La bourse ferme dans 7 h 14 min
CAC 40
4 913,47+23,95(+0,49 %)Euro Stoxx 50
3 261,11+8,46(+0,26 %)Dow Jones
27 433,48+46,48(+0,17 %)
Alibaba Group Holding Limited (BABA)
NYSE - NYSE Prix différé. Devise en USD
Ajouter à la liste dynamique
252,10-13,58 (-5,11 %)
À la clôture : 4:00PM EDT
250,25 -1,85 (-0,73 %)
Préouverture : 4:15AM EDT
Options d’achatpour14 août 2020
| Nom du contrat | Date de la dernière transaction | Prix d’exercice | Dernier prix | Offre | Vente | Variation | % de variation | Volume | Position de place | Volatilité implicite |
|---|---|---|---|---|---|---|---|---|---|---|
| BABA200814C00125000 | 2020-08-07 10:57AM EDT | 125.00 | 132.05 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| BABA200814C00150000 | 2020-07-20 10:32AM EDT | 150.00 | 104.76 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| BABA200814C00160000 | 2020-07-09 11:19AM EDT | 160.00 | 96.90 | 89.75 | 94.50 | 0.00 | - | 36 | 44 | 139.06% |
| BABA200814C00170000 | 2020-08-06 11:51AM EDT | 170.00 | 90.73 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| BABA200814C00175000 | 2020-07-02 12:18PM EDT | 175.00 | 48.30 | 74.20 | 78.60 | 0.00 | - | 2 | 1 | 208.20% |
| BABA200814C00180000 | 2020-08-07 3:08PM EDT | 180.00 | 71.26 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 0.00% |
| BABA200814C00185000 | 2020-07-31 10:08AM EDT | 185.00 | 67.10 | 0.00 | 0.00 | 0.00 | - | 36 | 0 | 0.00% |
| BABA200814C00190000 | 2020-08-05 2:40PM EDT | 190.00 | 75.05 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| BABA200814C00192500 | 2020-07-31 11:35AM EDT | 192.50 | 58.40 | 0.00 | 0.00 | 0.00 | - | 18 | 0 | 0.00% |
| BABA200814C00195000 | 2020-07-07 3:59PM EDT | 195.00 | 42.45 | 68.30 | 71.55 | 0.00 | - | - | 82 | 329.76% |
| BABA200814C00197500 | 2020-08-05 9:30AM EDT | 197.50 | 66.00 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| BABA200814C00200000 | 2020-08-07 3:40PM EDT | 200.00 | 51.43 | 0.00 | 0.00 | 0.00 | - | 158 | 0 | 0.00% |
| BABA200814C00205000 | 2020-08-03 2:48PM EDT | 205.00 | 52.39 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| BABA200814C00207500 | 2020-07-09 2:56PM EDT | 207.50 | 55.10 | 43.90 | 46.30 | 0.00 | - | 25 | 25 | 98.68% |
| BABA200814C00210000 | 2020-08-07 12:09PM EDT | 210.00 | 43.98 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| BABA200814C00212500 | 2020-08-05 1:32PM EDT | 212.50 | 52.88 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| BABA200814C00215000 | 2020-08-07 12:09PM EDT | 215.00 | 39.03 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| BABA200814C00217500 | 2020-08-07 11:37AM EDT | 217.50 | 37.99 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| BABA200814C00220000 | 2020-08-07 2:42PM EDT | 220.00 | 30.70 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| BABA200814C00222500 | 2020-08-07 3:25PM EDT | 222.50 | 28.74 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| BABA200814C00225000 | 2020-08-07 3:51PM EDT | 225.00 | 27.64 | 0.00 | 0.00 | 0.00 | - | 17 | 0 | 0.00% |
