La bourse est fermée
CAC 40
7 630,95 -10,00 (-0,13 %) Euro Stoxx 50
4 957,98 -8,29 (-0,17 %) Dow Jones
41 563,08 +228,03 (+0,55 %) EUR/USD
1,1053 -0,0028 (-0,25 %) Gold future
2 536,00 -24,30 (-0,95 %) Bitcoin EUR
53 283,68 -364,54 (-0,68 %)
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’achatpour16 janvier 2026
| Nom du contrat | Date de la dernière transaction | Prix d’exercice | Dernier prix | Offre | Vente | Variation | % de variation | Volume | Position de place | Volatilité implicite |
|---|---|---|---|---|---|---|---|---|---|---|
| BABA260116C00005000 | 2024-06-12 3:57PM EDT | 5.00 | 71.05 | 0.00 | 0.00 | 0.00 | - | 1,180 | 24 | 0.00% |
| BABA260116C00010000 | 2024-06-12 3:57PM EDT | 10.00 | 66.45 | 0.00 | 0.00 | 0.00 | - | 1,600 | 9 | 0.00% |
| BABA260116C00015000 | 2024-06-12 3:59PM EDT | 15.00 | 63.10 | 0.00 | 0.00 | 0.00 | - | 8 | 8 | 0.00% |
| BABA260116C00020000 | 2024-05-16 12:27PM EDT | 20.00 | 67.00 | 0.00 | 0.00 | 0.00 | - | 1 | 33 | 0.00% |
| BABA260116C00025000 | 2024-06-03 12:21PM EDT | 25.00 | 53.70 | 0.00 | 0.00 | 0.00 | - | 4 | 13 | 0.00% |
| BABA260116C00030000 | 2024-06-12 9:41AM EDT | 30.00 | 49.20 | 0.00 | 0.00 | 0.00 | - | 11 | 236 | 0.00% |
| BABA260116C00035000 | 2024-07-22 12:37PM EDT | 35.00 | 44.25 | 50.05 | 51.00 | 0.00 | - | 2 | 1 | 62.32% |
| BABA260116C00040000 | 2024-08-23 2:12PM EDT | 40.00 | 48.00 | 44.95 | 47.80 | 0.00 | - | 1 | 54 | 60.19% |
| BABA260116C00045000 | 2024-08-26 9:46AM EDT | 45.00 | 40.00 | 39.95 | 42.10 | 0.00 | - | 20 | 64 | 50.21% |
| BABA260116C00050000 | 2024-08-30 10:05AM EDT | 50.00 | 37.50 | 36.80 | 37.90 | +1.80 | +5.04% | 8 | 205 | 50.46% |
| BABA260116C00055000 | 2024-08-26 10:39AM EDT | 55.00 | 30.72 | 32.70 | 33.50 | 0.00 | - | 1 | 16 | 48.68% |
| BABA260116C00060000 | 2024-08-28 2:01PM EDT | 60.00 | 25.90 | 29.00 | 30.10 | 0.00 | - | 1 | 87 | 47.97% |
| BABA260116C00065000 | 2024-08-29 11:20AM EDT | 65.00 | 24.10 | 25.50 | 26.80 | 0.00 | - | 8 | 56 | 46.82% |
| BABA260116C00067500 | 2024-08-30 2:11PM EDT | 67.50 | 24.12 | 22.75 | 25.10 | -0.08 | -0.33% | 4 | 21 | 45.84% |
| BABA260116C00070000 | 2024-08-28 3:57PM EDT | 70.00 | 19.60 | 22.20 | 23.55 | 0.00 | - | 30 | 150 | 45.19% |
| BABA260116C00072500 | 2024-08-23 10:54AM EDT | 72.50 | 22.30 | 19.60 | 23.20 | 0.00 | - | 2 | 351 | 47.93% |
| BABA260116C00075000 | 2024-08-30 3:59PM EDT | 75.00 | 19.45 | 18.35 | 19.85 | +1.20 | +6.58% | 24 | 2,535 | 41.76% |
| BABA260116C00077500 | 2024-08-19 10:39AM EDT | 77.50 | 18.53 | 17.85 | 20.15 | -0.37 | -1.96% | 1 | 129 | 45.88% |
