.57% |
| BABA240614P00092000 | 2024-05-22 11:26AM EDT | 92.00 | 9.65 | 11.60 | 13.50 | 0.00 | - | 1 | 211 | 71.48% |
| BABA240614P00093000 | 2024-05-17 10:35AM EDT | 93.00 | 6.10 | 12.55 | 13.15 | 0.00 | - | 6 | 6 | 61.89% |
| BABA240614P00095000 | 2024-05-23 1:43PM EDT | 95.00 | 15.60 | 14.50 | 14.95 | 0.00 | - | 3 | 9 | 65.19% |
| BABA240614P00100000 | 2024-05-23 12:04PM EDT | 100.00 | 19.90 | 19.40 | 19.85 | 0.00 | - | 6 | 7 | 76.12% |
| BABA240614P00110000 | 2024-05-17 10:42AM EDT | 110.00 | 20.87 | 29.15 | 29.70 | 0.00 | - | 20 | 21 | 92.87% |
| BABA240614P00115000 | 2024-05-22 10:29AM EDT | 115.00 | 31.40 | 34.15 | 34.65 | 0.00 | - | 1 | 1 | 101.76% |
| BABA240614P00120000 | 2024-05-22 10:31AM EDT | 120.00 | 36.51 | 39.10 | 39.75 | 0.00 | - | 1 | 0 | 111.72% |
| BABA240614P00125000 | 2024-05-23 2:21PM EDT | 125.00 | 45.60 | 44.00 | 44.75 | 0.00 | - | - | 10 | 118.36% |
| BABA240614P00130000 | 2024-05-23 10:26AM EDT | 130.00 | 49.25 | 49.10 | 49.70 | 0.00 | - | - | 10 | 127.34% |
| BABA240614P00140000 | 2024-05-23 1:37PM EDT | 140.00 | 60.05 | 59.00 | 59.55 | 0.00 | - | 3 | 3 | 136.43% |
