La bourse est fermée
CAC 40
7 526,55 +98,03 (+1,32 %) Euro Stoxx 50
4 523,31 +49,54 (+1,11 %) Dow Jones
36 146,59 +29,21 (+0,08 %) EUR/USD
1,0749 -0,0049 (-0,45 %) Gold future
2 011,10 -35,30 (-1,72 %) Bitcoin EUR
40 655,78 +25,38 (+0,06 %)
Alibaba Group Holding Limited (BABA)
NYSE - Nasdaq Cours en temps réel. Devise en USD
Ajouter à la liste dynamique
À partir de 12:25PM EST. Marché ouvert.
Options d’achatpour20 juin 2025
| Nom du contrat | Date de la dernière transaction | Prix d’exercice | Dernier prix | Offre | Vente | Variation | % de variation | Volume | Position de place | Volatilité implicite |
|---|---|---|---|---|---|---|---|---|---|---|
| BABA250620C00005000 | 2023-12-07 1:32PM EST | 5.00 | 68.37 | 64.70 | 69.45 | 0.00 | - | 1 | 2 | 90.63% |
| BABA250620C00010000 | 2023-11-16 10:17AM EST | 10.00 | 69.50 | 60.50 | 64.45 | 0.00 | - | 4 | 3 | 91.80% |
| BABA250620C00020000 | 2023-05-30 8:31AM EST | 20.00 | 63.54 | 64.00 | 68.40 | 0.00 | - | 3 | 3 | 224.54% |
| BABA250620C00025000 | 2023-03-01 10:46AM EST | 25.00 | 69.50 | 77.50 | 82.50 | 0.00 | - | 20 | 0 | 0.00% |
| BABA250620C00030000 | 2023-12-07 2:30PM EST | 30.00 | 43.90 | 42.05 | 43.85 | 0.00 | - | 2 | 7 | 58.94% |
| BABA250620C00035000 | 2023-12-06 10:46AM EST | 35.00 | 39.90 | 38.40 | 39.50 | 0.00 | - | 1 | 3 | 50.88% |
| BABA250620C00040000 | 2023-12-06 3:14PM EST | 40.00 | 35.00 | 35.00 | 35.45 | 0.00 | - | 1 | 17 | 51.45% |
| BABA250620C00045000 | 2023-12-08 11:24AM EST | 45.00 | 31.45 | 31.00 | 31.50 | -0.16 | -0.51% | 5 | 23 | 50.20% |
| BABA250620C00050000 | 2023-12-07 1:43PM EST | 50.00 | 27.79 | 27.10 | 27.85 | 0.00 | - | 1 | 169 | 48.30% |
| BABA250620C00055000 | 2023-12-08 10:47AM EST | 55.00 | 24.56 | 22.60 | 24.50 | -0.24 | -0.97% | 1 | 8 | 46.81% |
| BABA250620C00060000 | 2023-12-08 9:51AM EST | 60.00 | 21.34 | 21.05 | 21.75 | -0.26 | -1.20% | 1 | 139 | 46.63% |
| BABA250620C00065000 | 2023-12-07 3:52PM EST | 65.00 | 18.80 | 18.10 | 18.65 | 0.00 | - | 4 | 136 | 44.49% |
| BABA250620C00070000 | 2023-12-08 10:32AM EST | 70.00 | 16.10 | 15.15 | 16.15 | -0.20 | -1.23% | 11 | 116 | 43.56% |
| BABA250620C00075000 | 2023-12-08 11:47AM EST | 75.00 | 13.80 | 13.70 | 14.00 | -0.30 | -2.13% | 13 | 126 | 42.98% |
| BABA250620C00080000 | 2023-12-07 3:25PM EST | 80.00 | 12.20 | 10.65 | 12.55 | 0.00 | - | 15 | 583 | 43.73% |
| BABA250620C00085000 | 2023-12-07 3:17PM EST | 85.00 | 10.51 | 10.15 | 10.75 | 0.00 | - | 2 | 303 | 42.90% |
| BABA250620C00090000 | 2023-12-08 10:28AM EST | 90.00 | 9.20 | 8.80 | 9.05 | +0.10 | +1.10% | 6 | 393 | 41.82% |
