La bourse ferme dans 6 h 56 min
CAC 40
8 235,41 +47,76 (+0,58 %) Euro Stoxx 50
5 084,20 +29,79 (+0,59 %) Dow Jones
39 387,76 +331,36 (+0,85 %) EUR/USD
1,0785 +0,0001 (+0,01 %) Gold future
2 375,70 +35,40 (+1,51 %) Bitcoin EUR
58 421,38 +1 556,81 (+2,74 %)
Alibaba Group Holding Limited (BABA)
NYSE - NYSE Prix différé. Devise en USD
Ajouter à la liste dynamique
À la clôture : 04:00PM EDT
Avant Bourse :
Options d’achatpour20 décembre 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| BABA241220C00005000 | 2023-12-28 1:41PM EDT | 5.00 | 72.64 | 67.50 | 71.65 | 0.00 | - | 1 | 1 | 0.00% |
| BABA241220C00010000 | 2024-01-17 12:36PM EDT | 10.00 | 58.80 | 63.20 | 66.50 | 0.00 | - | 2 | 1 | 0.00% |
| BABA241220C00015000 | 2024-01-02 1:12PM EDT | 15.00 | 60.33 | 56.55 | 60.50 | 0.00 | - | 4 | 1 | 0.00% |
| BABA241220C00020000 | 2023-12-11 10:49AM EDT | 20.00 | 50.90 | 50.55 | 55.00 | 0.00 | - | 2 | 6 | 0.00% |
| BABA241220C00025000 | 2024-02-22 4:29PM EDT | 25.00 | 52.00 | 46.10 | 49.85 | 0.00 | - | 4 | 4 | 0.00% |
| BABA241220C00030000 | 2024-04-17 3:44PM EDT | 30.00 | 39.74 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.00% |
| BABA241220C00035000 | 2024-02-21 11:36AM EDT | 35.00 | 42.00 | 36.70 | 40.50 | 0.00 | - | 1 | 226 | 0.00% |
| BABA241220C00040000 | 2024-05-09 11:37AM EDT | 40.00 | 40.67 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| BABA241220C00045000 | 2024-05-02 12:09PM EDT | 45.00 | 36.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| BABA241220C00050000 | 2024-05-07 10:03AM EDT | 50.00 | 30.81 | 0.00 | 0.00 | 0.00 | - | 52 | 0 | 0.00% |
| BABA241220C00055000 | 2024-05-08 11:48AM EDT | 55.00 | 25.81 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| BABA241220C00060000 | 2024-05-09 12:49PM EDT | 60.00 | 22.68 | 0.00 | 0.00 | 0.00 | - | 44 | 0 | 0.00% |
| BABA241220C00065000 | 2024-05-08 9:41AM EDT | 65.00 | 17.71 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| BABA241220C00070000 | 2024-05-09 12:58PM EDT | 70.00 | 15.29 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.00% |
| BABA241220C00072500 | 2024-05-07 12:31PM EDT | 72.50 | 13.40 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| BABA241220C00075000 | 2024-05-09 2:40PM EDT | 75.00 | 12.45 | 0.00 | 0.00 | 0.00 | - | 9 | 0 | 0.00% |
| BABA241220C00077500 | 2024-05-08 12:00PM EDT | 77.50 | 10.50 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| BABA241220C00080000 | 2024-05-09 1:25PM EDT | 80.00 | 9.85 | 0.00 | 0.00 | 0.00 | - | 13 | 0 | 0.20% |
| BABA241220C00082500 | 2024-05-09 3:26PM EDT | 82.50 | 8.72 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 1.56% |
| BABA241220C00085000 | 2024-05-09 3:30PM EDT | 85.00 | 7.65 | 0.00 | 0.00 | 0.00 | - | 41 | 0 | 1.56% |
| BABA241220C00087500 | 2024-05-08 1:20PM EDT | 87.50 | 6.24 | 0.00 | 0.00 | 0.00 | - | - | 0 | 3.13% |
| BABA241220C00090000 | 2024-05-08 3:28PM EDT | 90.00 | 5.70 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 3.13% |
| BABA241220C00095000 | 2024-05-09 11:46AM EDT | 95.00 | 4.89 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 6.25% |
| BABA241220C00100000 | 2024-05-09 3:49PM EDT | 100.00 | 3.68 | 0.00 | 0.00 | 0.00 | - | 42 | 0 | 6.25% |
| BABA241220C00105000 | 2024-05-09 3:07PM EDT | 105.00 | 2.89 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 6.25% |
| BABA241220C00110000 | 2024-05-09 12:14PM EDT | 110.00 | 2.32 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 6.25% |
