Marchés français ouverture 5 h 18 min
Dow Jones
35 416,98 +83,51 (+0,24 %) Nasdaq
14 281,76 +40,73 (+0,29 %) Nikkei 225
33 416,92 +8,53 (+0,03 %) EUR/USD
1,1007 +0,0008 (+0,08 %) HANG SENG
17 172,82 -181,32 (-1,04 %) Bitcoin EUR
34 410,68 +626,70 (+1,86 %)
Alibaba Group Holding Limited (BABA)
NYSE - NYSE Prix différé. Devise en USD
Ajouter à la liste dynamique
À la clôture : 04:00PM EST
Échanges après Bourse :
Options d’achatpour19 décembre 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| BABA251219C00005000 | 2023-11-27 10:30AM EST | 5.00 | 71.74 | 69.50 | 74.00 | 0.00 | - | 1 | 7 | 65.63% |
| BABA251219C00010000 | 2023-08-17 9:29AM EST | 10.00 | 81.65 | 76.00 | 81.00 | 0.00 | - | 1 | 4 | 0.00% |
| BABA251219C00015000 | 2023-08-22 11:09AM EST | 15.00 | 74.81 | 69.05 | 73.50 | 0.00 | - | 10 | 12 | 186.52% |
| BABA251219C00020000 | 2023-10-31 12:19PM EST | 20.00 | 64.27 | 56.20 | 59.05 | 0.00 | - | 1 | 20 | 61.28% |
| BABA251219C00025000 | 2023-10-11 8:40AM EST | 25.00 | 66.60 | 0.00 | 0.00 | 0.00 | - | 2 | 2 | 0.00% |
| BABA251219C00030000 | 2023-10-11 8:35AM EST | 30.00 | 62.65 | 0.00 | 0.00 | 0.00 | - | 1 | 27 | 0.00% |
| BABA251219C00035000 | 2023-10-05 11:48AM EST | 35.00 | 52.50 | 53.95 | 56.15 | 0.00 | - | 1 | 15 | 106.84% |
| BABA251219C00040000 | 2023-11-27 11:14AM EST | 40.00 | 42.35 | 40.40 | 41.95 | +1.90 | +4.70% | 2 | 122 | 53.21% |
| BABA251219C00045000 | 2023-09-28 12:57PM EST | 45.00 | 47.81 | 42.90 | 46.85 | 0.00 | - | 1 | 10 | 80.54% |
| BABA251219C00050000 | 2023-11-21 9:32AM EST | 50.00 | 35.35 | 33.25 | 34.00 | 0.00 | - | 5 | 165 | 49.90% |
| BABA251219C00055000 | 2023-11-27 11:04AM EST | 55.00 | 29.85 | 30.00 | 31.00 | 0.00 | - | 2 | 31 | 49.40% |
| BABA251219C00060000 | 2023-11-21 12:27PM EST | 60.00 | 29.84 | 26.95 | 27.85 | 0.00 | - | 3 | 199 | 47.82% |
| BABA251219C00065000 | 2023-11-27 3:45PM EST | 65.00 | 23.93 | 24.20 | 24.90 | -1.47 | -5.79% | 1 | 106 | 46.36% |
| BABA251219C00070000 | 2023-11-28 10:12AM EST | 70.00 | 21.20 | 21.95 | 23.60 | -1.90 | -8.23% | 1 | 473 | 48.72% |
| BABA251219C00075000 | 2023-11-28 3:16PM EST | 75.00 | 19.75 | 19.35 | 20.25 | -0.70 | -3.42% | 8 | 164 | 45.36% |
| BABA251219C00080000 | 2023-11-28 11:21AM EST | 80.00 | 17.63 | 17.30 | 18.25 | -0.76 | -4.13% | 8 | 1,805 | 44.97% |
| BABA251219C00085000 | 2023-11-28 11:27AM EST | 85.00 | 15.50 | 15.45 | 16.10 | -0.70 | -4.32% | 7 | 623 | 43.84% |
| BABA251219C00090000 | 2023-11-28 3:39PM EST | 90.00 | 14.00 | 13.65 | 14.40 | -0.65 | -4.44% | 54 | 2,202 | 43.39% |
