La bourse est fermée
CAC 40
7 517,68 +90,66 (+1,22 %) Euro Stoxx 50
4 862,50 +51,22 (+1,06 %) Dow Jones
40 589,34 +654,27 (+1,64 %) EUR/USD
1,0858 +0,0008 (+0,08 %) Gold future
2 385,70 +32,20 (+1,37 %) Bitcoin EUR
62 616,29 +893,11 (+1,45 %)
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’achatpour2 août 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| BABA240802C00050000 | 2024-07-15 11:18AM EDT | 50.00 | 28.50 | 26.25 | 27.00 | 0.00 | - | 1 | 1 | 150.00% |
| BABA240802C00055000 | 2024-07-26 10:46AM EDT | 55.00 | 20.75 | 21.40 | 21.85 | +2.05 | +10.96% | 152 | 4 | 120.31% |
| BABA240802C00060000 | 2024-07-26 1:33PM EDT | 60.00 | 16.85 | 16.40 | 16.95 | +0.95 | +5.97% | 58 | 3 | 99.61% |
| BABA240802C00063000 | 2024-07-05 10:59AM EDT | 63.00 | 11.80 | 13.40 | 14.00 | 0.00 | - | 10 | 0 | 85.16% |
| BABA240802C00064000 | 2024-06-24 9:36AM EDT | 64.00 | 12.00 | 12.55 | 12.80 | 0.00 | - | 1 | 0 | 77.15% |
| BABA240802C00065000 | 2024-07-12 10:44AM EDT | 65.00 | 14.79 | 11.40 | 12.05 | 0.00 | - | 3 | 135 | 76.17% |
| BABA240802C00066000 | 2024-07-18 9:57AM EDT | 66.00 | 12.50 | 10.45 | 11.10 | 0.00 | - | 2 | 35 | 74.22% |
| BABA240802C00067000 | 2024-07-16 9:42AM EDT | 67.00 | 11.00 | 9.35 | 10.10 | 0.00 | - | 6 | 13 | 64.65% |
| BABA240802C00068000 | 2024-07-22 12:15PM EDT | 68.00 | 9.14 | 8.45 | 9.10 | 0.00 | - | 7 | 69 | 62.40% |
| BABA240802C00069000 | 2024-07-26 3:14PM EDT | 69.00 | 7.46 | 7.40 | 8.00 | +0.54 | +7.80% | 2 | 13 | 51.56% |
| BABA240802C00070000 | 2024-07-26 3:14PM EDT | 70.00 | 6.60 | 6.20 | 7.05 | +0.48 | +7.84% | 33 | 343 | 63.43% |
| BABA240802C00071000 | 2024-07-26 10:36AM EDT | 71.00 | 4.50 | 5.55 | 5.95 | -1.15 | -20.35% | 13 | 123 | 52.49% |
| BABA240802C00072000 | 2024-07-26 1:00PM EDT | 72.00 | 4.80 | 4.60 | 4.95 | +0.48 | +11.11% | 117 | 1,674 | 45.75% |
| BABA240802C00073000 | 2024-07-26 3:38PM EDT | 73.00 | 3.72 | 3.75 | 4.25 | +0.62 | +20.00% | 133 | 166 | 48.73% |
| BABA240802C00074000 | 2024-07-26 3:51PM EDT | 74.00 | 2.91 | 2.96 | 3.50 | +0.58 | +24.89% | 508 | 545 | 47.71% |
| BABA240802C00075000 | 2024-07-26 3:59PM EDT | 75.00 | 2.25 | 2.23 | 2.47 | +0.58 | +34.73% | 849 | 1,262 | 37.99% |
| BABA240802C00076000 | 2024-07-26 3:51PM EDT | 76.00 | 1.57 | 1.58 | 1.87 | +0.32 | +25.60% | 2,817 | 1,615 | 37.74% |
| BABA240802C00077000 | 2024-07-26 3:59PM EDT | 77.00 | 1.18 | 1.05 | 1.19 | +0.30 | +34.09% | 3,041 | 4,549 | 33.30% |
| BABA240802C00078000 | 2024-07-26 3:59PM EDT | 78.00 | 0.79 | 0.62 | 0.81 | +0.18 | +29.51% | 2,573 | 3,746 | 33.40% |
| BABA240802C00079000 | 2024-07-26 3:58PM EDT | 79.00 | 0.52 | 0.32 | 0.55 | +0.11 | +26.83% | 2,718 | 17,513 | 34.13% |
