La bourse est fermée
Dow Jones
37 846,27 +111,16 (+0,29 %) Nasdaq
15 903,83 +18,81 (+0,12 %) Nikkei 225
38 471,20 -761,60 (-1,94 %) EUR/USD
1,0626 0,0000 (-0,00 %) HANG SENG
16 248,97 -351,49 (-2,12 %) Bitcoin EUR
58 957,66 -1 741,36 (-2,87 %)
Alibaba Group Holding Limited (BABA)
NYSE - Nasdaq Cours en temps réel. Devise en USD
Ajouter à la liste dynamique
À partir de 01:09PM EDT. Marché ouvert.
Prix d’exercice:55.00
Options d’achatpour19 avril 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| BABA240419C00055000 | 2024-04-16 11:11AM EDT | 2024-04-19 | 14.50 | 14.95 | 15.15 | -1.15 | -7.35% | 2 | 818 | 113.28% |
| BABA240426C00055000 | 2024-04-12 12:42PM EDT | 2024-04-26 | 17.18 | 15.05 | 15.20 | 0.00 | - | 7 | 7 | 62.50% |
| BABA240503C00055000 | 2024-04-16 10:47AM EDT | 2024-05-03 | 14.89 | 15.10 | 15.30 | -2.10 | -12.36% | 74 | 36 | 59.38% |
| BABA240510C00055000 | 2024-04-11 2:18PM EDT | 2024-05-10 | 20.09 | 15.10 | 15.40 | 0.00 | - | - | 1 | 54.10% |
| BABA240517C00055000 | 2024-04-16 9:43AM EDT | 2024-05-17 | 14.90 | 15.15 | 15.45 | -0.90 | -5.70% | 5 | 352 | 50.49% |
| BABA240621C00055000 | 2024-04-16 11:09AM EDT | 2024-06-21 | 15.22 | 15.55 | 15.90 | -0.93 | -5.76% | 126 | 687 | 49.12% |
| BABA240719C00055000 | 2024-04-15 3:37PM EDT | 2024-07-19 | 16.36 | 15.70 | 16.05 | 0.00 | - | 78 | 477 | 43.48% |
| BABA240816C00055000 | 2024-04-16 10:32AM EDT | 2024-08-16 | 15.95 | 16.10 | 16.60 | -3.40 | -17.57% | 85 | 67 | 44.63% |
| BABA240920C00055000 | 2024-04-16 10:28AM EDT | 2024-09-20 | 16.59 | 16.70 | 17.05 | -2.39 | -12.59% | 38 | 1,588 | 43.52% |
| BABA241018C00055000 | 2024-03-22 12:52PM EDT | 2024-10-18 | 20.30 | 17.20 | 17.90 | 0.00 | - | 5 | 51 | 46.73% |
| BABA241115C00055000 | 2024-04-01 9:54AM EDT | 2024-11-15 | 21.40 | 17.85 | 18.05 | 0.00 | - | 5 | 70 | 44.59% |
| BABA241220C00055000 | 2024-03-27 9:30AM EDT | 2024-12-20 | 18.51 | 18.35 | 18.75 | -1.19 | -6.04% | 5 | 259 | 45.70% |
| BABA250117C00055000 | 2024-04-16 11:39AM EDT | 2025-01-17 | 18.30 | 18.65 | 19.35 | -1.10 | -5.67% | 30 | 1,149 | 46.77% |
| BABA250321C00055000 | 2024-04-15 3:43PM EDT | 2025-03-21 | 20.30 | 19.40 | 19.85 | 0.00 | - | 6 | 19 | 44.74% |
| BABA250620C00055000 | 2024-04-16 9:34AM EDT | 2025-06-20 | 21.00 | 21.00 | 21.30 | -0.60 | -2.78% | 2 | 69 | 46.07% |