| BABA250620C00095000 | 2023-12-07 3:17PM EST | 95.00 | 7.96 | 7.60 | 8.00 | +0.15 | +1.92% | 2 | 304 | 42.10% |
| BABA250620C00100000 | 2023-12-08 10:05AM EST | 100.00 | 6.81 | 6.55 | 7.25 | +0.01 | +0.15% | 2 | 1,270 | 42.85% |
| BABA250620C00105000 | 2023-12-06 10:31AM EST | 105.00 | 6.32 | 5.65 | 6.00 | 0.00 | - | 7 | 237 | 41.71% |
| BABA250620C00110000 | 2023-12-07 2:20PM EST | 110.00 | 5.25 | 4.90 | 5.25 | 0.00 | - | 14 | 830 | 41.72% |
| BABA250620C00115000 | 2023-12-08 11:34AM EST | 115.00 | 4.56 | 4.30 | 4.60 | -0.23 | -4.80% | 1 | 145 | 41.74% |
| BABA250620C00120000 | 2023-12-07 12:38PM EST | 120.00 | 3.95 | 3.75 | 4.05 | 0.00 | - | 1 | 590 | 41.82% |
| BABA250620C00125000 | 2023-12-07 2:09PM EST | 125.00 | 3.50 | 3.30 | 3.60 | 0.00 | - | 10 | 787 | 42.01% |
| BABA250620C00130000 | 2023-12-06 2:08PM EST | 130.00 | 3.15 | 2.90 | 3.20 | 0.00 | - | 1 | 118 | 42.16% |
| BABA250620C00135000 | 2023-12-07 1:22PM EST | 135.00 | 2.78 | 2.59 | 2.86 | 0.00 | - | 205 | 295 | 42.36% |
| BABA250620C00140000 | 2023-12-06 2:21PM EST | 140.00 | 2.44 | 2.27 | 2.65 | 0.00 | - | 39 | 381 | 42.94% |
| BABA250620C00145000 | 2023-12-07 3:50PM EST | 145.00 | 2.24 | 2.04 | 2.41 | 0.00 | - | 1 | 244 | 43.26% |
| BABA250620C00150000 | 2023-12-08 11:41AM EST | 150.00 | 1.95 | 1.80 | 2.24 | -0.03 | -1.52% | 7 | 444 | 43.77% |
| BABA250620C00155000 | 2023-12-07 2:58PM EST | 155.00 | 1.76 | 1.65 | 2.35 | 0.00 | - | 1 | 275 | 45.62% |
| BABA250620C00160000 | 2023-12-07 11:26AM EST | 160.00 | 1.58 | 1.45 | 1.66 | 0.00 | - | 2 | 100 | 43.09% |
| BABA250620C00165000 | 2023-12-08 10:21AM EST | 165.00 | 1.41 | 1.28 | 1.50 | -0.12 | -7.84% | 1 | 67 | 43.24% |
| BABA250620C00170000 | 2023-12-06 3:14PM EST | 170.00 | 1.30 | 1.19 | 1.35 | 0.00 | - | 1 | 295 | 43.34% |
| BABA250620C00175000 | 2023-12-06 2:17PM EST | 175.00 | 1.11 | 1.16 | 1.23 | 0.00 | - | 2 | 91 | 43.52% |
| BABA250620C00180000 | 2023-12-07 10:32AM EST | 180.00 | 1.05 | 1.05 | 1.10 | 0.00 | - | 1 | 1,891 | 43.52% |
| BABA250620C00185000 | 2023-12-01 2:27PM EST | 185.00 | 0.96 | 0.88 | 1.03 | 0.00 | - | 2 | 53 | 43.90% |
| BABA250620C00190000 | 2023-12-07 12:38PM EST | 190.00 | 1.02 | 0.79 | 1.05 | 0.00 | - | 1 | 76 | 44.97% |
| BABA250620C00195000 | 2023-12-05 2:48PM EST | 195.00 | 0.87 | 0.73 | 0.89 | 0.00 | - | 2 | 37 | 44.46% |
| BABA250620C00200000 | 2023-12-07 3:18PM EST | 200.00 | 0.75 | 0.67 | 0.87 | 0.00 | - | 2 | 655 | 45.11% |
| BABA250620C00210000 | 2023-12-05 2:41PM EST | 210.00 | 0.70 | 0.02 | 1.69 | 0.00 | - | 3 | 259 | 53.02% |
