La bourse ferme dans 3 h 32 min
CAC 40
7 355,02 +22,43 (+0,31 %) Euro Stoxx 50
4 427,14 +12,19 (+0,28 %) Dow Jones
36 204,44 -41,06 (-0,11 %) EUR/USD
1,0818 -0,0019 (-0,17 %) Gold future
2 043,90 +1,70 (+0,08 %) Bitcoin EUR
38 722,84 +74,00 (+0,19 %)
Alibaba Group Holding Limited (BABA)
NYSE - NYSE Prix différé. Devise en USD
Ajouter à la liste dynamique
À la clôture : 04:00PM EST
Avant Bourse :
Options d’achatpour21 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| BABA240621C00005000 | 2023-08-22 9:13AM EST | 5.00 | 83.79 | 78.55 | 80.30 | 0.00 | - | 2 | 139 | 0.00% |
| BABA240621C00010000 | 2023-12-04 11:37AM EST | 10.00 | 62.96 | 0.00 | 0.00 | 0.00 | - | 1 | 12 | 0.00% |
| BABA240621C00015000 | 2023-08-14 8:35AM EST | 15.00 | 79.27 | 72.70 | 74.30 | 0.00 | - | 2 | 14 | 0.00% |
| BABA240621C00020000 | 2023-07-24 10:00AM EST | 20.00 | 77.30 | 70.65 | 72.20 | 0.00 | - | 7 | 33 | 545.12% |
| BABA240621C00025000 | 2023-12-04 10:41AM EST | 25.00 | 48.98 | 0.00 | 0.00 | 0.00 | - | 1 | 682 | 0.00% |
| BABA240621C00030000 | 2023-08-16 9:37AM EST | 30.00 | 61.65 | 58.80 | 59.00 | 0.00 | - | 2 | 222 | 269.85% |
| BABA240621C00035000 | 2023-11-21 3:02PM EST | 35.00 | 44.50 | 0.00 | 0.00 | 0.00 | - | 10 | 140 | 0.00% |
| BABA240621C00040000 | 2023-12-01 11:37AM EST | 40.00 | 33.65 | 0.00 | 0.00 | 0.00 | - | 2 | 70 | 0.00% |
| BABA240621C00045000 | 2023-12-04 11:37AM EST | 45.00 | 29.16 | 0.00 | 0.00 | 0.00 | - | 5 | 140 | 0.00% |
| BABA240621C00050000 | 2023-12-04 11:50AM EST | 50.00 | 24.75 | 0.00 | 0.00 | 0.00 | - | 2 | 318 | 0.00% |
| BABA240621C00055000 | 2023-12-01 11:34AM EST | 55.00 | 20.25 | 0.00 | 0.00 | 0.00 | - | 44 | 213 | 0.00% |
| BABA240621C00060000 | 2023-12-04 3:55PM EST | 60.00 | 16.40 | 0.00 | 0.00 | 0.00 | - | 27 | 710 | 0.00% |
| BABA240621C00065000 | 2023-12-04 3:07PM EST | 65.00 | 12.83 | 0.00 | 0.00 | 0.00 | - | 83 | 503 | 0.00% |
| BABA240621C00070000 | 2023-12-04 3:39PM EST | 70.00 | 9.95 | 0.00 | 0.00 | 0.00 | - | 86 | 620 | 0.00% |
| BABA240621C00075000 | 2023-12-04 3:58PM EST | 75.00 | 7.65 | 0.00 | 0.00 | 0.00 | - | 2,933 | 4,652 | 0.78% |
| BABA240621C00080000 | 2023-12-04 3:57PM EST | 80.00 | 5.60 | 0.00 | 0.00 | 0.00 | - | 214 | 6,412 | 3.13% |
| BABA240621C00085000 | 2023-12-04 3:57PM EST | 85.00 | 4.23 | 0.00 | 0.00 | 0.00 | - | 180 | 6,638 | 6.25% |
| BABA240621C00090000 | 2023-12-04 2:57PM EST | 90.00 | 3.15 | 0.00 | 0.00 | 0.00 | - | 307 | 14,577 | 6.25% |
| BABA240621C00095000 | 2023-12-04 3:54PM EST | 95.00 | 2.35 | 0.00 | 0.00 | 0.00 | - | 2,836 | 16,039 | 6.25% |