| BABA240802C00080000 | 2024-07-26 3:59PM EDT | 80.00 | 0.34 | 0.32 | 0.34 | +0.06 | +21.43% | 3,157 | 7,841 | 33.89% |
| BABA240802C00081000 | 2024-07-26 3:57PM EDT | 81.00 | 0.21 | 0.20 | 0.25 | +0.01 | +5.00% | 586 | 1,902 | 36.04% |
| BABA240802C00082000 | 2024-07-26 3:55PM EDT | 82.00 | 0.13 | 0.12 | 0.16 | -0.02 | -13.33% | 4,835 | 3,661 | 36.62% |
| BABA240802C00083000 | 2024-07-26 3:50PM EDT | 83.00 | 0.10 | 0.07 | 0.10 | 0.00 | - | 243 | 1,334 | 37.11% |
| BABA240802C00084000 | 2024-07-26 3:49PM EDT | 84.00 | 0.06 | 0.05 | 0.08 | -0.02 | -25.00% | 318 | 11,956 | 39.45% |
| BABA240802C00085000 | 2024-07-26 3:59PM EDT | 85.00 | 0.05 | 0.03 | 0.04 | -0.03 | -37.50% | 1,091 | 2,941 | 38.67% |
| BABA240802C00086000 | 2024-07-26 1:23PM EDT | 86.00 | 0.04 | 0.02 | 0.11 | 0.00 | - | 46 | 994 | 50.39% |
| BABA240802C00087000 | 2024-07-26 3:19PM EDT | 87.00 | 0.02 | 0.02 | 0.03 | -0.01 | -33.33% | 79 | 136 | 43.75% |
| BABA240802C00088000 | 2024-07-26 3:42PM EDT | 88.00 | 0.02 | 0.01 | 0.02 | -0.01 | -33.33% | 82 | 479 | 44.53% |
| BABA240802C00089000 | 2024-07-25 9:47AM EDT | 89.00 | 0.04 | 0.00 | 0.13 | 0.00 | - | - | - | 56.25% |
| BABA240802C00090000 | 2024-07-26 3:45PM EDT | 90.00 | 0.01 | 0.01 | 0.02 | -0.01 | -50.00% | 334 | 3,773 | 50.39% |
| BABA240802C00095000 | 2024-07-26 2:57PM EDT | 95.00 | 0.01 | 0.00 | 0.01 | -0.01 | -50.00% | 2 | 513 | 56.25% |
| BABA240802C00100000 | 2024-07-25 3:14PM EDT | 100.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1,021 | 1,145 | 67.19% |
Options de ventepour2 août 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| BABA240802P00050000 | 2024-07-25 1:57PM EDT | 50.00 | 0.01 | - | 0.11 | 0.00 | - | - | - | 153.52% |
| BABA240802P00055000 | 2024-07-25 11:30AM EDT | 55.00 | 0.01 | 0.00 | 0.05 | -0.02 | -66.67% | 20 | 5 | 99.61% |
| BABA240802P00060000 | 2024-07-26 3:51PM EDT | 60.00 | 0.03 | 0.00 | 0.06 | +0.01 | +50.00% | 1,255 | 44 | 77.73% |
| BABA240802P00062000 | 2024-07-25 2:11PM EDT | 62.00 | 0.03 | 0.00 | 0.02 | 0.00 | - | 3,209 | 3,254 | 59.38% |
| BABA240802P00063000 | 2024-07-25 1:40PM EDT | 63.00 | 0.03 | 0.01 | 0.15 | 0.00 | - | 1 | 788 | 74.22% |
| BABA240802P00064000 | 2024-07-23 9:50AM EDT | 64.00 | 0.06 | 0.01 | 0.13 | 0.00 | - | 1 | 925 | 67.58% |
| BABA240802P00065000 | 2024-07-26 11:44AM EDT | 65.00 | 0.02 | 0.01 | 0.03 | 0.00 | - | 1 | 1,038 | 51.56% |
| BABA240802P00066000 | 2024-07-26 3:01PM EDT | 66.00 | 0.02 | 0.01 | 0.08 | -0.05 | -71.43% | 124 | 232 | 53.52% |
| BABA240802P00067000 | 2024-07-26 3:41PM EDT | 67.00 | 0.03 | 0.01 | 0.04 | -0.02 | -40.00% | 51 | 509 | 48.05% |
