La bourse est fermée
CAC 40
8 219,14 +31,49 (+0,38 %) Euro Stoxx 50
5 085,08 +30,67 (+0,61 %) Dow Jones
39 512,84 +125,08 (+0,32 %) EUR/USD
1,0772 -0,0012 (-0,11 %) Gold future
2 366,90 +26,60 (+1,14 %) Bitcoin EUR
56 420,66 -1 870,88 (-3,21 %)
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 :
Prix d’exercice:45.00
Options d’achatpour17 mai 2024
| Nom du contrat | Date de la dernière transaction | Date d’expiration | Dernier prix | Offre | Vente | Variation | % de variation | Volume | Position de place | Volatilité implicite |
|---|---|---|---|---|---|---|---|---|---|---|
| BABA240517C00045000 | 2024-04-30 11:52AM EDT | 2024-05-17 | 29.81 | 34.80 | 35.90 | 0.00 | - | 1 | 30 | 236.72% |
| BABA240621C00045000 | 2024-05-10 2:46PM EDT | 2024-06-21 | 35.20 | 35.05 | 35.50 | +0.30 | +0.86% | 3 | 170 | 91.89% |
| BABA240719C00045000 | 2024-05-09 9:59AM EDT | 2024-07-19 | 34.45 | 34.05 | 35.50 | 0.00 | - | 14 | 115 | 80.86% |
| BABA240816C00045000 | 2024-04-09 1:18PM EDT | 2024-08-16 | 28.60 | 34.55 | 35.00 | 0.00 | - | - | 10 | 0.00% |
| BABA240920C00045000 | 2024-05-02 12:40PM EDT | 2024-09-20 | 36.25 | 35.20 | 35.70 | 0.00 | - | 5 | 888 | 57.28% |
| BABA241018C00045000 | 2024-03-06 4:11PM EDT | 2024-10-18 | 30.60 | 27.45 | 28.45 | 0.00 | - | 139 | 138 | 0.00% |
| BABA241220C00045000 | 2024-05-02 12:09PM EDT | 2024-12-20 | 36.00 | 35.65 | 37.05 | 0.00 | - | 1 | 23 | 58.01% |
| BABA250117C00045000 | 2024-05-10 10:31AM EDT | 2025-01-17 | 36.25 | 35.05 | 36.65 | +0.45 | +1.26% | 1 | 925 | 58.00% |
| BABA250321C00045000 | 2024-04-24 2:56PM EDT | 2025-03-21 | 31.70 | 34.55 | 39.50 | 0.00 | - | 2 | 3 | 55.26% |
| BABA250620C00045000 | 2024-05-10 1:36PM EDT | 2025-06-20 | 37.60 | 37.25 | 37.95 | +1.85 | +5.17% | 4 | 116 | 52.88% |
| BABA251219C00045000 | 2024-04-29 2:33PM EDT | 2025-12-19 | 36.00 | 38.90 | 40.65 | 0.00 | - | 1 | 51 | 55.41% |
| BABA260116C00045000 | 2024-05-09 1:45PM EDT | 2026-01-16 | 38.80 | 39.05 | 42.00 | 0.00 | - | 1 | 291 | 57.66% |
Options de ventepour17 mai 2024
| Nom du contrat | Date de la dernière transaction | Date d’expiration | Dernier prix | Offre | Vente | Variation | % de variation | Volume | Position de place | Volatilité implicite |
|---|---|---|---|---|---|---|---|---|---|---|
| BABA240517P00045000 | 2024-05-09 10:45AM EDT | 2024-05-17 | 0.01 | 0.00 | 0.08 | 0.00 | - | 1 | 1,356 | 173.44% |
| BABA240524P00045000 | 2024-05-06 1:25PM EDT | 2024-05-24 | 0.01 | 0.00 | 0.13 | 0.00 | - | - | 1 | 130.86% |
| BABA240621P00045000 | 2024-05-06 1:24PM EDT | 2024-06-21 | 0.01 | 0.01 | 0.14 | 0.00 | - | 1 | 1,372 | 76.95% |
| BABA240719P00045000 | 2024-05-08 3:31PM EDT | 2024-07-19 | 0.05 | 0.01 | 0.15 | 0.00 | - | 2 | 645 | 60.16% |
| BABA240816P00045000 | 2024-05-07 10:40AM EDT | 2024-08-16 | 0.10 | 0.02 | 0.24 | 0.00 | - | 10 | 559 | 54.59% |
| BABA240920P00045000 | 2024-05-10 10:01AM EDT | 2024-09-20 | 0.20 | 0.04 | 0.29 | +0.03 | +17.65% | 2 | 271 | 53.61% |
| BABA241018P00045000 | 2024-05-10 10:04AM EDT | 2024-10-18 | 0.24 | 0.08 | 0.32 | +0.01 | +4.35% | 2 | 49 | 49.66% |
| BABA241115P00045000 | 2024-05-10 10:05AM EDT | 2024-11-15 | 0.28 | 0.19 | 0.43 | +0.06 | +27.27% | 2 | 33 | 48.58% |
| BABA241220P00045000 | 2024-05-10 10:14AM EDT | 2024-12-20 | 0.36 | 0.31 | 0.52 | +0.06 | +20.00% | 1 | 1,107 | 46.41% |
| BABA250117P00045000 | 2024-05-09 3:52PM EDT | 2025-01-17 | 0.46 | 0.41 | 0.61 | 0.00 | - | 2 | 6,595 | 45.31% |
| BABA250321P00045000 | 2024-05-08 3:18PM EDT | 2025-03-21 | 0.75 | 0.40 | 1.27 | 0.00 | - | 2 | 804 | 48.54% |
| BABA250620P00045000 | 2024-05-10 3:13PM EDT | 2025-06-20 | 1.00 | 0.94 | 1.75 | -0.03 | -2.91% | 2 | 279 | 46.86% |
| BABA250919P00045000 | 2024-05-08 3:10PM EDT | 2025-09-19 | 1.46 | 1.30 | 1.44 | 0.00 | - | - | 0 | 40.02% |
| BABA251219P00045000 | 2024-05-09 10:31AM EDT | 2025-12-19 | 2.00 | 1.62 | 1.96 | 0.00 | - | 1 | 203 | 40.32% |
| BABA260116P00045000 | 2024-05-09 11:13AM EDT | 2026-01-16 | 2.03 | 1.93 | 2.07 | 0.00 | - | 5 | 1,203 | 40.08% |