| BABA200814C00227500 | 2020-08-07 2:52PM EDT | 227.50 | 23.85 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| BABA200814C00230000 | 2020-08-07 3:58PM EDT | 230.00 | 23.45 | 0.00 | 0.00 | 0.00 | - | 54 | 0 | 0.00% |
| BABA200814C00232500 | 2020-08-07 3:51PM EDT | 232.50 | 20.70 | 0.00 | 0.00 | 0.00 | - | 61 | 0 | 0.00% |
| BABA200814C00235000 | 2020-08-07 3:51PM EDT | 235.00 | 18.50 | 0.00 | 0.00 | 0.00 | - | 78 | 0 | 0.00% |
| BABA200814C00237500 | 2020-08-07 12:25PM EDT | 237.50 | 17.60 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| BABA200814C00240000 | 2020-08-07 3:53PM EDT | 240.00 | 14.85 | 0.00 | 0.00 | 0.00 | - | 104 | 0 | 0.00% |
| BABA200814C00242500 | 2020-08-07 3:26PM EDT | 242.50 | 11.50 | 0.00 | 0.00 | 0.00 | - | 19 | 0 | 0.00% |
| BABA200814C00245000 | 2020-08-07 3:52PM EDT | 245.00 | 10.80 | 0.00 | 0.00 | 0.00 | - | 134 | 0 | 0.00% |
| BABA200814C00247500 | 2020-08-07 3:58PM EDT | 247.50 | 9.37 | 0.00 | 0.00 | 0.00 | - | 486 | 0 | 0.00% |
| BABA200814C00250000 | 2020-08-07 3:59PM EDT | 250.00 | 7.85 | 0.00 | 0.00 | 0.00 | - | 3,107 | 0 | 0.00% |
| BABA200814C00252500 | 2020-08-07 3:59PM EDT | 252.50 | 6.60 | 0.00 | 0.00 | 0.00 | - | 1,151 | 0 | 0.39% |
| BABA200814C00255000 | 2020-08-07 3:59PM EDT | 255.00 | 5.25 | 0.00 | 0.00 | 0.00 | - | 5,990 | 0 | 3.13% |
| BABA200814C00257500 | 2020-08-07 3:59PM EDT | 257.50 | 4.45 | 0.00 | 0.00 | 0.00 | - | 4,099 | 0 | 3.13% |
| BABA200814C00260000 | 2020-08-07 3:59PM EDT | 260.00 | 3.55 | 0.00 | 0.00 | 0.00 | - | 9,666 | 0 | 6.25% |
| BABA200814C00262500 | 2020-08-07 3:59PM EDT | 262.50 | 2.87 | 0.00 | 0.00 | 0.00 | - | 4,464 | 0 | 6.25% |
| BABA200814C00265000 | 2020-08-07 3:59PM EDT | 265.00 | 2.30 | 0.00 | 0.00 | 0.00 | - | 7,295 | 0 | 12.50% |
| BABA200814C00267500 | 2020-08-07 3:59PM EDT | 267.50 | 1.90 | 0.00 | 0.00 | 0.00 | - | 3,354 | 0 | 12.50% |
| BABA200814C00270000 | 2020-08-07 3:59PM EDT | 270.00 | 1.55 | 0.00 | 0.00 | 0.00 | - | 6,951 | 0 | 12.50% |
| BABA200814C00272500 | 2020-08-07 3:59PM EDT | 272.50 | 1.30 | 0.00 | 0.00 | 0.00 | - | 2,573 | 0 | 12.50% |
| BABA200814C00275000 | 2020-08-07 3:59PM EDT | 275.00 | 1.07 | 0.00 | 0.00 | 0.00 | - | 3,029 | 0 | 12.50% |
| BABA200814C00277500 | 2020-08-07 3:59PM EDT | 277.50 | 0.88 | 0.00 | 0.00 | 0.00 | - | 406 | 0 | 12.50% |
| BABA200814C00280000 | 2020-08-07 3:59PM EDT | 280.00 | 0.77 | 0.00 | 0.00 | 0.00 | - | 2,899 | 0 | 25.00% |
| BABA200814C00282500 | 2020-08-07 3:59PM EDT | 282.50 | 0.70 | 0.00 | 0.00 | 0.00 | - | 79 | 0 | 25.00% |
| BABA200814C00285000 | 2020-08-07 3:59PM EDT | 285.00 | 0.61 | 0.00 | 0.00 | 0.00 | - | 507 | 0 | 25.00% |
| BABA200814C00287500 | 2020-08-07 3:49PM EDT | 287.50 | 0.47 | 0.00 | 0.00 | 0.00 | - | 34 | 0 | 25.00% |
