La bourse est fermée
CAC 40
5 783,41 -135,09 (-2,28 %) Euro Stoxx 50
3 348,60 -78,54 (-2,29 %) Dow Jones
29 590,41 -486,27 (-1,62 %) EUR/USD
0,9693 -0,0145 (-1,47 %) Gold future
1 651,70 -29,40 (-1,75 %) BTC-EUR
19 500,66 -270,66 (-1,37 %)
Alibaba Group Holding Limited (BABA)
NYSE - NYSE Prix différé. Devise en USD
Ajouter à la liste dynamique
À la clôture : 04:00PM EDT
Échanges après Bourse :
Options d’achatpour30 septembre 2022
| Nom du contrat | Date de la dernière transaction | Prix d’exercice | Dernier prix | Offre | Vente | Variation | % de variation | Volume | Position de place | Volatilité implicite |
|---|---|---|---|---|---|---|---|---|---|---|
| BABA220930C00045000 | 2022-09-22 11:46AM EDT | 45.00 | 35.75 | 33.55 | 34.30 | 0.00 | - | 10 | 14 | 198.44% |
| BABA220930C00055000 | 2022-09-22 11:46AM EDT | 55.00 | 25.80 | 23.65 | 24.05 | 0.00 | - | 4 | 8 | 117.19% |
| BABA220930C00060000 | 2022-09-23 1:47PM EDT | 60.00 | 18.25 | 18.65 | 19.40 | -2.45 | -11.84% | 40 | 81 | 118.36% |
| BABA220930C00065000 | 2022-08-26 11:27AM EDT | 65.00 | 35.00 | 13.75 | 14.05 | 0.00 | - | 2 | 3 | 75.98% |
| BABA220930C00070000 | 2022-09-23 2:21PM EDT | 70.00 | 8.35 | 8.95 | 9.35 | -4.25 | -33.73% | 24 | 33 | 68.07% |
| BABA220930C00075000 | 2022-09-23 3:37PM EDT | 75.00 | 4.60 | 4.75 | 5.00 | -1.90 | -29.23% | 77 | 763 | 59.67% |
| BABA220930C00080000 | 2022-09-23 3:59PM EDT | 80.00 | 1.97 | 2.00 | 2.01 | -1.03 | -34.33% | 4,949 | 2,027 | 58.40% |
| BABA220930C00081000 | 2022-09-23 3:59PM EDT | 81.00 | 1.58 | 1.58 | 1.65 | -0.88 | -35.77% | 1,744 | 969 | 58.15% |
| BABA220930C00082000 | 2022-09-23 3:59PM EDT | 82.00 | 1.27 | 1.26 | 1.31 | -0.73 | -36.50% | 6,804 | 641 | 58.01% |
| BABA220930C00083000 | 2022-09-23 3:59PM EDT | 83.00 | 1.03 | 1.00 | 1.06 | -0.58 | -36.02% | 1,586 | 1,044 | 58.40% |
| BABA220930C00084000 | 2022-09-23 3:58PM EDT | 84.00 | 0.81 | 0.79 | 0.84 | -0.47 | -36.72% | 1,952 | 894 | 58.69% |
| BABA220930C00085000 | 2022-09-23 3:59PM EDT | 85.00 | 0.66 | 0.65 | 0.67 | -0.34 | -34.00% | 4,609 | 2,759 | 59.72% |
| BABA220930C00086000 | 2022-09-23 3:55PM EDT | 86.00 | 0.52 | 0.50 | 0.54 | -0.27 | -34.18% | 2,191 | 1,518 | 60.16% |
| BABA220930C00087000 | 2022-09-23 3:58PM EDT | 87.00 | 0.41 | 0.40 | 0.43 | -0.26 | -38.81% | 2,334 | 1,118 | 60.99% |
| BABA220930C00088000 | 2022-09-23 3:59PM EDT | 88.00 | 0.34 | 0.33 | 0.34 | -0.19 | -35.85% | 727 | 855 | 62.01% |
| BABA220930C00089000 | 2022-09-23 3:55PM EDT | 89.00 | 0.28 | 0.26 | 0.29 | -0.12 | -30.00% | 290 | 1,114 | 63.28% |
| BABA220930C00090000 | 2022-09-23 3:58PM EDT | 90.00 | 0.23 | 0.22 | 0.24 | -0.10 | -30.30% | 3,697 | 3,215 | 64.75% |
| BABA220930C00091000 | 2022-09-23 3:59PM EDT | 91.00 | 0.19 | 0.19 | 0.20 | -0.08 | -29.63% | 762 | 1,173 | 66.31% |
| BABA220930C00092000 | 2022-09-23 3:59PM EDT | 92.00 | 0.16 | 0.16 | 0.17 | -0.07 | -30.43% | 913 | 1,582 | 67.77% |
