La bourse est fermée
CAC 40
8 088,24 +71,59 (+0,89 %) Euro Stoxx 50
5 006,85 +67,84 (+1,37 %) Dow Jones
38 239,66 +153,86 (+0,40 %) EUR/USD
1,0699 -0,0034 (-0,32 %) Gold future
2 349,60 +7,10 (+0,30 %) Bitcoin EUR
58 719,27 -1 364,55 (-2,27 %)
Alibaba Group Holding Limited (BABA)
NYSE - NYSE Prix différé. Devise en USD
Ajouter à la liste dynamique
À la clôture : 04:02PM EDT
Échanges après Bourse :
Options d’achatpour20 septembre 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| BABA240920C00035000 | 2024-03-12 9:31AM EDT | 35.00 | 40.40 | 39.65 | 40.55 | 0.00 | - | 1 | 3 | 0.00% |
| BABA240920C00040000 | 2024-04-23 1:50PM EDT | 40.00 | 32.99 | 35.70 | 36.45 | 0.00 | - | 7 | 1,845 | 63.23% |
| BABA240920C00045000 | 2024-04-25 3:45PM EDT | 45.00 | 30.65 | 30.85 | 31.65 | 0.00 | - | 37 | 893 | 56.74% |
| BABA240920C00050000 | 2024-04-26 9:51AM EDT | 50.00 | 27.25 | 26.10 | 26.90 | +2.15 | +8.57% | 3 | 1,565 | 51.03% |
| BABA240920C00055000 | 2024-04-26 1:43PM EDT | 55.00 | 21.72 | 21.40 | 22.20 | +0.72 | +3.43% | 4 | 1,551 | 49.59% |
| BABA240920C00060000 | 2024-04-26 9:35AM EDT | 60.00 | 18.30 | 17.20 | 17.55 | +1.87 | +11.38% | 3 | 2,954 | 42.74% |
| BABA240920C00065000 | 2024-04-26 3:58PM EDT | 65.00 | 13.37 | 13.20 | 13.65 | +0.87 | +6.96% | 24 | 3,475 | 40.50% |
| BABA240920C00070000 | 2024-04-26 3:10PM EDT | 70.00 | 10.01 | 9.65 | 10.15 | +0.33 | +3.41% | 25 | 6,121 | 38.26% |
| BABA240920C00075000 | 2024-04-26 3:54PM EDT | 75.00 | 7.29 | 7.15 | 7.35 | +0.29 | +4.14% | 296 | 29,518 | 37.18% |
| BABA240920C00080000 | 2024-04-26 3:07PM EDT | 80.00 | 5.15 | 5.05 | 5.15 | +0.30 | +6.19% | 643 | 10,347 | 36.43% |
| BABA240920C00085000 | 2024-04-26 3:29PM EDT | 85.00 | 3.55 | 3.50 | 3.60 | +0.25 | +7.58% | 1,349 | 19,575 | 36.44% |
| BABA240920C00090000 | 2024-04-26 3:57PM EDT | 90.00 | 2.44 | 2.37 | 2.50 | +0.18 | +7.96% | 1,563 | 8,271 | 36.67% |
| BABA240920C00095000 | 2024-04-26 12:02PM EDT | 95.00 | 1.69 | 1.67 | 1.72 | +0.12 | +7.64% | 54 | 6,538 | 36.94% |
| BABA240920C00100000 | 2024-04-26 3:57PM EDT | 100.00 | 1.20 | 1.17 | 1.23 | +0.15 | +14.29% | 263 | 10,806 | 37.70% |
| BABA240920C00105000 | 2024-04-26 12:06PM EDT | 105.00 | 0.79 | 0.82 | 0.87 | +0.02 | +2.60% | 50 | 6,130 | 38.26% |
| BABA240920C00110000 | 2024-04-26 2:20PM EDT | 110.00 | 0.59 | 0.41 | 0.60 | +0.05 | +9.26% | 24 | 3,537 | 38.55% |
| BABA240920C00115000 | 2024-04-26 10:19AM EDT | 115.00 | 0.43 | 0.30 | 0.46 | +0.04 | +10.26% | 1 | 1,221 | 39.65% |