| BABA200814C00290000 | 2020-08-07 3:57PM EDT | 290.00 | 0.43 | 0.00 | 0.00 | 0.00 | - | 2,169 | 0 | 25.00% |
| BABA200814C00295000 | 2020-08-07 3:56PM EDT | 295.00 | 0.32 | 0.00 | 0.00 | 0.00 | - | 370 | 0 | 25.00% |
| BABA200814C00300000 | 2020-08-07 3:59PM EDT | 300.00 | 0.32 | 0.00 | 0.00 | 0.00 | - | 870 | 0 | 25.00% |
| BABA200814C00305000 | 2020-08-07 3:58PM EDT | 305.00 | 0.26 | 0.00 | 0.00 | 0.00 | - | 189 | 0 | 25.00% |
| BABA200814C00310000 | 2020-08-07 3:59PM EDT | 310.00 | 0.24 | 0.00 | 0.00 | 0.00 | - | 130 | 0 | 50.00% |
| BABA200814C00315000 | 2020-08-07 1:57PM EDT | 315.00 | 0.16 | 0.00 | 0.00 | 0.00 | - | 134 | 0 | 50.00% |
| BABA200814C00320000 | 2020-08-07 3:52PM EDT | 320.00 | 0.32 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 50.00% |
| BABA200814C00325000 | 2020-08-07 10:42AM EDT | 325.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 50.00% |
| BABA200814C00330000 | 2020-08-07 3:57PM EDT | 330.00 | 0.12 | 0.00 | 0.00 | 0.00 | - | 67 | 0 | 50.00% |
| BABA200814C00335000 | 2020-08-07 3:00PM EDT | 335.00 | 0.08 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| BABA200814C00340000 | 2020-08-06 10:20AM EDT | 340.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 50.00% |
| BABA200814C00345000 | 2020-08-03 3:49PM EDT | 345.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 30 | 0 | 50.00% |
| BABA200814C00350000 | 2020-08-07 3:57PM EDT | 350.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 50.00% |
| BABA200814C00355000 | 2020-08-07 12:40PM EDT | 355.00 | 0.08 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| BABA200814C00360000 | 2020-08-07 12:50PM EDT | 360.00 | 0.06 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| BABA200814C00365000 | 2020-08-07 3:31PM EDT | 365.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 15 | 0 | 50.00% |
| BABA200814C00370000 | 2020-08-06 10:51AM EDT | 370.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 50.00% |
| BABA200814C00375000 | 2020-08-06 9:30AM EDT | 375.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| BABA200814C00380000 | 2020-08-04 10:06AM EDT | 380.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| BABA200814C00385000 | 2020-08-05 2:32PM EDT | 385.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
Options de ventepour14 août 2020
| Nom du contrat | Date de la dernière transaction | Prix d’exercice | Dernier prix | Offre | Vente | Variation | % de variation | Volume | Position de place | Volatilité implicite |
|---|---|---|---|---|---|---|---|---|---|---|
| BABA200814P00125000 | 2020-08-07 2:53PM EDT | 125.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 61 | 0 | 50.00% |
| BABA200814P00140000 | 2020-08-07 3:46PM EDT | 140.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 50.00% |
| BABA200814P00150000 | 2020-08-07 12:49PM EDT | 150.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 39 | 0 | 50.00% |