| BABA240621C00100000 | 2023-12-04 3:40PM EST | 100.00 | 1.74 | 0.00 | 0.00 | 0.00 | - | 364 | 20,194 | 12.50% |
| BABA240621C00105000 | 2023-12-04 10:38AM EST | 105.00 | 1.35 | 0.00 | 0.00 | 0.00 | - | 10 | 6,361 | 12.50% |
| BABA240621C00110000 | 2023-12-04 2:19PM EST | 110.00 | 1.07 | 0.00 | 0.00 | 0.00 | - | 62 | 6,503 | 12.50% |
| BABA240621C00115000 | 2023-12-04 1:46PM EST | 115.00 | 0.84 | 0.00 | 0.00 | 0.00 | - | 68 | 2,880 | 12.50% |
| BABA240621C00120000 | 2023-12-04 3:50PM EST | 120.00 | 0.66 | 0.00 | 0.00 | 0.00 | - | 185 | 5,222 | 12.50% |
| BABA240621C00125000 | 2023-12-04 3:56PM EST | 125.00 | 0.53 | 0.00 | 0.00 | 0.00 | - | 55 | 5,035 | 12.50% |
| BABA240621C00130000 | 2023-12-04 12:53PM EST | 130.00 | 0.44 | 0.00 | 0.00 | 0.00 | - | 11 | 5,885 | 12.50% |
| BABA240621C00135000 | 2023-12-04 12:24PM EST | 135.00 | 0.36 | 0.00 | 0.00 | 0.00 | - | 3 | 680 | 12.50% |
| BABA240621C00140000 | 2023-12-04 9:53AM EST | 140.00 | 0.30 | 0.00 | 0.00 | 0.00 | - | 2 | 4,080 | 12.50% |
| BABA240621C00145000 | 2023-12-04 10:41AM EST | 145.00 | 0.32 | 0.00 | 0.00 | 0.00 | - | 2 | 1,568 | 25.00% |
| BABA240621C00150000 | 2023-12-04 12:53PM EST | 150.00 | 0.24 | 0.00 | 0.00 | 0.00 | - | 30 | 8,853 | 25.00% |
| BABA240621C00155000 | 2023-12-04 12:29PM EST | 155.00 | 0.22 | 0.00 | 0.00 | 0.00 | - | 12 | 831 | 25.00% |
| BABA240621C00160000 | 2023-12-04 3:08PM EST | 160.00 | 0.15 | 0.00 | 0.00 | 0.00 | - | 11 | 1,357 | 25.00% |
| BABA240621C00165000 | 2023-12-04 10:42AM EST | 165.00 | 0.17 | 0.00 | 0.00 | 0.00 | - | 2 | 480 | 25.00% |
| BABA240621C00170000 | 2023-12-04 10:42AM EST | 170.00 | 0.12 | 0.00 | 0.00 | 0.00 | - | 2 | 489 | 25.00% |
| BABA240621C00175000 | 2023-12-04 10:43AM EST | 175.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 2 | 432 | 25.00% |
| BABA240621C00180000 | 2023-12-04 9:52AM EST | 180.00 | 0.12 | 0.00 | 0.00 | 0.00 | - | 3 | 1,995 | 25.00% |
| BABA240621C00185000 | 2023-12-01 11:20AM EST | 185.00 | 0.06 | 0.00 | 0.00 | 0.00 | - | 1 | 379 | 25.00% |
| BABA240621C00190000 | 2023-12-01 2:37PM EST | 190.00 | 0.07 | 0.00 | 0.00 | 0.00 | - | 2 | 661 | 25.00% |
| BABA240621C00195000 | 2023-12-01 12:57PM EST | 195.00 | 0.13 | 0.00 | 0.00 | 0.00 | - | 1 | 751 | 25.00% |
| BABA240621C00200000 | 2023-12-04 9:47AM EST | 200.00 | 0.08 | 0.00 | 0.00 | 0.00 | - | 1 | 3,192 | 25.00% |
| BABA240621C00205000 | 2023-11-27 1:57PM EST | 205.00 | 0.06 | 0.00 | 0.00 | 0.00 | - | 2 | 283 | 25.00% |
