La bourse est fermée
CAC 40
8 088,24 +71,59 (+0,89 %) Euro Stoxx 50
5 006,85 +67,84 (+1,37 %) Dow Jones
38 239,66 +153,86 (+0,40 %) EUR/USD
1,0699 -0,0034 (-0,32 %) Gold future
2 349,60 +7,10 (+0,30 %) Bitcoin EUR
59 631,73 -769,50 (-1,27 %)
Alibaba Group Holding Limited (BABA)
NYSE - Nasdaq Cours en temps réel. Devise en USD
Ajouter à la liste dynamique
À la clôture : 04:02PM EDT
Échanges après Bourse :
Options d’achatpour26 avril 2024
| Nom du contrat | Date de la dernière transaction | Prix d’exercice | Dernier prix | Offre | Vente | Variation | % de variation | Volume | Position de place | Volatilité implicite |
|---|---|---|---|---|---|---|---|---|---|---|
| BABA240426C00050000 | 2024-04-19 11:18AM EDT | 50.00 | 19.00 | 25.35 | 25.80 | 0.00 | - | 30 | 0 | 321.88% |
| BABA240426C00055000 | 2024-04-18 10:37AM EDT | 55.00 | 14.54 | 20.25 | 21.55 | 0.00 | - | 3 | 7 | 392.97% |
| BABA240426C00058000 | 2024-04-24 9:42AM EDT | 58.00 | 17.75 | 17.40 | 18.60 | +1.95 | +12.34% | 20 | 43 | 359.38% |
| BABA240426C00059000 | 2024-04-12 2:32PM EDT | 59.00 | 12.90 | 15.45 | 17.45 | 0.00 | - | 1 | 1 | 412.50% |
| BABA240426C00060000 | 2024-04-26 9:32AM EDT | 60.00 | 16.60 | 14.65 | 15.75 | +1.50 | +9.93% | 50 | 165 | 268.75% |
| BABA240426C00061000 | 2024-04-16 10:20AM EDT | 61.00 | 9.10 | 14.15 | 15.75 | 0.00 | - | - | 26 | 295.70% |
| BABA240426C00062000 | 2024-04-26 3:39PM EDT | 62.00 | 13.65 | 13.20 | 13.65 | +1.85 | +15.68% | 2 | 12 | 207.03% |
| BABA240426C00063000 | 2024-04-26 12:33PM EDT | 63.00 | 12.19 | 11.55 | 13.40 | +1.54 | +14.46% | 1 | 78 | 324.22% |
| BABA240426C00064000 | 2024-04-25 10:47AM EDT | 64.00 | 10.55 | 10.50 | 12.35 | 0.00 | - | 1 | 45 | 298.24% |
| BABA240426C00065000 | 2024-04-26 3:35PM EDT | 65.00 | 10.62 | 9.90 | 11.30 | +0.87 | +8.92% | 151 | 530 | 146.09% |
| BABA240426C00066000 | 2024-04-26 1:46PM EDT | 66.00 | 9.55 | 8.85 | 9.70 | +1.25 | +15.06% | 44 | 285 | 164.06% |
| BABA240426C00067000 | 2024-04-26 3:22PM EDT | 67.00 | 8.52 | 7.50 | 8.70 | +0.97 | +12.85% | 2 | 481 | 149.22% |
| BABA240426C00068000 | 2024-04-26 3:30PM EDT | 68.00 | 7.45 | 7.30 | 7.65 | +0.46 | +6.58% | 65 | 468 | 123.44% |
| BABA240426C00069000 | 2024-04-26 3:59PM EDT | 69.00 | 6.59 | 6.45 | 6.60 | +0.60 | +10.02% | 222 | 1,368 | 95.31% |
| BABA240426C00070000 | 2024-04-26 3:59PM EDT | 70.00 | 5.55 | 5.45 | 5.65 | +0.45 | +8.82% | 337 | 4,305 | 50.00% |
| BABA240426C00071000 | 2024-04-26 3:45PM EDT | 71.00 | 4.58 | 4.05 | 4.65 | +0.57 | +14.21% | 415 | 2,847 | 81.25% |
| BABA240426C00072000 | 2024-04-26 3:58PM EDT | 72.00 | 3.53 | 3.40 | 3.65 | +0.48 | +15.74% | 1,046 | 6,580 | 66.80% |
| BABA240426C00073000 | 2024-04-26 3:57PM EDT | 73.00 | 2.60 | 2.38 | 2.71 | +0.37 | +16.59% | 1,093 | 5,823 | 59.77% |
| BABA240426C00074000 | 2024-04-26 3:59PM EDT | 74.00 | 1.58 | 1.33 | 1.68 | +0.34 | +27.42% | 2,169 | 8,108 | 39.65% |
| BABA240426C00075000 | 2024-04-26 3:59PM EDT | 75.00 | 0.59 | 0.35 | 0.58 | +0.04 | +7.27% | 10,887 | 9,387 | 12.11% |
| BABA240426C00076000 | 2024-04-26 3:59PM EDT | 76.00 | 0.01 | 0.00 | 0.01 | -0.17 | -94.44% | 23,958 | 5,364 | 7.81% |
| BABA240426C00077000 | 2024-04-26 3:37PM EDT | 77.00 | 0.01 | 0.00 | 0.01 | -0.06 | -85.71% | 6,287 | 4,247 | 19.53% |