| BABA200814P00155000 | 2020-08-07 9:56AM EDT | 155.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| BABA200814P00160000 | 2020-08-07 3:56PM EDT | 160.00 | 0.07 | 0.00 | 0.00 | 0.00 | - | 105 | 0 | 50.00% |
| BABA200814P00165000 | 2020-08-07 3:59PM EDT | 165.00 | 0.09 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 50.00% |
| BABA200814P00170000 | 2020-08-07 1:47PM EDT | 170.00 | 0.15 | 0.00 | 0.00 | 0.00 | - | 103 | 0 | 50.00% |
| BABA200814P00175000 | 2020-08-07 2:17PM EDT | 175.00 | 0.15 | 0.00 | 0.00 | 0.00 | - | 14 | 0 | 50.00% |
| BABA200814P00180000 | 2020-08-07 1:47PM EDT | 180.00 | 0.17 | 0.00 | 0.00 | 0.00 | - | 103 | 0 | 50.00% |
| BABA200814P00185000 | 2020-08-07 3:38PM EDT | 185.00 | 0.17 | 0.00 | 0.00 | 0.00 | - | 239 | 0 | 50.00% |
| BABA200814P00190000 | 2020-08-07 3:53PM EDT | 190.00 | 0.21 | 0.00 | 0.00 | 0.00 | - | 668 | 0 | 50.00% |
| BABA200814P00192500 | 2020-08-07 3:08PM EDT | 192.50 | 0.16 | 0.00 | 0.00 | 0.00 | - | 94 | 0 | 50.00% |
| BABA200814P00195000 | 2020-08-07 3:50PM EDT | 195.00 | 0.23 | 0.00 | 0.00 | 0.00 | - | 219 | 0 | 50.00% |
| BABA200814P00197500 | 2020-08-07 2:47PM EDT | 197.50 | 0.25 | 0.00 | 0.00 | 0.00 | - | 1,049 | 0 | 50.00% |
| BABA200814P00200000 | 2020-08-07 3:52PM EDT | 200.00 | 0.30 | 0.00 | 0.00 | 0.00 | - | 3,069 | 0 | 50.00% |
| BABA200814P00202500 | 2020-08-07 3:51PM EDT | 202.50 | 0.39 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 50.00% |
| BABA200814P00205000 | 2020-08-07 3:46PM EDT | 205.00 | 0.46 | 0.00 | 0.00 | 0.00 | - | 289 | 0 | 50.00% |
| BABA200814P00207500 | 2020-08-07 3:59PM EDT | 207.50 | 0.49 | 0.00 | 0.00 | 0.00 | - | 102 | 0 | 25.00% |
| BABA200814P00210000 | 2020-08-07 3:45PM EDT | 210.00 | 0.48 | 0.00 | 0.00 | 0.00 | - | 342 | 0 | 25.00% |
| BABA200814P00212500 | 2020-08-07 3:42PM EDT | 212.50 | 0.55 | 0.00 | 0.00 | 0.00 | - | 34 | 0 | 25.00% |
| BABA200814P00215000 | 2020-08-07 3:59PM EDT | 215.00 | 0.56 | 0.00 | 0.00 | 0.00 | - | 107 | 0 | 25.00% |
| BABA200814P00217500 | 2020-08-07 3:40PM EDT | 217.50 | 0.62 | 0.00 | 0.00 | 0.00 | - | 46 | 0 | 25.00% |
| BABA200814P00220000 | 2020-08-07 3:53PM EDT | 220.00 | 0.71 | 0.00 | 0.00 | 0.00 | - | 1,795 | 0 | 25.00% |
| BABA200814P00222500 | 2020-08-07 3:37PM EDT | 222.50 | 0.80 | 0.00 | 0.00 | 0.00 | - | 63 | 0 | 25.00% |
| BABA200814P00225000 | 2020-08-07 3:59PM EDT | 225.00 | 0.94 | 0.00 | 0.00 | 0.00 | - | 389 | 0 | 25.00% |
| BABA200814P00227500 | 2020-08-07 3:45PM EDT | 227.50 | 1.17 | 0.00 | 0.00 | 0.00 | - | 137 | 0 | 25.00% |
| BABA200814P00230000 | 2020-08-07 3:56PM EDT | 230.00 | 1.25 | 0.00 | 0.00 | 0.00 | - | 540 | 0 | 12.50% |
| BABA200814P00232500 | 2020-08-07 3:58PM EDT | 232.50 | 1.44 | 0.00 | 0.00 | 0.00 | - | 283 | 0 | 12.50% |
| BABA200814P00235000 | 2020-08-07 3:59PM EDT | 235.00 | 1.83 | 0.00 | 0.00 | 0.00 | - | 957 | 0 | 12.50% |