| BABA240802P00068000 | 2024-07-26 3:35PM EDT | 68.00 | 0.04 | 0.01 | 0.06 | -0.02 | -33.33% | 30 | 381 | 46.48% |
| BABA240802P00069000 | 2024-07-26 2:00PM EDT | 69.00 | 0.04 | 0.02 | 0.05 | -0.05 | -55.56% | 68 | 150 | 40.23% |
| BABA240802P00070000 | 2024-07-26 3:52PM EDT | 70.00 | 0.06 | 0.03 | 0.08 | -0.06 | -50.00% | 226 | 790 | 38.87% |
| BABA240802P00071000 | 2024-07-26 3:45PM EDT | 71.00 | 0.11 | 0.08 | 0.12 | -0.05 | -31.25% | 254 | 547 | 37.01% |
| BABA240802P00072000 | 2024-07-26 3:09PM EDT | 72.00 | 0.13 | 0.07 | 0.15 | -0.17 | -56.67% | 615 | 1,544 | 33.40% |
| BABA240802P00073000 | 2024-07-26 3:21PM EDT | 73.00 | 0.23 | 0.22 | 0.25 | -0.27 | -54.00% | 450 | 1,308 | 32.32% |
| BABA240802P00074000 | 2024-07-26 3:52PM EDT | 74.00 | 0.42 | 0.35 | 0.48 | -0.38 | -47.50% | 536 | 735 | 33.55% |
| BABA240802P00075000 | 2024-07-26 3:51PM EDT | 75.00 | 0.68 | 0.60 | 0.85 | -0.47 | -40.87% | 1,131 | 2,805 | 35.65% |
| BABA240802P00076000 | 2024-07-26 3:59PM EDT | 76.00 | 1.05 | 1.00 | 1.06 | -0.50 | -32.26% | 786 | 798 | 31.06% |
| BABA240802P00077000 | 2024-07-26 3:58PM EDT | 77.00 | 1.60 | 1.36 | 1.59 | -0.75 | -31.91% | 223 | 411 | 31.64% |
| BABA240802P00078000 | 2024-07-26 3:48PM EDT | 78.00 | 2.21 | 1.90 | 2.43 | -0.79 | -26.33% | 346 | 240 | 37.21% |
| BABA240802P00079000 | 2024-07-26 2:14PM EDT | 79.00 | 2.90 | 2.52 | 3.40 | -0.40 | -12.12% | 23 | 137 | 44.63% |
| BABA240802P00080000 | 2024-07-26 3:54PM EDT | 80.00 | 3.85 | 3.20 | 3.80 | -0.35 | -8.33% | 168 | 240 | 33.55% |
| BABA240802P00081000 | 2024-07-26 10:09AM EDT | 81.00 | 4.80 | 4.30 | 5.60 | -0.45 | -8.57% | 4 | 3 | 64.84% |
| BABA240802P00082000 | 2024-07-17 10:59AM EDT | 82.00 | 5.28 | 5.05 | 5.75 | 0.00 | - | 1 | 49 | 42.68% |
| BABA240802P00083000 | 2024-07-26 3:31PM EDT | 83.00 | 6.53 | 6.05 | 6.80 | -0.76 | -10.43% | 36 | 4 | 50.10% |
| BABA240802P00084000 | 2024-07-25 9:33AM EDT | 84.00 | 8.65 | 7.05 | 7.70 | 0.00 | - | 1 | 2 | 50.00% |
| BABA240802P00085000 | 2024-07-26 3:02PM EDT | 85.00 | 8.75 | 8.25 | 8.70 | +0.20 | +2.34% | 9 | 0 | 54.69% |
| BABA240802P00086000 | 2024-07-26 2:56PM EDT | 86.00 | 9.65 | 9.25 | 9.65 | -1.00 | -9.39% | 1 | 0 | 55.86% |
| BABA240802P00088000 | 2024-07-26 2:30PM EDT | 88.00 | 11.60 | 10.55 | 11.70 | -0.20 | -1.69% | 1 | 1 | 67.68% |
| BABA240802P00090000 | 2024-07-26 2:30PM EDT | 90.00 | 13.60 | 13.10 | 13.75 | -0.20 | -1.45% | 1 | 1 | 79.20% |
| BABA240802P00095000 | 2024-07-24 12:34PM EDT | 95.00 | 18.80 | 18.20 | 18.75 | 0.00 | - | 1 | 3 | 56.25% |
| BABA240802P00100000 | 2024-07-23 3:11PM EDT | 100.00 | 23.65 | 23.10 | 23.70 | 0.00 | - | 15 | 0 | 111.72% |