| BABA260116C00080000 | 2024-08-30 3:40PM EDT | 80.00 | 16.70 | 15.65 | 17.35 | +1.45 | +9.51% | 22 | 631 | 41.24% |
| BABA260116C00082500 | 2024-08-30 3:26PM EDT | 82.50 | 15.35 | 15.25 | 15.75 | +1.27 | +9.02% | 27 | 336 | 39.81% |
| BABA260116C00085000 | 2024-08-30 9:55AM EDT | 85.00 | 14.90 | 14.05 | 16.50 | +2.00 | +15.50% | 8 | 905 | 44.42% |
| BABA260116C00087500 | 2024-06-12 10:50AM EDT | 87.50 | 12.50 | 0.00 | 0.00 | 0.00 | - | 1 | 198 | 0.78% |
| BABA260116C00090000 | 2024-08-30 11:35AM EDT | 90.00 | 11.93 | 11.95 | 12.65 | +0.63 | +5.58% | 6 | 411 | 39.17% |
| BABA260116C00095000 | 2024-08-29 11:41AM EDT | 95.00 | 9.60 | 10.15 | 10.75 | 0.00 | - | 9 | 232 | 38.45% |
| BABA260116C00100000 | 2024-08-30 3:30PM EDT | 100.00 | 8.90 | 8.85 | 9.90 | +0.80 | +9.88% | 59 | 3,789 | 39.93% |
| BABA260116C00105000 | 2024-08-29 11:31AM EDT | 105.00 | 7.05 | 7.35 | 7.90 | 0.00 | - | 108 | 939 | 37.93% |
| BABA260116C00110000 | 2024-08-29 1:54PM EDT | 110.00 | 5.80 | 6.25 | 7.40 | 0.00 | - | 1 | 858 | 39.50% |
| BABA260116C00115000 | 2024-08-30 2:29PM EDT | 115.00 | 5.50 | 5.30 | 5.70 | +0.60 | +12.24% | 4 | 1,263 | 37.33% |
| BABA260116C00120000 | 2024-08-30 3:55PM EDT | 120.00 | 4.64 | 4.50 | 5.85 | +0.19 | +4.27% | 17 | 2,173 | 40.17% |
| BABA260116C00125000 | 2024-08-30 3:11PM EDT | 125.00 | 3.95 | 3.80 | 4.55 | +0.35 | +9.72% | 2 | 3,434 | 38.37% |
| BABA260116C00130000 | 2024-08-30 3:06PM EDT | 130.00 | 3.35 | 3.20 | 3.40 | +0.40 | +13.56% | 138 | 2,270 | 36.47% |
| BABA260116C00135000 | 2024-06-11 2:00PM EDT | 135.00 | 3.35 | 0.00 | 0.00 | 0.00 | - | 2 | 607 | 6.25% |
| BABA260116C00140000 | 2024-06-12 3:30PM EDT | 140.00 | 2.96 | 0.00 | 0.00 | 0.00 | - | 2 | 2,042 | 12.50% |
| BABA260116C00145000 | 2024-06-10 10:39AM EDT | 145.00 | 2.80 | 0.00 | 0.00 | 0.00 | - | 2 | 457 | 12.50% |
| BABA260116C00150000 | 2024-06-12 1:28PM EDT | 150.00 | 2.28 | 0.00 | 0.00 | 0.00 | - | 56 | 4,867 | 12.50% |
| BABA260116C00155000 | 2024-06-11 2:46PM EDT | 155.00 | 1.90 | 0.00 | 0.00 | 0.00 | - | 3 | 2,667 | 12.50% |
| BABA260116C00160000 | 2024-06-11 1:16PM EDT | 160.00 | 1.82 | 0.00 | 0.00 | 0.00 | - | 16 | 1,524 | 12.50% |
| BABA260116C00165000 | 2024-06-11 12:34PM EDT | 165.00 | 1.62 | 0.00 | 0.00 | 0.00 | - | 1 | 1,431 | 12.50% |
| BABA260116C00170000 | 2024-06-11 1:24PM EDT | 170.00 | 1.54 | 0.00 | 0.00 | 0.00 | - | 32 | 1,807 | 12.50% |
| BABA260116C00175000 | 2024-06-11 1:08PM EDT | 175.00 | 1.31 | 0.00 | 0.00 | 0.00 | - | 1 | 484 | 12.50% |