| BABA200814P00237500 | 2020-08-07 3:59PM EDT | 237.50 | 2.17 | 0.00 | 0.00 | 0.00 | - | 593 | 0 | 12.50% |
| BABA200814P00240000 | 2020-08-07 3:59PM EDT | 240.00 | 2.54 | 0.00 | 0.00 | 0.00 | - | 2,882 | 0 | 12.50% |
| BABA200814P00242500 | 2020-08-07 3:59PM EDT | 242.50 | 3.20 | 0.00 | 0.00 | 0.00 | - | 571 | 0 | 6.25% |
| BABA200814P00245000 | 2020-08-07 3:58PM EDT | 245.00 | 3.90 | 0.00 | 0.00 | 0.00 | - | 2,357 | 0 | 6.25% |
| BABA200814P00247500 | 2020-08-07 3:59PM EDT | 247.50 | 4.70 | 0.00 | 0.00 | 0.00 | - | 1,607 | 0 | 3.13% |
| BABA200814P00250000 | 2020-08-07 3:59PM EDT | 250.00 | 5.70 | 0.00 | 0.00 | 0.00 | - | 4,508 | 0 | 1.56% |
| BABA200814P00252500 | 2020-08-07 3:56PM EDT | 252.50 | 6.81 | 0.00 | 0.00 | 0.00 | - | 1,467 | 0 | 0.00% |
| BABA200814P00255000 | 2020-08-07 3:59PM EDT | 255.00 | 8.16 | 0.00 | 0.00 | 0.00 | - | 4,426 | 0 | 0.00% |
| BABA200814P00257500 | 2020-08-07 3:57PM EDT | 257.50 | 9.70 | 0.00 | 0.00 | 0.00 | - | 668 | 0 | 0.00% |
| BABA200814P00260000 | 2020-08-07 3:59PM EDT | 260.00 | 11.30 | 0.00 | 0.00 | 0.00 | - | 420 | 0 | 0.00% |
| BABA200814P00262500 | 2020-08-07 3:47PM EDT | 262.50 | 13.57 | 0.00 | 0.00 | 0.00 | - | 141 | 0 | 0.00% |
| BABA200814P00265000 | 2020-08-07 3:52PM EDT | 265.00 | 14.85 | 0.00 | 0.00 | 0.00 | - | 169 | 0 | 0.00% |
| BABA200814P00267500 | 2020-08-07 1:34PM EDT | 267.50 | 19.50 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 0.00% |
| BABA200814P00270000 | 2020-08-07 3:50PM EDT | 270.00 | 19.50 | 0.00 | 0.00 | 0.00 | - | 137 | 0 | 0.00% |
| BABA200814P00272500 | 2020-08-07 12:45PM EDT | 272.50 | 20.97 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| BABA200814P00275000 | 2020-08-07 2:19PM EDT | 275.00 | 27.50 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 0.00% |
| BABA200814P00277500 | 2020-07-31 9:36AM EDT | 277.50 | 25.70 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| BABA200814P00280000 | 2020-08-06 3:44PM EDT | 280.00 | 16.78 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| BABA200814P00285000 | 2020-08-06 1:41PM EDT | 285.00 | 23.42 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| BABA200814P00295000 | 2020-08-06 1:41PM EDT | 295.00 | 32.82 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| BABA200814P00300000 | 2020-08-06 9:31AM EDT | 300.00 | 36.85 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| BABA200814P00305000 | 2020-07-09 11:54AM EDT | 305.00 | 49.56 | 51.80 | 54.10 | 0.00 | - | 2 | 2 | 66.41% |
| BABA200814P00310000 | 2020-07-09 11:54AM EDT | 310.00 | 54.10 | 56.75 | 59.10 | 0.00 | - | 4 | 2 | 66.41% |
| BABA200814P00315000 | 2020-08-06 9:32AM EDT | 315.00 | 52.70 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| BABA200814P00340000 | 2020-08-03 9:55AM EDT | 340.00 | 81.75 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