| BABA250620C00220000 | 2023-12-08 10:29AM EST | 220.00 | 0.60 | 0.50 | 0.75 | +0.05 | +9.09% | 35 | 872 | 46.97% |
Options de ventepour20 juin 2025
| Nom du contrat | Date de la dernière transaction | Prix d’exercice | Dernier prix | Offre | Vente | Variation | % de variation | Volume | Position de place | Volatilité implicite |
|---|---|---|---|---|---|---|---|---|---|---|
| BABA250620P00005000 | 2023-09-20 8:34AM EST | 5.00 | 1.00 | 0.01 | 0.09 | 0.00 | - | 1 | 45 | 89.45% |
| BABA250620P00010000 | 2023-12-06 10:49AM EST | 10.00 | 0.06 | 0.02 | 0.47 | 0.00 | - | 2 | 134 | 82.03% |
| BABA250620P00015000 | 2023-12-06 12:14PM EST | 15.00 | 0.16 | 0.02 | 0.61 | 0.00 | - | 2 | 64 | 67.97% |
| BABA250620P00020000 | 2023-12-06 12:16PM EST | 20.00 | 0.23 | 0.02 | 0.79 | 0.00 | - | 2 | 22 | 58.45% |
| BABA250620P00025000 | 2023-12-06 12:17PM EST | 25.00 | 0.46 | 0.00 | 1.04 | 0.00 | - | 2 | 104 | 51.32% |
| BABA250620P00030000 | 2023-12-06 12:17PM EST | 30.00 | 0.71 | 0.00 | 1.40 | 0.00 | - | 2 | 85 | 54.66% |
| BABA250620P00035000 | 2023-12-07 3:25PM EST | 35.00 | 1.08 | 1.04 | 1.11 | 0.00 | - | 10 | 40 | 43.53% |
| BABA250620P00040000 | 2023-12-07 2:30PM EST | 40.00 | 1.66 | 1.60 | 1.68 | 0.00 | - | 59 | 263 | 41.35% |
| BABA250620P00045000 | 2023-12-08 11:37AM EST | 45.00 | 2.40 | 2.39 | 2.43 | -0.10 | -4.00% | 17 | 373 | 39.36% |
| BABA250620P00050000 | 2023-12-06 3:23PM EST | 50.00 | 3.65 | 3.35 | 3.55 | 0.00 | - | 1 | 233 | 38.26% |
| BABA250620P00055000 | 2023-12-07 10:43AM EST | 55.00 | 4.90 | 4.65 | 4.85 | 0.00 | - | 2 | 193 | 36.82% |
| BABA250620P00060000 | 2023-12-07 12:24PM EST | 60.00 | 6.35 | 5.40 | 6.50 | -0.15 | -2.31% | 25 | 1,153 | 35.71% |
| BABA250620P00065000 | 2023-12-08 10:27AM EST | 65.00 | 8.20 | 8.00 | 8.45 | -0.45 | -5.20% | 106 | 505 | 34.61% |
| BABA250620P00070000 | 2023-12-08 10:32AM EST | 70.00 | 10.65 | 10.50 | 10.80 | -0.30 | -2.74% | 10 | 214 | 33.81% |
| BABA250620P00075000 | 2023-12-07 10:48AM EST | 75.00 | 13.35 | 13.10 | 13.85 | 0.00 | - | 1 | 211 | 34.11% |
| BABA250620P00080000 | 2023-12-07 12:18PM EST | 80.00 | 16.41 | 15.65 | 16.95 | 0.00 | - | 2 | 382 | 33.70% |
| BABA250620P00085000 | 2023-12-06 12:24PM EST | 85.00 | 19.85 | 19.20 | 20.05 | 0.00 | - | 5 | 725 | 32.52% |
| BABA250620P00090000 | 2023-12-05 10:20AM EST | 90.00 | 22.97 | 22.75 | 23.40 | 0.00 | - | 15 | 909 | 31.28% |
| BABA250620P00095000 | 2023-12-07 11:04AM EST | 95.00 | 26.81 | 26.50 | 27.25 | 0.00 | - | 1 | 1,019 | 30.81% |
