La bourse est fermée
CAC 40
7 352,30 -79,66 (-1,07 %) Euro Stoxx 50
4 738,06 -77,09 (-1,60 %) Dow Jones
40 345,41 -410,34 (-1,01 %) EUR/USD
1,1089 -0,0023 (-0,21 %) Gold future
2 526,80 -16,30 (-0,64 %) Bitcoin EUR
48 816,30 +147,57 (+0,30 %)
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’achatpour18 décembre 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| BABA261218C00025000 | 2024-07-22 11:45AM EDT | 25.00 | 54.00 | 58.20 | 63.00 | 0.00 | - | 2 | 12 | 81.25% |
| BABA261218C00030000 | 2024-09-03 9:31AM EDT | 30.00 | 54.10 | 51.90 | 56.00 | -0.35 | -0.64% | 16 | 21 | 59.24% |
| BABA261218C00035000 | 2024-08-08 11:10AM EDT | 35.00 | 48.53 | 48.05 | 51.10 | 0.00 | - | 2 | 8 | 54.91% |
| BABA261218C00040000 | 2024-08-26 10:23AM EDT | 40.00 | 45.00 | 44.00 | 46.35 | 0.00 | - | 2 | 36 | 50.64% |
| BABA261218C00045000 | 2024-08-29 3:10PM EDT | 45.00 | 40.56 | 39.95 | 41.95 | 0.00 | - | 2 | 7 | 51.31% |
| BABA261218C00050000 | 2024-09-06 10:41AM EDT | 50.00 | 37.30 | 36.55 | 37.85 | -2.45 | -6.16% | 3 | 149 | 47.86% |
| BABA261218C00055000 | 2024-09-06 10:29AM EDT | 55.00 | 33.93 | 33.10 | 34.30 | +1.53 | +4.72% | 3 | 79 | 46.10% |
| BABA261218C00060000 | 2024-09-04 2:32PM EDT | 60.00 | 30.43 | 29.85 | 30.85 | -1.46 | -4.58% | 3 | 171 | 44.27% |
| BABA261218C00065000 | 2024-08-29 12:09PM EDT | 65.00 | 27.95 | 26.65 | 27.80 | +0.30 | +1.08% | 1 | 36 | 43.16% |
| BABA261218C00067500 | 2024-08-29 3:10PM EDT | 67.50 | 25.99 | 25.10 | 26.85 | 0.00 | - | 2 | 6 | 43.87% |
| BABA261218C00070000 | 2024-09-06 12:51PM EDT | 70.00 | 24.50 | 24.00 | 25.00 | -0.05 | -0.20% | 1 | 272 | 42.24% |
| BABA261218C00072500 | 2024-09-03 11:46AM EDT | 72.50 | 24.65 | 21.65 | 23.65 | 0.00 | - | 1 | 192 | 41.75% |
| BABA261218C00075000 | 2024-09-04 3:50PM EDT | 75.00 | 22.50 | 21.50 | 22.80 | -0.50 | -2.17% | 1 | 245 | 42.29% |
| BABA261218C00077500 | 2024-09-03 10:14AM EDT | 77.50 | 21.73 | 20.65 | 21.55 | 0.00 | - | 1 | 542 | 41.81% |
| BABA261218C00080000 | 2024-09-06 3:53PM EDT | 80.00 | 19.80 | 19.50 | 21.00 | -0.63 | -3.08% | 56 | 319 | 42.75% |
| BABA261218C00082500 | 2024-09-03 2:45PM EDT | 82.50 | 19.50 | 18.50 | 21.00 | 0.00 | - | 1 | 101 | 44.75% |
| BABA261218C00085000 | 2024-09-06 12:48PM EDT | 85.00 | 17.85 | 17.15 | 18.00 | -0.63 | -3.41% | 2 | 173 | 40.27% |
| BABA261218C00090000 | 2024-09-06 10:56AM EDT | 90.00 | 15.92 | 15.30 | 17.00 | -0.63 | -3.81% | 1 | 102 | 41.66% |
