La bourse est fermée
CAC 40
7 465,25 +30,18 (+0,41 %) Euro Stoxx 50
4 843,99 +29,91 (+0,62 %) Dow Jones
41 393,78 +297,01 (+0,72 %) EUR/USD
1,1079 +0,0002 (+0,02 %) Gold future
2 606,20 +25,60 (+0,99 %) Bitcoin EUR
54 155,17 -192,99 (-0,36 %)
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’achatpour17 avril 2025
| Nom du contrat | Date de la dernière transaction | Prix d’exercice | Dernier cours | Offre | Vente | Variation | % de variation | Volume | Position ouverte | Volatilité implicite |
|---|---|---|---|---|---|---|---|---|---|---|
| BABA250417C00007500 | 2024-09-13 12:55PM EDT | 7.50 | 77.56 | 76.40 | 77.95 | -0.82 | -1.05% | 10 | 10 | 199.41% |
| BABA250417C00015000 | 2024-08-23 2:59PM EDT | 15.00 | 71.28 | 69.15 | 70.70 | 0.00 | - | 20 | 9 | 111.82% |
| BABA250417C00020000 | 2024-08-23 2:40PM EDT | 20.00 | 66.40 | 64.30 | 65.85 | 0.00 | - | 10 | 10 | 101.56% |
| BABA250417C00045000 | 2024-08-20 9:41AM EDT | 45.00 | 39.30 | 40.15 | 41.55 | 0.00 | - | 1 | 3 | 60.86% |
| BABA250417C00050000 | 2024-08-20 9:35AM EDT | 50.00 | 34.85 | 36.25 | 36.80 | 0.00 | - | - | 3 | 59.69% |
| BABA250417C00055000 | 2024-08-19 9:40AM EDT | 55.00 | 31.45 | 31.55 | 32.15 | 0.00 | - | 2 | 2 | 53.97% |
| BABA250417C00060000 | 2024-08-27 10:29AM EDT | 60.00 | 24.80 | 27.00 | 27.60 | 0.00 | - | 1 | 15 | 51.14% |
| BABA250417C00065000 | 2024-08-22 9:40AM EDT | 65.00 | 22.02 | 22.80 | 23.20 | 0.00 | - | 1 | 6 | 46.47% |
| BABA250417C00070000 | 2024-09-04 2:23PM EDT | 70.00 | 17.55 | 17.80 | 20.15 | 0.00 | - | 2 | 14 | 48.10% |
| BABA250417C00072500 | 2024-09-04 2:35PM EDT | 72.50 | 15.78 | 15.90 | 18.20 | 0.00 | - | 3 | 6 | 46.14% |
| BABA250417C00075000 | 2024-09-12 9:31AM EDT | 75.00 | 15.85 | 15.15 | 15.40 | 0.00 | - | 75 | 97 | 40.20% |
| BABA250417C00077500 | 2024-08-28 11:15AM EDT | 77.50 | 10.78 | 13.50 | 13.75 | 0.00 | - | 2 | 2 | 39.28% |
| BABA250417C00080000 | 2024-09-13 3:08PM EDT | 80.00 | 12.00 | 11.95 | 12.15 | +2.28 | +23.46% | 1 | 31 | 38.22% |
| BABA250417C00082500 | 2024-09-13 12:14PM EDT | 82.50 | 10.46 | 10.40 | 11.30 | -0.82 | -7.27% | 9 | 46 | 39.78% |
| BABA250417C00085000 | 2024-09-13 3:48PM EDT | 85.00 | 9.44 | 8.25 | 9.60 | -0.46 | -4.65% | 6 | 84 | 37.59% |
| BABA250417C00087500 | 2024-09-12 10:48AM EDT | 87.50 | 8.60 | 8.10 | 8.25 | 0.00 | - | 1 | 41 | 36.41% |
| BABA250417C00090000 | 2024-09-12 3:25PM EDT | 90.00 | 7.62 | 6.95 | 7.20 | 0.00 | - | 1 | 81 | 36.02% |
| BABA250417C00095000 | 2024-09-13 10:01AM EDT | 95.00 | 5.25 | 4.95 | 5.80 | +0.05 | +0.96% | 2 | 40 | 36.90% |
| BABA250417C00100000 | 2024-09-13 9:45AM EDT | 100.00 | 4.00 | 3.95 | 4.35 | -0.40 | -9.09% | 3 | 59 | 36.31% |
| BABA250417C00105000 | 2024-09-10 3:05PM EDT | 105.00 | 2.93 | 2.80 | 3.25 | 0.00 | - | 1 | 405 | 35.97% |
| BABA250417C00110000 | 2024-09-10 3:19PM EDT | 110.00 | 2.13 | 1.97 | 2.54 | -0.06 | -2.74% | 3 | 11 | 36.43% |
| BABA250417C00115000 | 2024-09-11 11:12AM EDT | 115.00 | 1.80 | 1.43 | 1.92 | 0.00 | - | 1 | 4 | 36.44% |
| BABA250417C00120000 | 2024-09-12 10:03AM EDT | 120.00 | 1.32 | 1.22 | 1.50 | 0.00 | - | 1 | 74 | 36.85% |