| BABA220930C00093000 | 2022-09-23 3:53PM EDT | 93.00 | 0.13 | 0.09 | 0.15 | -0.06 | -31.58% | 142 | 865 | 67.19% |
| BABA220930C00094000 | 2022-09-23 3:49PM EDT | 94.00 | 0.11 | 0.12 | 0.14 | -0.06 | -35.29% | 82 | 1,009 | 71.68% |
| BABA220930C00095000 | 2022-09-23 3:59PM EDT | 95.00 | 0.12 | 0.10 | 0.14 | -0.01 | -7.69% | 375 | 2,016 | 74.22% |
| BABA220930C00096000 | 2022-09-23 1:49PM EDT | 96.00 | 0.08 | 0.09 | 0.11 | -0.04 | -33.33% | 47 | 2,734 | 75.00% |
| BABA220930C00097000 | 2022-09-23 3:55PM EDT | 97.00 | 0.09 | 0.08 | 0.10 | 0.00 | - | 32 | 1,214 | 76.95% |
| BABA220930C00098000 | 2022-09-23 2:33PM EDT | 98.00 | 0.05 | 0.04 | 0.10 | -0.03 | -37.50% | 136 | 1,650 | 76.95% |
| BABA220930C00099000 | 2022-09-23 3:59PM EDT | 99.00 | 0.08 | 0.07 | 0.08 | 0.00 | - | 17 | 445 | 80.86% |
| BABA220930C00100000 | 2022-09-23 3:54PM EDT | 100.00 | 0.07 | 0.06 | 0.08 | 0.00 | - | 825 | 4,439 | 82.81% |
| BABA220930C00101000 | 2022-09-23 3:53PM EDT | 101.00 | 0.06 | 0.03 | 0.08 | +0.01 | +20.00% | 169 | 641 | 82.81% |
| BABA220930C00102000 | 2022-09-23 3:16PM EDT | 102.00 | 0.03 | 0.05 | 0.08 | -0.02 | -40.00% | 56 | 308 | 87.50% |
| BABA220930C00103000 | 2022-09-23 10:41AM EDT | 103.00 | 0.04 | 0.05 | 0.07 | -0.01 | -20.00% | 3 | 209 | 89.45% |
| BABA220930C00104000 | 2022-09-23 2:32PM EDT | 104.00 | 0.03 | 0.04 | 0.07 | -0.01 | -25.00% | 110 | 332 | 91.02% |
| BABA220930C00105000 | 2022-09-23 2:50PM EDT | 105.00 | 0.03 | 0.05 | 0.07 | -0.01 | -25.00% | 27 | 3,101 | 94.53% |
| BABA220930C00106000 | 2022-09-23 3:44PM EDT | 106.00 | 0.03 | 0.04 | 0.07 | 0.00 | - | 9 | 172 | 96.09% |
| BABA220930C00107000 | 2022-09-23 3:54PM EDT | 107.00 | 0.03 | 0.03 | 0.05 | 0.00 | - | 50 | 237 | 94.53% |
| BABA220930C00110000 | 2022-09-23 3:49PM EDT | 110.00 | 0.03 | 0.03 | 0.04 | 0.00 | - | 169 | 2,656 | 100.00% |
| BABA220930C00115000 | 2022-09-23 3:22PM EDT | 115.00 | 0.02 | 0.01 | 0.05 | 0.00 | - | 13 | 1,193 | 109.38% |
| BABA220930C00120000 | 2022-09-23 3:39PM EDT | 120.00 | 0.02 | 0.01 | 0.04 | +0.01 | +100.00% | 44 | 731 | 117.97% |
| BABA220930C00125000 | 2022-09-21 3:09PM EDT | 125.00 | 0.01 | 0.00 | 0.04 | 0.00 | - | 139 | 1,326 | 125.00% |
| BABA220930C00130000 | 2022-09-20 3:48PM EDT | 130.00 | 0.01 | 0.00 | 0.03 | 0.00 | - | 59 | 448 | 129.69% |
| BABA220930C00135000 | 2022-09-19 9:51AM EDT | 135.00 | 0.02 | 0.00 | 0.03 | 0.00 | - | 1 | 266 | 139.06% |
| BABA220930C00140000 | 2022-09-13 12:01PM EDT | 140.00 | 0.03 | 0.00 | 0.03 | 0.00 | - | 3 | 32 | 146.88% |
| BABA220930C00145000 | 2022-09-13 3:19PM EDT | 145.00 | 0.02 | 0.00 | 0.03 | 0.00 | - | 2 | 12 | 154.69% |
| BABA220930C00150000 | 2022-09-21 9:35AM EDT | 150.00 | 0.02 | 0.00 | 0.03 | 0.00 | - | 1 | 9 | 162.50% |
| BABA220930C00155000 | 2022-08-26 9:30AM EDT | 155.00 | 0.10 | 0.00 | 0.03 | 0.00 | - | 1 | 1 | 168.75% |