| BABA240621C00210000 | 2023-11-30 10:33AM EST | 210.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 110 | 8,749 | 25.00% |
| BABA240621C00220000 | 2023-11-29 12:48PM EST | 220.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 11 | 8,116 | 25.00% |
Options de ventepour21 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| BABA240621P00005000 | 2023-10-31 2:06PM EST | 5.00 | 0.02 | 0.00 | 0.02 | 0.00 | - | 3 | 628 | 126.56% |
| BABA240621P00010000 | 2023-05-31 8:40AM EST | 10.00 | 0.01 | 0.00 | 0.18 | 0.00 | - | 1 | 1,001 | 118.75% |
| BABA240621P00015000 | 2023-08-25 12:51PM EST | 15.00 | 0.05 | 0.01 | 0.10 | 0.00 | - | 6 | 63 | 88.67% |
| BABA240621P00020000 | 2023-10-04 1:52PM EST | 20.00 | 0.07 | 0.00 | 0.18 | 0.00 | - | 1 | 97 | 77.73% |
| BABA240621P00025000 | 2023-11-27 3:31PM EST | 25.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 1 | 393 | 25.00% |
| BABA240621P00030000 | 2023-12-04 9:40AM EST | 30.00 | 0.09 | 0.00 | 0.00 | 0.00 | - | 1 | 105 | 25.00% |
| BABA240621P00035000 | 2023-12-04 2:45PM EST | 35.00 | 0.12 | 0.00 | 0.00 | 0.00 | - | 4 | 639 | 25.00% |
| BABA240621P00040000 | 2023-12-04 2:52PM EST | 40.00 | 0.30 | 0.00 | 0.00 | 0.00 | - | 7 | 951 | 12.50% |
| BABA240621P00045000 | 2023-12-04 9:51AM EST | 45.00 | 0.48 | 0.00 | 0.00 | 0.00 | - | 1 | 919 | 12.50% |
| BABA240621P00050000 | 2023-12-04 1:32PM EST | 50.00 | 0.88 | 0.00 | 0.00 | 0.00 | - | 2 | 811 | 12.50% |
| BABA240621P00055000 | 2023-12-04 3:25PM EST | 55.00 | 1.52 | 0.00 | 0.00 | 0.00 | - | 5 | 1,645 | 6.25% |
| BABA240621P00060000 | 2023-12-04 3:46PM EST | 60.00 | 2.49 | 0.00 | 0.00 | 0.00 | - | 65 | 6,527 | 6.25% |
| BABA240621P00065000 | 2023-12-04 3:54PM EST | 65.00 | 3.94 | 0.00 | 0.00 | 0.00 | - | 36 | 3,229 | 3.13% |
| BABA240621P00070000 | 2023-12-04 3:54PM EST | 70.00 | 5.89 | 0.00 | 0.00 | 0.00 | - | 86 | 6,692 | 1.56% |
| BABA240621P00075000 | 2023-12-04 3:22PM EST | 75.00 | 8.40 | 0.00 | 0.00 | 0.00 | - | 11 | 13,201 | 0.00% |
| BABA240621P00080000 | 2023-12-04 11:01AM EST | 80.00 | 11.34 | 0.00 | 0.00 | 0.00 | - | 12 | 16,802 | 0.00% |
| BABA240621P00085000 | 2023-12-04 3:17PM EST | 85.00 | 15.15 | 0.00 | 0.00 | 0.00 | - | 41 | 16,711 | 0.00% |
| BABA240621P00090000 | 2023-12-04 10:35AM EST | 90.00 | 18.90 | 0.00 | 0.00 | 0.00 | - | 90 | 17,301 | 0.00% |
| BABA240621P00095000 | 2023-12-04 10:23AM EST | 95.00 | 23.57 | 0.00 | 0.00 | 0.00 | - | 1 | 5,047 | 0.00% |
| BABA240621P00100000 | 2023-12-04 11:06AM EST | 100.00 | 28.05 | 0.00 | 0.00 | 0.00 | - | 61 | 2,546 | 0.00% |