| BABA261218C00095000 | 2024-09-04 9:35AM EDT | 95.00 | 15.26 | 13.60 | 14.50 | 0.00 | - | 3 | 86 | 39.62% |
| BABA261218C00100000 | 2024-09-06 2:56PM EDT | 100.00 | 12.70 | 12.30 | 13.15 | -0.45 | -3.42% | 1,075 | 2,406 | 39.66% |
| BABA261218C00105000 | 2024-08-29 3:06PM EDT | 105.00 | 11.27 | 10.40 | 11.65 | 0.00 | - | 17 | 14 | 39.09% |
| BABA261218C00110000 | 2024-09-06 1:01PM EDT | 110.00 | 10.00 | 8.60 | 10.40 | -0.75 | -6.98% | 9 | 72 | 38.78% |
| BABA261218C00115000 | 2024-09-06 11:33AM EDT | 115.00 | 9.08 | 7.55 | 9.35 | -0.51 | -5.32% | 3 | 480 | 38.65% |
| BABA261218C00120000 | 2024-09-06 1:47PM EDT | 120.00 | 8.15 | 7.85 | 8.40 | -0.50 | -5.78% | 16 | 753 | 38.52% |
| BABA261218C00125000 | 2024-09-06 1:57PM EDT | 125.00 | 7.40 | 5.20 | 7.55 | -0.80 | -9.76% | 1 | 92 | 38.39% |
| BABA261218C00130000 | 2024-08-30 10:05AM EDT | 130.00 | 6.82 | 5.85 | 6.75 | -0.58 | -7.84% | 2 | 93 | 38.19% |
| BABA261218C00135000 | 2024-09-05 11:01AM EDT | 135.00 | 6.20 | 5.25 | 6.65 | 0.00 | - | 1 | 107 | 39.49% |
| BABA261218C00140000 | 2024-09-05 11:42AM EDT | 140.00 | 5.50 | 4.60 | 5.55 | 0.00 | - | 1 | 162 | 38.22% |
| BABA261218C00145000 | 2024-09-05 2:23PM EDT | 145.00 | 4.75 | 3.80 | 5.40 | -0.25 | -5.00% | 1 | 31 | 39.18% |
| BABA261218C00150000 | 2024-09-06 3:15PM EDT | 150.00 | 4.40 | 4.15 | 4.65 | -0.20 | -4.35% | 101 | 3,384 | 38.45% |
Options de ventepour18 décembre 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| BABA261218P00025000 | 2024-08-30 9:45AM EDT | 25.00 | 0.38 | 0.10 | 1.25 | 0.00 | - | 1 | 2,648 | 55.13% |
| BABA261218P00030000 | 2024-07-24 9:33AM EDT | 30.00 | 0.63 | 0.24 | 1.89 | 0.00 | - | 5 | 5 | 52.81% |
| BABA261218P00035000 | 2024-08-15 11:30AM EDT | 35.00 | 0.65 | 0.42 | 1.55 | 0.00 | - | 1 | 4 | 43.14% |
| BABA261218P00040000 | 2024-08-20 12:59PM EDT | 40.00 | 1.27 | 0.90 | 1.76 | 0.00 | - | 7 | 17 | 38.62% |
| BABA261218P00045000 | 2024-08-30 10:58AM EDT | 45.00 | 2.38 | 1.92 | 2.48 | 0.00 | - | 1 | 194 | 37.10% |
| BABA261218P00050000 | 2024-09-03 9:50AM EDT | 50.00 | 2.75 | 2.34 | 3.90 | 0.00 | - | 50 | 372 | 37.78% |
| BABA261218P00055000 | 2024-09-06 10:24AM EDT | 55.00 | 4.05 | 3.20 | 4.15 | +0.25 | +6.58% | 5 | 498 | 33.33% |
| BABA261218P00060000 | 2024-09-05 10:39AM EDT | 60.00 | 5.20 | 5.15 | 5.75 | 0.00 | - | 1 | 358 | 33.15% |