| BABA220930C00160000 | 2022-09-20 3:53PM EDT | 160.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 7 | 244 | 162.50% |
| BABA220930C00165000 | 2022-09-08 10:53AM EDT | 165.00 | 0.03 | 0.00 | 0.03 | 0.00 | - | 2 | 4 | 184.38% |
| BABA220930C00170000 | 2022-09-07 3:56PM EDT | 170.00 | 0.02 | 0.00 | 0.03 | 0.00 | - | 2 | 7 | 190.63% |
| BABA220930C00175000 | 2022-09-12 3:50PM EDT | 175.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 4 | 181.25% |
Options de ventepour30 septembre 2022
| Nom du contrat | Date de la dernière transaction | Prix d’exercice | Dernier prix | Offre | Vente | Variation | % de variation | Volume | Position de place | Volatilité implicite |
|---|---|---|---|---|---|---|---|---|---|---|
| BABA220930P00045000 | 2022-09-23 3:04PM EDT | 45.00 | 0.02 | 0.00 | 0.03 | +0.01 | +100.00% | 725 | 14 | 151.56% |
| BABA220930P00050000 | 2022-09-23 2:42PM EDT | 50.00 | 0.01 | 0.00 | 0.03 | -0.01 | -50.00% | 500 | 6 | 125.00% |
| BABA220930P00055000 | 2022-09-23 2:40PM EDT | 55.00 | 0.01 | 0.01 | 0.04 | -0.01 | -50.00% | 9 | 138 | 107.03% |
| BABA220930P00060000 | 2022-09-23 3:58PM EDT | 60.00 | 0.02 | 0.02 | 0.04 | 0.00 | - | 205 | 159 | 85.94% |
| BABA220930P00065000 | 2022-09-23 3:41PM EDT | 65.00 | 0.09 | 0.08 | 0.10 | +0.05 | +125.00% | 378 | 2,040 | 74.61% |
| BABA220930P00070000 | 2022-09-23 3:59PM EDT | 70.00 | 0.29 | 0.28 | 0.30 | +0.15 | +107.14% | 2,233 | 4,176 | 64.75% |
| BABA220930P00075000 | 2022-09-23 3:59PM EDT | 75.00 | 1.05 | 1.03 | 1.10 | +0.47 | +81.03% | 3,673 | 7,114 | 59.42% |
| BABA220930P00080000 | 2022-09-23 3:51PM EDT | 80.00 | 3.05 | 3.05 | 3.25 | +1.07 | +54.04% | 888 | 2,584 | 57.13% |
| BABA220930P00081000 | 2022-09-23 3:53PM EDT | 81.00 | 3.74 | 3.70 | 3.85 | +1.30 | +53.28% | 274 | 673 | 57.18% |
| BABA220930P00082000 | 2022-09-23 3:56PM EDT | 82.00 | 4.42 | 4.35 | 4.60 | +1.64 | +58.99% | 153 | 588 | 57.72% |
| BABA220930P00083000 | 2022-09-23 3:50PM EDT | 83.00 | 5.19 | 5.10 | 5.35 | +1.69 | +48.29% | 144 | 576 | 58.30% |
| BABA220930P00084000 | 2022-09-23 3:09PM EDT | 84.00 | 6.56 | 5.90 | 6.15 | +2.37 | +56.56% | 23 | 748 | 59.03% |
| BABA220930P00085000 | 2022-09-23 3:58PM EDT | 85.00 | 6.82 | 6.65 | 7.00 | +1.95 | +40.04% | 93 | 2,000 | 58.55% |
| BABA220930P00086000 | 2022-09-23 3:12PM EDT | 86.00 | 8.45 | 7.50 | 7.85 | +2.85 | +50.89% | 51 | 371 | 58.45% |
| BABA220930P00087000 | 2022-09-23 3:57PM EDT | 87.00 | 8.60 | 8.40 | 8.75 | +2.05 | +31.30% | 363 | 1,105 | 59.18% |
| BABA220930P00088000 | 2022-09-23 3:51PM EDT | 88.00 | 9.51 | 9.35 | 9.70 | +2.21 | +30.27% | 106 | 515 | 61.52% |
| BABA220930P00089000 | 2022-09-23 3:18PM EDT | 89.00 | 11.10 | 10.30 | 10.65 | +2.65 | +31.36% | 120 | 327 | 63.28% |
| BABA220930P00090000 | 2022-09-23 3:58PM EDT | 90.00 | 11.42 | 11.25 | 11.60 | +1.97 | +20.85% | 99 | 713 | 64.45% |