| BABA241220C00115000 | 2024-05-09 11:21AM EDT | 115.00 | 1.80 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 12.50% |
| BABA241220C00120000 | 2024-05-09 2:32PM EDT | 120.00 | 1.41 | 0.00 | 0.00 | 0.00 | - | 516 | 0 | 12.50% |
| BABA241220C00125000 | 2024-05-09 9:39AM EDT | 125.00 | 1.04 | 0.00 | 0.00 | 0.00 | - | 28 | 0 | 12.50% |
| BABA241220C00130000 | 2024-05-07 11:51AM EDT | 130.00 | 0.86 | 0.00 | 0.00 | 0.00 | - | 16 | 0 | 12.50% |
| BABA241220C00135000 | 2024-05-08 3:59PM EDT | 135.00 | 0.66 | 0.00 | 0.00 | 0.00 | - | 215 | 0 | 12.50% |
| BABA241220C00140000 | 2024-05-09 3:08PM EDT | 140.00 | 0.59 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 12.50% |
| BABA241220C00145000 | 2024-05-07 10:24AM EDT | 145.00 | 0.48 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| BABA241220C00150000 | 2024-05-08 2:58PM EDT | 150.00 | 0.30 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 12.50% |
| BABA241220C00155000 | 2024-05-09 1:36PM EDT | 155.00 | 0.41 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| BABA241220C00160000 | 2024-05-08 9:47AM EDT | 160.00 | 0.31 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 25.00% |
| BABA241220C00165000 | 2024-05-09 1:35PM EDT | 165.00 | 0.29 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 25.00% |
| BABA241220C00170000 | 2024-05-09 9:49AM EDT | 170.00 | 0.25 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 25.00% |
| BABA241220C00175000 | 2024-05-09 9:49AM EDT | 175.00 | 0.19 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 25.00% |
| BABA241220C00180000 | 2024-05-08 9:49AM EDT | 180.00 | 0.17 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 25.00% |
| BABA241220C00185000 | 2024-05-07 10:14AM EDT | 185.00 | 0.15 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 25.00% |
| BABA241220C00190000 | 2024-05-09 3:29PM EDT | 190.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 18 | 0 | 25.00% |
Options de ventepour20 décembre 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| BABA241220P00005000 | 2024-03-13 11:30AM EDT | 5.00 | 0.01 | 0.00 | 0.15 | 0.00 | - | 40 | 65 | 153.13% |
| BABA241220P00010000 | 2024-04-15 3:29PM EDT | 10.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 50 | 0 | 50.00% |
| BABA241220P00015000 | 2024-05-07 10:17AM EDT | 15.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 50.00% |
| BABA241220P00020000 | 2024-05-06 10:23AM EDT | 20.00 | 0.07 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 50.00% |
| BABA241220P00025000 | 2024-05-07 10:16AM EDT | 25.00 | 0.08 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 25.00% |
| BABA241220P00030000 | 2024-05-06 2:10PM EDT | 30.00 | 0.06 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 25.00% |
| BABA241220P00035000 | 2024-05-09 3:53PM EDT | 35.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 25.00% |
| BABA241220P00040000 | 2024-05-09 3:53PM EDT | 40.00 | 0.18 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 25.00% |
| BABA241220P00045000 | 2024-05-09 3:53PM EDT | 45.00 | 0.30 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 12.50% |
| BABA241220P00050000 | 2024-05-09 10:45AM EDT | 50.00 | 0.63 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 12.50% |
| BABA241220P00055000 | 2024-05-09 3:42PM EDT | 55.00 | 1.06 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 12.50% |