| BABA240426C00078000 | 2024-04-26 3:42PM EDT | 78.00 | 0.01 | 0.00 | 0.01 | -0.03 | -75.00% | 3,049 | 5,587 | 30.47% |
| BABA240426C00079000 | 2024-04-26 3:39PM EDT | 79.00 | 0.01 | 0.00 | 0.01 | -0.01 | -50.00% | 898 | 2,480 | 40.63% |
| BABA240426C00080000 | 2024-04-26 2:24PM EDT | 80.00 | 0.01 | 0.00 | 0.01 | -0.01 | -50.00% | 1,027 | 3,428 | 50.00% |
| BABA240426C00081000 | 2024-04-26 11:45AM EDT | 81.00 | 0.02 | 0.00 | 0.01 | +0.01 | +100.00% | 44 | 501 | 53.13% |
| BABA240426C00082000 | 2024-04-26 12:47PM EDT | 82.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 696 | 1,363 | 62.50% |
| BABA240426C00083000 | 2024-04-26 10:06AM EDT | 83.00 | 0.01 | 0.00 | 0.01 | -0.01 | -50.00% | 7 | 1,026 | 71.88% |
| BABA240426C00084000 | 2024-04-25 12:09PM EDT | 84.00 | 0.03 | 0.00 | 0.05 | 0.00 | - | 1 | 327 | 96.09% |
| BABA240426C00085000 | 2024-04-26 11:48AM EDT | 85.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 3 | 1,238 | 87.50% |
| BABA240426C00086000 | 2024-04-23 12:19PM EDT | 86.00 | 0.02 | 0.00 | 1.27 | 0.00 | - | 27 | 80 | 223.24% |
| BABA240426C00087000 | 2024-04-25 9:41AM EDT | 87.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 2 | 98 | 109.38% |
| BABA240426C00088000 | 2024-04-24 10:14AM EDT | 88.00 | 0.02 | 0.00 | 0.03 | 0.00 | - | 5 | 55 | 121.88% |
| BABA240426C00089000 | 2024-04-23 11:31AM EDT | 89.00 | 0.08 | 0.00 | 0.08 | 0.00 | - | 2 | 7 | 148.44% |
| BABA240426C00090000 | 2024-04-24 3:07PM EDT | 90.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 5 | 3,841 | 121.88% |
| BABA240426C00095000 | 2024-04-19 10:45AM EDT | 95.00 | 0.01 | 0.00 | 0.01 | -0.03 | -75.00% | 1 | 219 | 156.25% |
| BABA240426C00100000 | 2024-04-24 3:36PM EDT | 100.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 240 | 187.50% |
| BABA240426C00105000 | 2024-03-12 3:43PM EDT | 105.00 | 0.10 | 0.00 | 0.06 | 0.00 | - | - | 3 | 259.38% |
| BABA240426C00135000 | 2024-04-24 3:13PM EDT | 135.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 1 | 28 | 415.63% |
| BABA240426C00140000 | 2024-04-23 1:10PM EDT | 140.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 4 | 375.00% |
Options de ventepour26 avril 2024
| Nom du contrat | Date de la dernière transaction | Prix d’exercice | Dernier prix | Offre | Vente | Variation | % de variation | Volume | Position de place | Volatilité implicite |
|---|---|---|---|---|---|---|---|---|---|---|
| BABA240426P00055000 | 2024-04-19 10:03AM EDT | 55.00 | 0.03 | 0.00 | 0.02 | 0.00 | - | 1 | 3 | 231.25% |
| BABA240426P00058000 | 2024-04-19 1:08PM EDT | 58.00 | 0.05 | 0.00 | 2.13 | 0.00 | - | 4 | 4 | 456.25% |
| BABA240426P00060000 | 2024-04-23 10:42AM EDT | 60.00 | 0.04 | 0.00 | 0.01 | 0.00 | - | 1 | 325 | 162.50% |
| BABA240426P00061000 | 2024-04-22 3:54PM EDT | 61.00 | 0.02 | 0.00 | 0.01 | 0.00 | - | 17 | 22 | 150.00% |
| BABA240426P00062000 | 2024-04-23 10:15AM EDT | 62.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 172 | 137.50% |
| BABA240426P00063000 | 2024-04-26 10:19AM EDT | 63.00 | 0.01 | 0.00 | 0.03 | -0.36 | -97.30% | 4 | 3,552 | 145.31% |
| BABA240426P00064000 | 2024-04-25 10:26AM EDT | 64.00 | 0.02 | 0.00 | 0.05 | 0.00 | - | 6 | 1,363 | 143.75% |