| BABA251219C00095000 | 2023-11-28 1:25PM EST | 95.00 | 12.50 | 10.00 | 12.95 | -1.50 | -10.71% | 2 | 275 | 43.17% |
| BABA251219C00100000 | 2023-11-28 3:03PM EST | 100.00 | 11.40 | 11.00 | 11.40 | -0.38 | -3.23% | 164 | 2,330 | 42.40% |
| BABA251219C00105000 | 2023-11-27 1:01PM EST | 105.00 | 10.04 | 9.40 | 10.35 | 0.00 | - | 126 | 302 | 42.50% |
| BABA251219C00110000 | 2023-11-28 9:41AM EST | 110.00 | 8.67 | 8.65 | 9.35 | -0.83 | -8.74% | 4 | 1,417 | 42.44% |
| BABA251219C00115000 | 2023-11-27 1:37PM EST | 115.00 | 7.60 | 7.40 | 8.40 | -0.67 | -8.10% | 1 | 1,194 | 42.27% |
| BABA251219C00120000 | 2023-11-28 12:33PM EST | 120.00 | 7.10 | 6.90 | 7.55 | -0.60 | -7.79% | 2 | 605 | 42.11% |
| BABA251219C00125000 | 2023-11-27 11:09AM EST | 125.00 | 7.05 | 6.15 | 6.80 | 0.00 | - | 1 | 154 | 42.00% |
| BABA251219C00130000 | 2023-11-27 2:26PM EST | 130.00 | 5.73 | 5.65 | 6.15 | +0.03 | +0.53% | 5 | 477 | 41.95% |
| BABA251219C00135000 | 2023-11-28 10:06AM EST | 135.00 | 5.25 | 5.15 | 5.60 | -0.20 | -3.67% | 3 | 546 | 42.00% |
| BABA251219C00140000 | 2023-11-28 2:56PM EST | 140.00 | 4.45 | 4.30 | 5.05 | -0.60 | -11.88% | 3 | 341 | 41.89% |
| BABA251219C00145000 | 2023-11-28 3:33PM EST | 145.00 | 4.30 | 4.20 | 4.60 | -0.20 | -4.44% | 6 | 303 | 41.92% |
| BABA251219C00150000 | 2023-11-27 2:29PM EST | 150.00 | 3.95 | 3.75 | 4.20 | -0.20 | -4.82% | 1 | 325 | 41.96% |
| BABA251219C00155000 | 2023-11-28 2:57PM EST | 155.00 | 3.40 | 3.40 | 3.85 | -0.30 | -8.11% | 3 | 137 | 42.04% |
| BABA251219C00160000 | 2023-11-28 3:35PM EST | 160.00 | 3.20 | 3.10 | 3.50 | -0.50 | -13.51% | 2 | 289 | 42.00% |
| BABA251219C00165000 | 2023-11-27 2:39PM EST | 165.00 | 2.75 | 2.61 | 3.35 | 0.00 | - | 2 | 43 | 42.57% |
| BABA251219C00170000 | 2023-11-27 2:24PM EST | 170.00 | 2.50 | 2.57 | 3.15 | 0.00 | - | 2 | 166 | 42.88% |
| BABA251219C00175000 | 2023-11-27 3:16PM EST | 175.00 | 2.60 | 2.38 | 3.00 | 0.00 | - | 12 | 76 | 43.31% |
| BABA251219C00180000 | 2023-11-28 3:34PM EST | 180.00 | 2.18 | 2.15 | 2.48 | -0.17 | -7.23% | 5 | 234 | 42.17% |
| BABA251219C00185000 | 2023-11-28 1:08PM EST | 185.00 | 2.54 | 1.97 | 2.40 | +0.57 | +28.93% | 1 | 65 | 42.73% |
| BABA251219C00190000 | 2023-11-28 2:59PM EST | 190.00 | 1.90 | 1.82 | 2.42 | -0.16 | -7.77% | 2 | 75 | 43.68% |
| BABA251219C00195000 | 2023-11-27 2:23PM EST | 195.00 | 1.85 | 1.78 | 2.18 | 0.00 | - | 2 | 43 | 43.43% |
| BABA251219C00200000 | 2023-11-28 12:50PM EST | 200.00 | 1.70 | 1.58 | 2.08 | -0.03 | -1.73% | 8 | 2,548 | 43.76% |