| BABA260116C00180000 | 2024-06-12 3:35PM EDT | 180.00 | 1.16 | 0.00 | 0.00 | 0.00 | - | 205 | 7,346 | 12.50% |
Options de ventepour16 janvier 2026
| Nom du contrat | Date de la dernière transaction | Prix d’exercice | Dernier prix | Offre | Vente | Variation | % de variation | Volume | Position de place | Volatilité implicite |
|---|---|---|---|---|---|---|---|---|---|---|
| BABA260116P00005000 | 2024-06-07 11:55AM EDT | 5.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 1,000 | 1,588 | 50.00% |
| BABA260116P00010000 | 2024-06-05 3:23PM EDT | 10.00 | 0.07 | 0.00 | 0.00 | 0.00 | - | 2 | 76 | 50.00% |
| BABA260116P00015000 | 2024-05-02 9:33AM EDT | 15.00 | 0.10 | 0.02 | 0.43 | 0.00 | - | 1 | 33 | 72.36% |
| BABA260116P00020000 | 2024-05-01 2:19PM EDT | 20.00 | 0.30 | 0.00 | 0.80 | 0.00 | - | 3 | 269 | 66.50% |
| BABA260116P00025000 | 2024-05-15 1:25PM EDT | 25.00 | 0.24 | 0.00 | 0.00 | 0.00 | - | 2 | 76 | 25.00% |
| BABA260116P00030000 | 2024-05-29 1:25PM EDT | 30.00 | 0.45 | 0.00 | 0.00 | 0.00 | - | 20 | 274 | 25.00% |
| BABA260116P00035000 | 2024-05-31 12:23PM EDT | 35.00 | 0.75 | 0.00 | 0.00 | 0.00 | - | 3 | 560 | 12.50% |
| BABA260116P00040000 | 2024-08-15 11:31AM EDT | 40.00 | 0.53 | 0.20 | 0.95 | 0.00 | - | 1 | 3 | 43.26% |
| BABA260116P00045000 | 2024-08-08 2:18PM EDT | 45.00 | 1.15 | 0.65 | 1.20 | 0.00 | - | 15 | 286 | 39.58% |
| BABA260116P00050000 | 2024-08-30 11:06AM EDT | 50.00 | 1.45 | 1.13 | 1.51 | -0.25 | -14.71% | 3 | 915 | 36.22% |
| BABA260116P00055000 | 2024-08-29 12:15PM EDT | 55.00 | 2.26 | 1.98 | 2.25 | -0.08 | -3.42% | 1 | 1,923 | 35.08% |
| BABA260116P00060000 | 2024-08-30 10:51AM EDT | 60.00 | 3.16 | 2.89 | 3.20 | -0.24 | -7.06% | 5 | 835 | 33.94% |
| BABA260116P00065000 | 2024-08-29 12:09PM EDT | 65.00 | 4.80 | 4.05 | 4.45 | 0.00 | - | 8 | 678 | 33.02% |
| BABA260116P00067500 | 2024-08-27 2:48PM EDT | 67.50 | 5.30 | 4.75 | 5.20 | 0.00 | - | 1 | 586 | 32.64% |
| BABA260116P00070000 | 2024-08-30 12:17PM EDT | 70.00 | 5.85 | 5.55 | 5.95 | -0.41 | -6.55% | 6 | 776 | 32.03% |
| BABA260116P00072500 | 2024-08-28 2:25PM EDT | 72.50 | 7.70 | 6.40 | 6.85 | 0.00 | - | 143 | 219 | 31.66% |
| BABA260116P00075000 | 2024-08-30 10:51AM EDT | 75.00 | 7.63 | 7.30 | 8.65 | -1.09 | -12.50% | 5 | 1,270 | 33.64% |
| BABA260116P00077500 | 2024-08-26 9:58AM EDT | 77.50 | 8.48 | 8.35 | 8.70 | -0.62 | -6.81% | 1 | 224 | 30.41% |
| BABA260116P00080000 | 2024-08-30 12:17PM EDT | 80.00 | 9.75 | 9.35 | 9.85 | -0.67 | -6.43% | 45 | 1,250 | 30.09% |