| BABA220930P00091000 | 2022-09-23 3:59PM EDT | 91.00 | 12.30 | 12.15 | 12.60 | +2.33 | +23.37% | 33 | 229 | 64.84% |
| BABA220930P00092000 | 2022-09-23 3:45PM EDT | 92.00 | 13.40 | 13.15 | 13.55 | +1.92 | +16.72% | 8 | 178 | 66.60% |
| BABA220930P00093000 | 2022-09-23 3:59PM EDT | 93.00 | 14.35 | 14.15 | 14.55 | +2.35 | +19.58% | 9 | 234 | 70.12% |
| BABA220930P00094000 | 2022-09-23 3:19PM EDT | 94.00 | 15.92 | 15.10 | 15.50 | +2.87 | +21.99% | 7 | 203 | 68.56% |
| BABA220930P00095000 | 2022-09-23 3:08PM EDT | 95.00 | 16.24 | 16.10 | 16.50 | +1.64 | +11.23% | 39 | 289 | 71.88% |
| BABA220930P00096000 | 2022-09-22 10:10AM EDT | 96.00 | 17.40 | 17.05 | 17.55 | +2.50 | +16.78% | 11 | 143 | 75.00% |
| BABA220930P00097000 | 2022-09-23 3:22PM EDT | 97.00 | 18.90 | 18.10 | 18.50 | +3.29 | +21.08% | 10 | 180 | 78.32% |
| BABA220930P00098000 | 2022-09-23 3:22PM EDT | 98.00 | 19.90 | 19.05 | 19.70 | +3.98 | +25.00% | 3 | 65 | 89.84% |
| BABA220930P00099000 | 2022-09-23 1:41PM EDT | 99.00 | 20.98 | 20.05 | 20.45 | +2.51 | +13.59% | 3 | 149 | 76.17% |
| BABA220930P00100000 | 2022-09-23 3:00PM EDT | 100.00 | 22.28 | 21.05 | 21.45 | +3.64 | +19.53% | 13 | 316 | 78.91% |
| BABA220930P00101000 | 2022-09-23 12:55PM EDT | 101.00 | 22.45 | 21.70 | 22.40 | +1.80 | +8.72% | 20 | 27 | 101.95% |
| BABA220930P00102000 | 2022-09-23 9:58AM EDT | 102.00 | 23.20 | 22.90 | 23.85 | +3.75 | +19.28% | 1 | 44 | 102.73% |
| BABA220930P00103000 | 2022-09-23 3:50PM EDT | 103.00 | 24.35 | 24.05 | 24.45 | +2.40 | +10.93% | 11 | 241 | 87.11% |
| BABA220930P00104000 | 2022-09-23 9:35AM EDT | 104.00 | 24.40 | 25.00 | 25.45 | +1.00 | +4.27% | 1 | 104 | 82.03% |
| BABA220930P00105000 | 2022-09-23 11:12AM EDT | 105.00 | 26.00 | 26.00 | 26.45 | +2.25 | +9.47% | 5 | 228 | 84.38% |
| BABA220930P00106000 | 2022-09-21 10:15AM EDT | 106.00 | 22.80 | 26.95 | 27.50 | 0.00 | - | 5 | 0 | 87.50% |
| BABA220930P00107000 | 2022-09-16 11:39AM EDT | 107.00 | 20.75 | 28.00 | 28.55 | 0.00 | - | 8 | 0 | 103.13% |
| BABA220930P00110000 | 2022-09-23 3:04PM EDT | 110.00 | 32.05 | 31.05 | 31.40 | +2.80 | +9.57% | 780 | 401 | 96.88% |
| BABA220930P00115000 | 2022-09-23 3:04PM EDT | 115.00 | 36.90 | 36.00 | 36.55 | +3.05 | +9.01% | 770 | 398 | 123.05% |
| BABA220930P00120000 | 2022-09-22 3:59PM EDT | 120.00 | 39.20 | 41.05 | 41.50 | 0.00 | - | 3 | 0 | 134.77% |
| BABA220930P00125000 | 2022-09-21 10:47AM EDT | 125.00 | 41.45 | 45.80 | 46.65 | 0.00 | - | 7 | 0 | 128.13% |
| BABA220930P00130000 | 2022-09-21 10:47AM EDT | 130.00 | 46.45 | 50.85 | 51.60 | 0.00 | - | 9 | 0 | 137.50% |
| BABA220930P00135000 | 2022-09-20 1:15PM EDT | 135.00 | 48.30 | 55.75 | 56.55 | 0.00 | - | 3 | 0 | 207.81% |
| BABA220930P00150000 | 2022-08-29 2:52PM EDT | 150.00 | 52.80 | 71.00 | 71.55 | 0.00 | - | - | 0 | 192.58% |
© 2022 Yahoo. Tous droits réservés.