| BABA251219C00210000 | 2023-11-27 3:17PM EST | 210.00 | 1.49 | 1.43 | 1.89 | 0.00 | - | 1 | 280 | 44.34% |
| BABA251219C00220000 | 2023-11-28 3:09PM EST | 220.00 | 1.23 | 1.13 | 1.32 | -0.07 | -5.38% | 21 | 1,467 | 42.54% |
Options de ventepour19 décembre 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| BABA251219P00005000 | 2023-11-21 9:39AM EST | 5.00 | 0.11 | 0.00 | 0.10 | 0.00 | - | 12 | 135 | 78.52% |
| BABA251219P00010000 | 2023-11-28 2:14PM EST | 10.00 | 0.03 | 0.02 | 0.21 | -0.01 | -25.00% | 2 | 116 | 64.55% |
| BABA251219P00015000 | 2023-11-27 1:07PM EST | 15.00 | 0.12 | 0.07 | 0.75 | 0.00 | - | 2 | 36 | 63.28% |
| BABA251219P00020000 | 2023-11-28 2:16PM EST | 20.00 | 0.31 | 0.25 | 0.41 | +0.02 | +6.90% | 2 | 73 | 50.39% |
| BABA251219P00025000 | 2023-11-28 12:28PM EST | 25.00 | 0.45 | 0.22 | 0.80 | +0.02 | +4.65% | 28 | 169 | 50.56% |
| BABA251219P00030000 | 2023-11-28 2:30PM EST | 30.00 | 0.88 | 0.13 | 1.03 | +0.09 | +11.39% | 2 | 234 | 45.65% |
| BABA251219P00035000 | 2023-11-28 2:14PM EST | 35.00 | 1.30 | 0.91 | 1.48 | +0.04 | +3.17% | 2 | 24 | 42.88% |
| BABA251219P00040000 | 2023-11-28 12:25PM EST | 40.00 | 1.76 | 1.43 | 2.15 | -0.15 | -7.85% | 15 | 98 | 41.04% |
| BABA251219P00045000 | 2023-10-23 11:59AM EST | 45.00 | 2.60 | 1.81 | 2.89 | 0.00 | - | 1 | 48 | 38.87% |
| BABA251219P00050000 | 2023-11-27 3:54PM EST | 50.00 | 3.75 | 2.75 | 4.15 | 0.00 | - | 1 | 123 | 38.31% |
| BABA251219P00055000 | 2023-11-27 3:32PM EST | 55.00 | 5.20 | 4.20 | 5.45 | +0.19 | +3.79% | 1 | 112 | 36.98% |
| BABA251219P00060000 | 2023-11-27 3:55PM EST | 60.00 | 6.50 | 6.40 | 7.05 | 0.00 | - | 4 | 193 | 35.94% |
| BABA251219P00065000 | 2023-11-27 12:33PM EST | 65.00 | 8.70 | 7.70 | 8.90 | +0.51 | +6.23% | 6 | 642 | 34.94% |
| BABA251219P00070000 | 2023-11-28 3:33PM EST | 70.00 | 10.63 | 9.40 | 11.00 | +0.33 | +3.20% | 6 | 561 | 33.97% |
| BABA251219P00075000 | 2023-11-28 11:38AM EST | 75.00 | 13.15 | 12.65 | 13.35 | +0.60 | +4.78% | 13 | 457 | 33.02% |
| BABA251219P00080000 | 2023-11-27 11:14AM EST | 80.00 | 14.90 | 15.15 | 16.00 | 0.00 | - | 3 | 368 | 32.20% |
| BABA251219P00085000 | 2023-11-21 1:23PM EST | 85.00 | 17.65 | 16.70 | 18.85 | 0.00 | - | 20 | 2,200 | 31.29% |
| BABA251219P00090000 | 2023-11-20 10:31AM EST | 90.00 | 21.09 | 20.90 | 22.00 | 0.00 | - | 4 | 638 | 30.52% |
| BABA251219P00095000 | 2023-11-28 11:30AM EST | 95.00 | 25.56 | 23.50 | 25.35 | +4.08 | +18.99% | 9 | 304 | 29.69% |