| BABA241220P00060000 | 2024-05-09 3:46PM EDT | 60.00 | 1.73 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 6.25% |
| BABA241220P00065000 | 2024-05-09 11:28AM EDT | 65.00 | 2.75 | 0.00 | 0.00 | 0.00 | - | 53 | 0 | 6.25% |
| BABA241220P00070000 | 2024-05-09 3:38PM EDT | 70.00 | 4.25 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 3.13% |
| BABA241220P00072500 | 2024-05-09 9:42AM EDT | 72.50 | 5.30 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
| BABA241220P00075000 | 2024-05-09 2:38PM EDT | 75.00 | 6.14 | 0.00 | 0.00 | 0.00 | - | 27 | 0 | 1.56% |
| BABA241220P00077500 | 2024-05-09 11:37AM EDT | 77.50 | 7.15 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.78% |
| BABA241220P00080000 | 2024-05-09 9:46AM EDT | 80.00 | 8.72 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| BABA241220P00085000 | 2024-05-09 2:56PM EDT | 85.00 | 11.39 | 0.00 | 0.00 | 0.00 | - | 160 | 0 | 0.00% |
| BABA241220P00087500 | 2024-05-09 3:40PM EDT | 87.50 | 13.00 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 0.00% |
| BABA241220P00090000 | 2024-05-09 11:44AM EDT | 90.00 | 14.60 | 0.00 | 0.00 | 0.00 | - | 47 | 0 | 0.00% |
| BABA241220P00095000 | 2024-05-08 10:20AM EDT | 95.00 | 19.00 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| BABA241220P00100000 | 2024-05-08 12:22PM EDT | 100.00 | 23.32 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| BABA241220P00105000 | 2024-05-09 1:37PM EDT | 105.00 | 26.80 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 0.00% |
| BABA241220P00110000 | 2024-04-16 3:49PM EDT | 110.00 | 40.54 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.00% |
| BABA241220P00115000 | 2024-03-20 10:11AM EDT | 115.00 | 41.65 | 44.00 | 48.50 | 0.00 | - | 1 | 0 | 82.77% |
| BABA241220P00120000 | 2024-05-09 1:34PM EDT | 120.00 | 40.50 | 0.00 | 0.00 | 0.00 | - | 23 | 0 | 0.00% |
| BABA241220P00125000 | 2024-05-07 11:21AM EDT | 125.00 | 45.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| BABA241220P00130000 | 2023-12-20 3:28PM EDT | 130.00 | 56.75 | 58.00 | 63.00 | 0.00 | - | 190 | 0 | 90.01% |
| BABA241220P00135000 | 2024-01-22 10:58AM EDT | 135.00 | 67.20 | 57.90 | 60.40 | 0.00 | - | 2 | 0 | 62.84% |
| BABA241220P00140000 | 2024-02-12 10:59AM EDT | 140.00 | 66.00 | 60.90 | 64.70 | 0.00 | - | 1 | 0 | 56.97% |
| BABA241220P00145000 | 2024-02-12 11:38AM EDT | 145.00 | 70.95 | 66.15 | 69.70 | 0.00 | - | 1 | 0 | 60.14% |
| BABA241220P00150000 | 2024-02-26 4:17PM EDT | 150.00 | 73.51 | 76.50 | 80.65 | 0.00 | - | 1 | 0 | 92.65% |
| BABA241220P00155000 | 2024-01-23 10:33AM EDT | 155.00 | 80.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| BABA241220P00160000 | 2023-11-17 11:08AM EDT | 160.00 | 83.05 | 84.70 | 88.25 | 0.00 | - | 3 | 3 | 87.24% |
| BABA241220P00165000 | 2023-12-29 1:47PM EDT | 165.00 | 87.80 | 90.50 | 93.00 | 0.00 | - | 15 | 0 | 90.77% |
| BABA241220P00170000 | 2023-12-26 12:45PM EDT | 170.00 | 94.17 | 94.15 | 97.80 | 0.00 | - | 2 | 0 | 88.82% |
| BABA241220P00175000 | 2023-08-31 10:32AM EDT | 175.00 | 81.90 | 86.60 | 89.85 | 0.00 | - | 2 | 0 | 0.00% |
| BABA241220P00180000 | 2024-04-24 10:04AM EDT | 180.00 | 106.07 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| BABA241220P00185000 | 2024-02-09 1:34PM EDT | 185.00 | 113.90 | 109.75 | 113.45 | 0.00 | - | 2 | 0 | 97.74% |
| BABA241220P00190000 | 2024-04-02 9:38AM EDT | 190.00 | 117.35 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 0.00% |