| BABA250620P00100000 | 2023-12-05 12:19PM EST | 100.00 | 30.75 | 30.55 | 31.35 | 0.00 | - | 2 | 431 | 30.51% |
| BABA250620P00105000 | 2023-11-20 9:31AM EST | 105.00 | 31.56 | 34.75 | 36.20 | 0.00 | - | 6 | 199 | 32.43% |
| BABA250620P00110000 | 2023-12-07 1:47PM EST | 110.00 | 39.55 | 38.85 | 40.40 | 0.00 | - | 11 | 179 | 31.53% |
| BABA250620P00115000 | 2023-11-28 11:09AM EST | 115.00 | 41.25 | 43.40 | 44.60 | 0.00 | - | 3 | 27 | 29.87% |
| BABA250620P00120000 | 2023-12-08 9:35AM EST | 120.00 | 48.70 | 48.10 | 49.30 | -0.03 | -0.06% | 69 | 35 | 30.04% |
| BABA250620P00125000 | 2023-12-08 11:49AM EST | 125.00 | 54.50 | 52.70 | 56.10 | 0.00 | - | 10 | 80 | 40.19% |
| BABA250620P00130000 | 2023-12-06 3:38PM EST | 130.00 | 59.00 | 56.75 | 59.80 | 0.00 | - | 31 | 68 | 36.00% |
| BABA250620P00135000 | 2023-11-17 1:40PM EST | 135.00 | 57.68 | 62.75 | 64.85 | 0.00 | - | 10 | 23 | 37.79% |
| BABA250620P00140000 | 2023-10-20 1:49PM EST | 140.00 | 59.70 | 62.15 | 65.10 | 0.00 | - | 1 | 0 | 0.00% |
| BABA250620P00145000 | 2023-10-04 11:19AM EST | 145.00 | 60.76 | 58.30 | 59.55 | 0.00 | - | 242 | 0 | 0.00% |
| BABA250620P00150000 | 2023-09-20 11:02AM EST | 150.00 | 63.00 | 69.50 | 72.50 | 0.00 | - | 1 | 0 | 0.00% |
| BABA250620P00155000 | 2023-03-13 2:25PM EST | 155.00 | 72.05 | 61.80 | 65.05 | 0.00 | - | 50 | 50 | 0.00% |
| BABA250620P00160000 | 2023-10-27 12:16PM EST | 160.00 | 77.37 | 80.60 | 83.15 | 0.00 | - | 4 | 0 | 0.00% |
| BABA250620P00165000 | 2023-10-12 11:37AM EST | 165.00 | 79.45 | 80.50 | 83.50 | 0.00 | - | 1 | 0 | 0.00% |
| BABA250620P00170000 | 2023-08-10 10:14AM EST | 170.00 | 70.45 | 78.85 | 81.35 | 0.00 | - | 2 | 0 | 0.00% |
| BABA250620P00175000 | 2023-09-22 10:06AM EST | 175.00 | 86.60 | 92.50 | 97.50 | 0.00 | - | 1 | 0 | 0.00% |
| BABA250620P00180000 | 2023-09-22 9:06AM EST | 180.00 | 91.61 | 99.40 | 102.50 | 0.00 | - | 3 | 0 | 0.00% |
| BABA250620P00185000 | 2023-11-13 11:51AM EST | 185.00 | 101.69 | 111.95 | 115.30 | 0.00 | - | 2 | 0 | 52.34% |
| BABA250620P00190000 | 2023-10-26 8:41AM EST | 190.00 | 108.03 | 109.80 | 113.90 | 0.00 | - | 1 | 0 | 0.00% |
| BABA250620P00195000 | 2023-09-22 8:40AM EST | 195.00 | 107.20 | 113.00 | 117.50 | 0.00 | - | - | 0 | 0.00% |
| BABA250620P00200000 | 2023-12-06 9:31AM EST | 200.00 | 128.08 | 127.05 | 130.90 | 0.00 | - | 1 | 1 | 58.30% |
| BABA250620P00210000 | 2023-11-13 11:51AM EST | 210.00 | 126.67 | 137.30 | 140.00 | 0.00 | - | 1 | 0 | 55.26% |
| BABA250620P00220000 | 2023-10-05 11:12AM EST | 220.00 | 137.10 | 132.85 | 137.00 | 0.00 | - | 1 | 0 | 0.00% |