| BABA240621P00105000 | 2023-11-28 1:12PM EST | 105.00 | 29.89 | 0.00 | 0.00 | 0.00 | - | 1 | 1,853 | 0.00% |
| BABA240621P00110000 | 2023-12-04 10:45AM EST | 110.00 | 37.52 | 0.00 | 0.00 | 0.00 | - | 129 | 1,718 | 0.00% |
| BABA240621P00115000 | 2023-11-30 11:21AM EST | 115.00 | 41.30 | 0.00 | 0.00 | 0.00 | - | 60 | 1,692 | 0.00% |
| BABA240621P00120000 | 2023-11-22 9:47AM EST | 120.00 | 41.70 | 0.00 | 0.00 | 0.00 | - | 2 | 935 | 0.00% |
| BABA240621P00125000 | 2023-12-04 12:49PM EST | 125.00 | 52.00 | 0.00 | 0.00 | 0.00 | - | 1 | 180 | 0.00% |
| BABA240621P00130000 | 2023-12-04 3:42PM EST | 130.00 | 57.60 | 0.00 | 0.00 | 0.00 | - | 44 | 454 | 0.00% |
| BABA240621P00135000 | 2023-10-23 9:54AM EST | 135.00 | 54.85 | 54.70 | 58.15 | 0.00 | - | 2 | 0 | 0.00% |
| BABA240621P00140000 | 2023-11-15 3:58PM EST | 140.00 | 52.90 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| BABA240621P00145000 | 2023-11-16 10:46AM EST | 145.00 | 66.00 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 0.00% |
| BABA240621P00150000 | 2023-09-18 1:27PM EST | 150.00 | 62.94 | 66.45 | 67.45 | 0.00 | - | 27 | 0 | 0.00% |
| BABA240621P00155000 | 2023-11-07 10:46AM EST | 155.00 | 69.82 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| BABA240621P00160000 | 2023-08-21 9:52AM EST | 160.00 | 71.70 | 73.05 | 73.25 | 0.00 | - | 1 | 0 | 0.00% |
| BABA240621P00165000 | 2023-08-07 8:56AM EST | 165.00 | 69.20 | 70.40 | 70.60 | 0.00 | - | 3 | 0 | 0.00% |
| BABA240621P00170000 | 2023-11-16 2:17PM EST | 170.00 | 91.40 | 0.00 | 0.00 | 0.00 | - | 10 | 10 | 0.00% |
| BABA240621P00175000 | 2023-09-27 2:56PM EST | 175.00 | 89.47 | 90.60 | 93.70 | 0.00 | - | 1 | 0 | 0.00% |
| BABA240621P00180000 | 2023-11-24 10:51AM EST | 180.00 | 101.91 | 0.00 | 0.00 | 0.00 | - | 2 | 2 | 0.00% |
| BABA240621P00185000 | 2023-11-17 1:21PM EST | 185.00 | 107.00 | 0.00 | 0.00 | 0.00 | - | 2 | 2 | 0.00% |
| BABA240621P00190000 | 2023-08-02 10:53AM EST | 190.00 | 95.00 | 94.85 | 95.25 | 0.00 | - | 1 | 0 | 0.00% |
| BABA240621P00195000 | 2023-01-06 2:26PM EST | 195.00 | 89.50 | 87.70 | 90.55 | 0.00 | - | 2 | 11 | 0.00% |
| BABA240621P00200000 | 2023-11-16 2:17PM EST | 200.00 | 121.40 | 0.00 | 0.00 | 0.00 | - | 2 | 2 | 0.00% |
| BABA240621P00205000 | 2022-10-25 9:32AM EST | 205.00 | 142.20 | 124.50 | 128.90 | 0.00 | - | 2 | 0 | 0.00% |
| BABA240621P00210000 | 2023-11-17 1:42PM EST | 210.00 | 132.00 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 0.00% |
| BABA240621P00220000 | 2023-11-17 12:05PM EST | 220.00 | 142.00 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 0.00% |