| BABA260116P00082500 | 2024-08-26 2:12PM EDT | 82.50 | 11.35 | 10.50 | 11.95 | 0.00 | - | 2 | 1,805 | 32.05% |
| BABA260116P00085000 | 2024-08-28 3:55PM EDT | 85.00 | 13.63 | 11.80 | 13.25 | 0.00 | - | 20 | 192 | 31.66% |
| BABA260116P00087500 | 2024-06-11 2:42PM EDT | 87.50 | 17.70 | 0.00 | 0.00 | 0.00 | - | 54 | 102 | 0.00% |
| BABA260116P00090000 | 2024-08-26 12:25PM EDT | 90.00 | 15.65 | 14.55 | 16.25 | 0.00 | - | 6 | 28 | 31.36% |
| BABA260116P00095000 | 2024-08-26 3:38PM EDT | 95.00 | 19.15 | 17.65 | 19.25 | 0.00 | - | 1 | 16 | 30.32% |
| BABA260116P00100000 | 2024-08-26 3:38PM EDT | 100.00 | 21.45 | 21.10 | 21.55 | -0.80 | -3.60% | 1 | 599 | 26.59% |
| BABA260116P00105000 | 2024-08-29 10:15AM EDT | 105.00 | 26.86 | 24.70 | 26.10 | 0.00 | - | 1 | 1,742 | 28.33% |
| BABA260116P00110000 | 2024-08-16 10:40AM EDT | 110.00 | 28.75 | 28.10 | 30.05 | 0.00 | - | 2 | 3 | 27.79% |
| BABA260116P00115000 | 2024-06-28 10:01AM EDT | 115.00 | 42.95 | 37.80 | 39.20 | 0.00 | - | 2 | 16 | 42.60% |
| BABA260116P00120000 | 2024-07-24 1:21PM EDT | 120.00 | 43.80 | 35.05 | 36.05 | 0.00 | - | 7 | 26 | 0.00% |
| BABA260116P00125000 | 2024-08-30 12:07PM EDT | 125.00 | 42.20 | 40.90 | 44.50 | -3.05 | -6.74% | 4 | 1 | 32.55% |
| BABA260116P00130000 | 2024-08-26 9:38AM EDT | 130.00 | 47.25 | 45.70 | 48.05 | -1.25 | -2.58% | 1 | 6 | 28.15% |
| BABA260116P00135000 | 2024-04-19 10:50AM EDT | 135.00 | 66.23 | 47.85 | 49.45 | 0.00 | - | 6 | 0 | 0.00% |
| BABA260116P00140000 | 2024-06-07 2:55PM EDT | 140.00 | 62.00 | 0.00 | 0.00 | 0.00 | - | 1 | 3 | 0.00% |
| BABA260116P00145000 | 2024-05-14 10:47AM EDT | 145.00 | 67.00 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 0.00% |
| BABA260116P00150000 | 2024-05-02 1:49PM EDT | 150.00 | 68.82 | 70.00 | 75.00 | 0.00 | - | 1 | 0 | 51.78% |
| BABA260116P00155000 | 2023-10-31 10:23AM EDT | 155.00 | 72.95 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| BABA260116P00160000 | 2024-06-07 2:01PM EDT | 160.00 | 82.50 | 0.00 | 0.00 | 0.00 | - | 2 | 2 | 0.00% |
| BABA260116P00165000 | 2023-10-27 10:00AM EDT | 165.00 | 81.50 | 85.90 | 88.10 | 0.00 | - | 3 | 0 | 54.68% |
| BABA260116P00170000 | 2024-02-05 4:06PM EDT | 170.00 | 95.10 | 94.30 | 97.95 | 0.00 | - | - | 0 | 68.81% |
| BABA260116P00175000 | 2024-02-12 11:00AM EDT | 175.00 | 101.30 | 95.65 | 99.70 | 0.00 | - | 1 | 0 | 59.64% |
| BABA260116P00180000 | 2024-06-12 1:10PM EDT | 180.00 | 102.30 | 0.00 | 0.00 | 0.00 | - | 3 | 73 | 0.00% |