| BABA240920C00120000 | 2024-04-26 3:57PM EDT | 120.00 | 0.30 | 0.30 | 0.39 | +0.03 | +11.11% | 41 | 2,063 | 41.36% |
| BABA240920C00125000 | 2024-04-26 3:03PM EDT | 125.00 | 0.20 | 0.20 | 0.27 | -0.03 | -13.04% | 39 | 2,419 | 41.46% |
Options de ventepour20 septembre 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| BABA240920P00035000 | 2024-04-24 1:38PM EDT | 35.00 | 0.09 | 0.00 | 0.24 | 0.00 | - | 1 | 203 | 57.72% |
| BABA240920P00040000 | 2024-04-26 1:49PM EDT | 40.00 | 0.09 | 0.02 | 0.12 | -0.08 | -47.06% | 2 | 394 | 48.54% |
| BABA240920P00045000 | 2024-04-26 3:13PM EDT | 45.00 | 0.20 | 0.11 | 0.21 | +0.05 | +33.33% | 4 | 224 | 44.34% |
| BABA240920P00050000 | 2024-04-26 1:04PM EDT | 50.00 | 0.28 | 0.12 | 0.39 | 0.00 | - | 5 | 1,824 | 41.21% |
| BABA240920P00055000 | 2024-04-26 3:52PM EDT | 55.00 | 0.58 | 0.57 | 0.67 | -0.05 | -7.94% | 21 | 3,350 | 37.87% |
| BABA240920P00060000 | 2024-04-26 1:42PM EDT | 60.00 | 1.15 | 1.09 | 1.14 | -0.01 | -0.86% | 33 | 8,609 | 34.86% |
| BABA240920P00065000 | 2024-04-26 3:52PM EDT | 65.00 | 2.06 | 1.92 | 2.28 | -0.05 | -2.37% | 234 | 7,230 | 34.84% |
| BABA240920P00070000 | 2024-04-26 3:41PM EDT | 70.00 | 3.60 | 3.50 | 3.65 | -0.03 | -0.83% | 86 | 11,508 | 32.76% |
| BABA240920P00075000 | 2024-04-26 3:56PM EDT | 75.00 | 5.76 | 5.65 | 5.80 | -0.10 | -1.71% | 42 | 22,399 | 31.92% |
| BABA240920P00080000 | 2024-04-26 12:08PM EDT | 80.00 | 8.70 | 8.45 | 8.70 | -0.27 | -3.01% | 14 | 7,679 | 31.68% |
| BABA240920P00085000 | 2024-04-26 9:33AM EDT | 85.00 | 11.80 | 11.90 | 12.20 | -2.42 | -17.02% | 4 | 1,973 | 31.57% |
| BABA240920P00090000 | 2024-04-26 3:03PM EDT | 90.00 | 15.80 | 15.50 | 16.10 | -1.55 | -8.93% | 111 | 3,559 | 30.98% |
| BABA240920P00095000 | 2024-04-26 12:08PM EDT | 95.00 | 20.25 | 20.00 | 20.55 | -2.56 | -11.22% | 1 | 292 | 31.91% |
| BABA240920P00100000 | 2024-04-26 1:12PM EDT | 100.00 | 24.78 | 24.50 | 25.50 | -1.22 | -4.69% | 5 | 85 | 36.05% |
| BABA240920P00105000 | 2024-04-26 11:43AM EDT | 105.00 | 29.70 | 29.00 | 29.85 | -1.47 | -4.72% | 1 | 5 | 32.08% |
| BABA240920P00110000 | 2024-04-26 12:02PM EDT | 110.00 | 34.70 | 33.95 | 35.10 | -2.30 | -6.22% | 2 | 0 | 39.31% |
| BABA240920P00115000 | 2024-03-20 10:09AM EDT | 115.00 | 41.60 | 45.50 | 46.45 | 0.00 | - | 2 | 0 | 87.29% |
| BABA240920P00120000 | 2024-04-24 1:57PM EDT | 120.00 | 45.80 | 43.90 | 45.10 | 0.00 | - | 2 | 0 | 45.85% |
| BABA240920P00125000 | 2024-04-25 10:49AM EDT | 125.00 | 50.45 | 48.75 | 50.70 | 0.00 | - | 4 | 0 | 56.54% |