| BABA251219P00100000 | 2023-11-28 10:55AM EST | 100.00 | 28.38 | 27.60 | 28.90 | +0.13 | +0.46% | 1 | 664 | 28.82% |
| BABA251219P00105000 | 2023-11-27 1:37PM EST | 105.00 | 32.43 | 31.35 | 33.95 | +1.59 | +5.16% | 4 | 558 | 31.32% |
| BABA251219P00110000 | 2023-11-17 12:56PM EST | 110.00 | 35.71 | 35.60 | 36.85 | 0.00 | - | 1 | 191 | 27.77% |
| BABA251219P00115000 | 2023-11-17 2:31PM EST | 115.00 | 40.40 | 39.60 | 42.45 | 0.00 | - | 2 | 694 | 31.42% |
| BABA251219P00120000 | 2023-11-28 9:31AM EST | 120.00 | 45.18 | 44.30 | 45.55 | +0.96 | +2.17% | 3 | 84 | 27.17% |
| BABA251219P00125000 | 2023-11-27 1:44PM EST | 125.00 | 49.06 | 48.60 | 50.75 | 0.00 | - | 1 | 299 | 29.46% |
| BABA251219P00130000 | 2023-11-03 9:24AM EST | 130.00 | 45.65 | 53.30 | 55.00 | 0.00 | - | 2 | 312 | 28.03% |
| BABA251219P00135000 | 2023-11-28 3:51PM EST | 135.00 | 60.26 | 58.00 | 60.55 | +1.06 | +1.79% | 13 | 179 | 31.59% |
| BABA251219P00140000 | 2023-11-24 11:45AM EST | 140.00 | 62.00 | 63.00 | 66.10 | 0.00 | - | 1 | 343 | 34.96% |
| BABA251219P00145000 | 2023-11-02 8:37AM EST | 145.00 | 61.48 | 68.00 | 71.20 | 0.00 | - | 1 | 1 | 36.60% |
| BABA251219P00150000 | 2023-10-04 10:35AM EST | 150.00 | 65.71 | 63.15 | 64.80 | 0.00 | - | 202 | 0 | 0.00% |
| BABA251219P00155000 | 2023-08-10 11:03AM EST | 155.00 | 58.50 | 64.45 | 66.20 | 0.00 | - | 10 | 2 | 0.00% |
| BABA251219P00160000 | 2023-11-24 11:45AM EST | 160.00 | 82.00 | 81.90 | 84.85 | 0.00 | - | 1 | 2 | 34.45% |
| BABA251219P00165000 | 2023-09-13 11:40AM EST | 165.00 | 77.15 | 80.20 | 83.00 | 0.00 | - | 1 | 0 | 0.00% |
| BABA251219P00170000 | 2023-08-29 9:11AM EST | 170.00 | 76.80 | 83.30 | 86.70 | 0.00 | - | 10 | 1 | 0.00% |
| BABA251219P00175000 | 2023-11-08 9:48AM EST | 175.00 | 90.00 | 97.00 | 100.85 | 0.00 | - | 1 | 0 | 41.83% |
| BABA251219P00180000 | 2023-11-24 12:18PM EST | 180.00 | 101.80 | 102.25 | 106.00 | 0.00 | - | 3 | 3 | 43.38% |
| BABA251219P00190000 | 2023-11-16 9:34AM EST | 190.00 | 111.60 | 111.35 | 115.55 | 0.00 | - | 1 | 1 | 43.27% |
| BABA251219P00195000 | 2023-10-17 10:45AM EST | 195.00 | 111.10 | 114.30 | 118.50 | 0.00 | - | 1 | 0 | 30.03% |
| BABA251219P00200000 | 2023-07-19 9:03AM EST | 200.00 | 106.94 | 111.40 | 113.90 | 0.00 | - | 4 | 0 | 0.00% |
| BABA251219P00210000 | 2023-09-14 8:31AM EST | 210.00 | 121.21 | 123.90 | 128.50 | 0.00 | - | 1 | 0 | 0.00% |
| BABA251219P00220000 | 2023-10-05 11:17AM EST | 220.00 | 137.10 | 134.00 | 136.95 | 0.00 | - | 1 | 0 | 0.00% |