| BABA250417C00125000 | 2024-09-13 2:46PM EDT | 125.00 | 0.97 | 0.93 | 0.99 | -0.08 | -7.62% | 4 | 13 | 35.69% |
| BABA250417C00130000 | 2024-09-13 10:39AM EDT | 130.00 | 0.74 | 0.70 | 0.76 | -0.04 | -5.13% | 6 | 16 | 36.01% |
| BABA250417C00135000 | 2024-09-13 9:56AM EDT | 135.00 | 0.59 | 0.53 | 0.59 | +0.13 | +28.26% | 5 | 3 | 36.38% |
| BABA250417C00140000 | 2024-08-29 2:32PM EDT | 140.00 | 0.45 | 0.42 | 0.50 | 0.00 | - | 1 | 2 | 37.31% |
| BABA250417C00145000 | 2024-09-13 10:56AM EDT | 145.00 | 0.37 | 0.32 | 0.49 | -0.01 | -2.63% | 5 | 22 | 39.16% |
| BABA250417C00150000 | 2024-09-13 10:46AM EDT | 150.00 | 0.30 | 0.20 | 0.32 | -0.03 | -9.09% | 2 | 4 | 38.14% |
| BABA250417C00155000 | 2024-09-13 10:55AM EDT | 155.00 | 0.29 | 0.15 | 0.30 | -0.01 | -3.33% | 2 | 119 | 39.45% |
| BABA250417C00160000 | 2024-09-13 12:05PM EDT | 160.00 | 0.17 | 0.14 | 0.29 | -0.07 | -29.17% | 2 | 5 | 40.87% |
Options de ventepour17 avril 2025
| Nom du contrat | Date de la dernière transaction | Prix d’exercice | Dernier cours | Offre | Vente | Variation | % de variation | Volume | Position ouverte | Volatilité implicite |
|---|---|---|---|---|---|---|---|---|---|---|
| BABA250417P00030000 | 2024-09-05 10:47AM EDT | 30.00 | 0.05 | 0.00 | 0.22 | 0.00 | - | 1 | 3 | 61.04% |
| BABA250417P00035000 | 2024-09-11 11:24AM EDT | 35.00 | 0.07 | 0.02 | 0.25 | 0.00 | - | 2 | 7 | 54.10% |
| BABA250417P00040000 | 2024-09-13 10:56AM EDT | 40.00 | 0.08 | 0.03 | 0.29 | -0.01 | -11.11% | 2 | 31 | 52.64% |
| BABA250417P00045000 | 2024-09-13 10:55AM EDT | 45.00 | 0.23 | 0.07 | 0.35 | +0.05 | +27.78% | 2 | 0 | 46.83% |
| BABA250417P00050000 | 2024-09-13 10:56AM EDT | 50.00 | 0.36 | 0.12 | 0.45 | +0.04 | +12.50% | 2 | 0 | 41.99% |
| BABA250417P00055000 | 2024-09-13 10:58AM EDT | 55.00 | 0.52 | 0.30 | 0.63 | +0.02 | +4.00% | 2 | 22 | 38.26% |
| BABA250417P00060000 | 2024-08-26 9:52AM EDT | 60.00 | 1.11 | 0.75 | 0.83 | 0.00 | - | 3 | 5 | 34.20% |
| BABA250417P00065000 | 2024-09-06 11:57AM EDT | 65.00 | 1.86 | 1.07 | 1.58 | 0.00 | - | 4 | 104 | 34.06% |
| BABA250417P00070000 | 2024-09-10 9:41AM EDT | 70.00 | 2.56 | 1.90 | 2.44 | 0.00 | - | 1 | 107 | 32.39% |
| BABA250417P00075000 | 2024-09-03 10:34AM EDT | 75.00 | 4.00 | 3.30 | 3.65 | 0.00 | - | 2 | 16 | 30.82% |
| BABA250417P00077500 | 2024-09-13 11:04AM EDT | 77.50 | 4.20 | 4.10 | 4.25 | -0.61 | -12.68% | 15 | 10 | 29.37% |
| BABA250417P00080000 | 2024-09-13 11:14AM EDT | 80.00 | 5.10 | 5.00 | 5.15 | -0.95 | -15.70% | 12 | 76 | 28.78% |
| BABA250417P00082500 | 2024-09-13 9:41AM EDT | 82.50 | 6.35 | 6.05 | 6.20 | +0.35 | +5.83% | 1 | 112 | 28.30% |
| BABA250417P00085000 | 2024-09-11 12:00PM EDT | 85.00 | 7.65 | 7.20 | 7.40 | 0.00 | - | 2 | 124 | 27.88% |
| BABA250417P00087500 | 2024-09-06 3:17PM EDT | 87.50 | 10.65 | 8.50 | 8.70 | 0.00 | - | 30 | 118 | 27.34% |
| BABA250417P00090000 | 2024-09-06 3:15PM EDT | 90.00 | 12.25 | 10.00 | 10.45 | 0.00 | - | 38 | 376 | 28.05% |
| BABA250417P00095000 | 2024-09-12 10:36AM EDT | 95.00 | 13.15 | 13.20 | 13.80 | 0.00 | - | 2 | 259 | 27.49% |
| BABA250417P00160000 | 2024-09-06 12:52PM EDT | 160.00 | 78.70 | 74.75 | 75.75 | 0.00 | - | 3 | 0 | 43.92% |