| BABA261218P00065000 | 2024-09-04 1:19PM EDT | 65.00 | 6.70 | 6.80 | 7.15 | 0.00 | - | 6 | 81 | 31.68% |
| BABA261218P00067500 | 2024-08-30 11:27AM EDT | 67.50 | 7.42 | 7.65 | 8.45 | 0.00 | - | 25 | 50 | 32.26% |
| BABA261218P00070000 | 2024-09-04 9:44AM EDT | 70.00 | 8.95 | 8.65 | 9.30 | +0.25 | +2.87% | 3 | 276 | 31.55% |
| BABA261218P00072500 | 2024-09-04 12:23PM EDT | 72.50 | 9.77 | 9.65 | 10.40 | +0.08 | +0.83% | 10 | 95 | 31.29% |
| BABA261218P00075000 | 2024-09-06 10:37AM EDT | 75.00 | 11.22 | 10.75 | 11.60 | +0.38 | +3.51% | 1 | 203 | 31.10% |
| BABA261218P00077500 | 2024-09-06 2:29PM EDT | 77.50 | 12.20 | 11.90 | 12.75 | +0.45 | +3.83% | 1 | 52 | 30.67% |
| BABA261218P00080000 | 2024-09-05 3:29PM EDT | 80.00 | 13.40 | 13.10 | 13.95 | +0.46 | +3.55% | 2 | 237 | 30.22% |
| BABA261218P00082500 | 2024-09-03 11:19AM EDT | 82.50 | 14.42 | 14.35 | 15.25 | 0.00 | - | 1 | 21 | 29.85% |
| BABA261218P00085000 | 2024-09-06 1:03PM EDT | 85.00 | 15.99 | 15.70 | 16.85 | -0.22 | -1.36% | 3 | 11 | 29.98% |
| BABA261218P00090000 | 2024-09-06 10:41AM EDT | 90.00 | 18.97 | 18.55 | 19.70 | -0.63 | -3.21% | 17 | 19 | 29.14% |
| BABA261218P00095000 | 2024-09-06 10:41AM EDT | 95.00 | 22.02 | 21.65 | 22.60 | +0.52 | +2.42% | 16 | 18 | 27.94% |
| BABA261218P00100000 | 2024-09-03 3:35PM EDT | 100.00 | 24.85 | 24.75 | 26.15 | 0.00 | - | 2 | 122 | 27.61% |
| BABA261218P00105000 | 2024-07-23 9:30AM EDT | 105.00 | 32.16 | 24.10 | 29.75 | 0.00 | - | 20 | 41 | 26.97% |
| BABA261218P00110000 | 2024-08-30 11:35AM EDT | 110.00 | 32.02 | 32.30 | 34.80 | 0.00 | - | 4 | 74 | 29.25% |
| BABA261218P00115000 | 2024-07-02 10:44AM EDT | 115.00 | 42.90 | 37.75 | 39.20 | 0.00 | - | 4 | 97 | 29.83% |
| BABA261218P00120000 | 2024-08-27 2:25PM EDT | 120.00 | 40.00 | 40.00 | 41.65 | 0.00 | - | 5 | 106 | 24.96% |
| BABA261218P00125000 | 2024-08-30 1:22PM EDT | 125.00 | 43.20 | 44.40 | 45.70 | 0.00 | - | 1 | 0 | 23.46% |
| BABA261218P00130000 | 2024-06-27 10:53AM EDT | 130.00 | 57.20 | 51.90 | 54.90 | 0.00 | - | - | 0 | 36.67% |
| BABA261218P00140000 | 2024-07-18 11:48AM EDT | 140.00 | 63.40 | 54.50 | 58.35 | 0.00 | - | 1 | 0 | 0.00% |
| BABA261218P00145000 | 2024-08-14 12:30PM EDT | 145.00 | 66.25 | 62.70 | 64.75 | 0.00 | - | 1 | 0 | 24.34% |
| BABA261218P00150000 | 2024-08-26 9:34AM EDT | 150.00 | 67.75 | 66.50 | 70.00 | 0.00 | - | 1 | 0 | 26.67% |