| BABA240426P00065000 | 2024-04-26 3:01PM EDT | 65.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 12 | 3,668 | 106.25% |
| BABA240426P00066000 | 2024-04-26 9:40AM EDT | 66.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 821 | 96.88% |
| BABA240426P00067000 | 2024-04-26 2:53PM EDT | 67.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 19 | 2,086 | 87.50% |
| BABA240426P00068000 | 2024-04-26 1:38PM EDT | 68.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 26 | 3,571 | 78.13% |
| BABA240426P00069000 | 2024-04-26 3:39PM EDT | 69.00 | 0.01 | 0.00 | 0.01 | -0.01 | -50.00% | 52 | 2,343 | 68.75% |
| BABA240426P00070000 | 2024-04-26 2:48PM EDT | 70.00 | 0.01 | 0.00 | 0.01 | -0.01 | -50.00% | 75 | 2,667 | 59.38% |
| BABA240426P00071000 | 2024-04-26 1:42PM EDT | 71.00 | 0.01 | 0.00 | 0.01 | -0.01 | -50.00% | 44 | 1,938 | 50.00% |
| BABA240426P00072000 | 2024-04-26 2:12PM EDT | 72.00 | 0.04 | 0.00 | 0.01 | +0.03 | +300.00% | 147 | 5,598 | 43.75% |
| BABA240426P00073000 | 2024-04-26 3:12PM EDT | 73.00 | 0.01 | 0.00 | 0.01 | -0.03 | -75.00% | 90 | 3,249 | 32.81% |
| BABA240426P00074000 | 2024-04-26 3:40PM EDT | 74.00 | 0.01 | 0.00 | 0.01 | -0.12 | -92.31% | 295 | 4,659 | 21.09% |
| BABA240426P00075000 | 2024-04-26 3:34PM EDT | 75.00 | 0.01 | 0.00 | 0.01 | -0.38 | -97.44% | 3,994 | 1,546 | 8.99% |
| BABA240426P00076000 | 2024-04-26 3:55PM EDT | 76.00 | 0.37 | 0.33 | 0.69 | -0.66 | -64.08% | 4,408 | 271 | 27.05% |
| BABA240426P00077000 | 2024-04-26 3:55PM EDT | 77.00 | 1.44 | 1.27 | 2.05 | -0.74 | -33.94% | 645 | 83 | 74.51% |
| BABA240426P00078000 | 2024-04-26 11:39AM EDT | 78.00 | 2.67 | 2.21 | 4.55 | -0.63 | -19.09% | 24 | 11 | 119.14% |
| BABA240426P00079000 | 2024-04-26 3:30PM EDT | 79.00 | 3.40 | 2.96 | 4.60 | -0.93 | -21.48% | 1 | 2 | 89.65% |
| BABA240426P00080000 | 2024-04-26 3:30PM EDT | 80.00 | 4.43 | 3.55 | 5.40 | -0.45 | -9.22% | 16 | 53 | 57.03% |
| BABA240426P00081000 | 2024-04-18 3:23PM EDT | 81.00 | 12.10 | 5.25 | 6.25 | 0.00 | - | 1 | 0 | 116.41% |
| BABA240426P00082000 | 2024-04-18 3:47PM EDT | 82.00 | 13.00 | 6.30 | 7.40 | 0.00 | - | 7 | 0 | 141.99% |
| BABA240426P00083000 | 2024-04-24 3:59PM EDT | 83.00 | 8.40 | 6.50 | 8.40 | 0.00 | - | 4 | 4 | 50.00% |
| BABA240426P00085000 | 2024-04-26 9:37AM EDT | 85.00 | 8.20 | 9.30 | 9.55 | -2.60 | -24.07% | 1 | 3 | 132.03% |
| BABA240426P00086000 | 2024-04-19 2:55PM EDT | 86.00 | 17.00 | 10.25 | 11.45 | 0.00 | - | 1 | 0 | 195.12% |
| BABA240426P00087000 | 2024-04-26 11:11AM EDT | 87.00 | 11.25 | 11.35 | 12.70 | -1.55 | -12.11% | 10 | 0 | 229.49% |
| BABA240426P00088000 | 2024-04-24 9:38AM EDT | 88.00 | 14.05 | 12.30 | 13.55 | 0.00 | - | 6 | 6 | 229.49% |
| BABA240426P00089000 | 2024-04-15 1:10PM EDT | 89.00 | 18.13 | 13.15 | 14.55 | 0.00 | - | - | 0 | 230.86% |
| BABA240426P00090000 | 2024-04-24 3:59PM EDT | 90.00 | 15.40 | 13.40 | 15.50 | 0.00 | - | 14 | 0 | 50.00% |
| BABA240426P00095000 | 2024-03-21 3:21PM EDT | 95.00 | 20.84 | 25.40 | 26.50 | 0.00 | - | 1 | 0 | 803.91% |
| BABA240426P00100000 | 2024-03-22 3:47PM EDT | 100.00 | 27.80 | 30.45 | 31.50 | 0.00 | - | 1 | 0 | 877.34% |
| BABA240426P00105000 | 2024-03-22 3:39PM EDT | 105.00 | 32.70 | 35.50 | 36.50 | 0.00 | - | 2 | 0 | 944.43% |