| BABA251219C00055000 | 2024-04-16 12:17PM EDT | 2025-12-19 | 23.75 | 23.50 | 24.15 | -1.25 | -5.00% | 2 | 52 | 48.77% |
| BABA260116C00055000 | 2024-04-16 12:38PM EDT | 2026-01-16 | 24.00 | 23.70 | 24.60 | -0.50 | -2.04% | 41 | 783 | 49.24% |
Options de ventepour19 avril 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| BABA240419P00055000 | 2024-04-16 10:25AM EDT | 2024-04-19 | 0.01 | 0.00 | 0.01 | -0.01 | -50.00% | 67 | 5,154 | 84.38% |
| BABA240503P00055000 | 2024-04-15 3:04PM EDT | 2024-05-03 | 0.03 | 0.00 | 0.11 | 0.00 | - | 5 | 5 | 53.32% |
| BABA240517P00055000 | 2024-04-16 12:20PM EDT | 2024-05-17 | 0.08 | 0.07 | 0.08 | +0.01 | +14.29% | 131 | 1,109 | 42.48% |
| BABA240524P00055000 | 2024-04-16 9:33AM EDT | 2024-05-24 | 0.11 | 0.02 | 0.12 | +0.05 | +83.33% | 5 | 9 | 41.21% |
| BABA240531P00055000 | 2024-04-15 1:51PM EDT | 2024-05-31 | 0.13 | 0.02 | 0.27 | 0.00 | - | 17 | 17 | 44.73% |
| BABA240621P00055000 | 2024-04-16 9:44AM EDT | 2024-06-21 | 0.26 | 0.25 | 0.27 | +0.01 | +4.00% | 2 | 2,908 | 37.01% |
| BABA240719P00055000 | 2024-04-16 12:31PM EDT | 2024-07-19 | 0.47 | 0.46 | 0.48 | -0.02 | -4.08% | 54 | 1,598 | 35.69% |
| BABA240816P00055000 | 2024-04-16 11:09AM EDT | 2024-08-16 | 0.81 | 0.75 | 0.81 | +0.06 | +8.00% | 24 | 198 | 36.33% |
| BABA240920P00055000 | 2024-04-16 12:27PM EDT | 2024-09-20 | 1.16 | 1.11 | 1.15 | +0.10 | +9.43% | 81 | 3,495 | 35.84% |
| BABA241018P00055000 | 2024-04-15 1:05PM EDT | 2024-10-18 | 1.29 | 1.35 | 1.43 | 0.00 | - | 1 | 104 | 35.65% |
| BABA241115P00055000 | 2024-04-16 10:33AM EDT | 2024-11-15 | 1.80 | 1.70 | 1.76 | +0.22 | +13.92% | 2 | 73 | 35.90% |
| BABA241220P00055000 | 2024-04-16 11:51AM EDT | 2024-12-20 | 2.20 | 2.05 | 2.19 | +0.05 | +2.33% | 39 | 1,502 | 36.32% |
| BABA250117P00055000 | 2024-04-16 11:07AM EDT | 2025-01-17 | 2.52 | 2.34 | 2.43 | +0.30 | +13.51% | 113 | 5,078 | 35.97% |
| BABA250321P00055000 | 2024-04-16 11:19AM EDT | 2025-03-21 | 3.08 | 2.91 | 3.05 | +0.25 | +8.83% | 3 | 885 | 35.91% |
| BABA250620P00055000 | 2024-04-15 1:25PM EDT | 2025-06-20 | 3.75 | 3.60 | 3.90 | 0.00 | - | 30 | 2,068 | 35.90% |
| BABA251219P00055000 | 2024-04-16 11:34AM EDT | 2025-12-19 | 5.55 | 5.50 | 5.70 | +0.10 | +1.83% | 1 | 480 | 36.83% |
| BABA260116P00055000 | 2024-04-15 3:18PM EDT | 2026-01-16 | 5.70 | 5.75 | 5.95 | 0.00 | - | 14 | 3,080 | 36.90% |
