La bourse ferme dans 31 min
CAC 40
8 026,90 +45,39 (+0,57 %) Euro Stoxx 50
4 937,45 +23,32 (+0,47 %) Dow Jones
38 035,15 +281,84 (+0,75 %) EUR/USD
1,0656 -0,0018 (-0,17 %) Gold future
2 390,70 +2,30 (+0,10 %) Bitcoin EUR
59 772,97 +2 304,76 (+4,01 %)
Alibaba Group Holding Limited (BABA)
NYSE - Nasdaq Cours en temps réel. Devise en USD
Ajouter à la liste dynamique
À partir de 10:59AM EDT. Marché ouvert.
Prix d’exercice:70.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| BABA240419C00070000 | 2024-04-18 10:43AM EDT | 2024-04-19 | 0.23 | 0.21 | 0.23 | -0.01 | -4.17% | 2,959 | 16,865 | 23.63% |
| BABA240426C00070000 | 2024-04-18 10:43AM EDT | 2024-04-26 | 1.06 | 1.03 | 1.07 | +0.12 | +12.77% | 906 | 2,254 | 31.40% |
| BABA240503C00070000 | 2024-04-18 10:43AM EDT | 2024-05-03 | 1.50 | 1.48 | 1.54 | +0.15 | +11.03% | 226 | 1,301 | 31.74% |
| BABA240510C00070000 | 2024-04-18 10:27AM EDT | 2024-05-10 | 1.92 | 1.87 | 1.94 | +0.18 | +10.53% | 80 | 1,267 | 32.25% |
| BABA240517C00070000 | 2024-04-18 10:42AM EDT | 2024-05-17 | 2.63 | 2.62 | 2.65 | +0.13 | +5.28% | 553 | 13,745 | 37.21% |
| BABA240524C00070000 | 2024-04-18 9:52AM EDT | 2024-05-24 | 3.02 | 3.00 | 3.15 | +0.12 | +4.14% | 2 | 96 | 39.17% |
| BABA240531C00070000 | 2024-04-18 10:22AM EDT | 2024-05-31 | 3.25 | 3.25 | 3.40 | +0.10 | +3.17% | 4 | 124 | 38.53% |
| BABA240621C00070000 | 2024-04-18 10:34AM EDT | 2024-06-21 | 4.00 | 3.95 | 4.00 | +0.15 | +3.90% | 34 | 18,209 | 36.84% |
| BABA240719C00070000 | 2024-04-18 10:38AM EDT | 2024-07-19 | 4.65 | 4.60 | 4.70 | +0.25 | +5.68% | 29 | 16,310 | 35.80% |
| BABA240816C00070000 | 2024-04-18 10:42AM EDT | 2024-08-16 | 5.50 | 5.50 | 5.60 | +0.02 | +0.36% | 23 | 1,489 | 37.05% |
| BABA240920C00070000 | 2024-04-18 10:23AM EDT | 2024-09-20 | 6.35 | 6.35 | 6.50 | +0.03 | +0.47% | 30 | 6,307 | 37.61% |
| BABA241018C00070000 | 2024-04-18 9:42AM EDT | 2024-10-18 | 6.88 | 7.00 | 7.20 | -0.07 | -1.01% | 1 | 640 | 38.21% |
| BABA241115C00070000 | 2024-04-17 3:38PM EDT | 2024-11-15 | 7.75 | 7.90 | 8.00 | 0.00 | - | 82 | 2,334 | 39.42% |
| BABA241220C00070000 | 2024-04-18 10:03AM EDT | 2024-12-20 | 8.75 | 8.60 | 8.90 | +0.15 | +1.77% | 4 | 1,314 | 40.50% |
| BABA250117C00070000 | 2024-04-18 10:19AM EDT | 2025-01-17 | 9.15 | 9.05 | 9.25 | +0.15 | +1.67% | 28 | 9,941 | 39.86% |
| BABA250321C00070000 | 2024-04-18 10:33AM EDT | 2025-03-21 | 10.45 | 10.45 | 10.55 | +0.21 | +2.05% | 6 | 1,168 | 40.89% |
| BABA250620C00070000 | 2024-04-17 3:59PM EDT | 2025-06-20 | 12.15 | 12.20 | 12.50 | +0.05 | +0.41% | 20 | 1,441 | 42.92% |
| BABA251219C00070000 | 2024-04-17 2:32PM EDT | 2025-12-19 | 15.50 | 15.35 | 16.50 | 0.00 | - | 36 | 745 | 47.50% |
| BABA260116C00070000 | 2024-04-18 10:11AM EDT | 2026-01-16 | 16.00 | 15.65 | 16.75 | +0.30 | +1.91% | 31 | 7,907 | 47.16% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| BABA240419P00070000 | 2024-04-18 10:44AM EDT | 2024-04-19 | 0.82 | 0.82 | 0.86 | -0.50 | -37.04% | 827 | 34,696 | 22.66% |
| BABA240426P00070000 | 2024-04-18 10:43AM EDT | 2024-04-26 | 1.58 | 1.55 | 1.60 | -0.29 | -15.51% | 149 | 2,164 | 28.61% |
| BABA240503P00070000 | 2024-04-18 10:41AM EDT | 2024-05-03 | 1.98 | 1.91 | 1.99 | -0.22 | -10.00% | 25 | 613 | 28.27% |
| BABA240510P00070000 | 2024-04-17 3:02PM EDT | 2024-05-10 | 2.47 | 2.24 | 2.33 | -0.06 | -2.37% | 2 | 799 | 28.52% |
| BABA240517P00070000 | 2024-04-18 10:38AM EDT | 2024-05-17 | 2.97 | 2.88 | 2.96 | -0.28 | -8.62% | 275 | 29,057 | 32.94% |
| BABA240524P00070000 | 2024-04-18 10:35AM EDT | 2024-05-24 | 3.35 | 3.25 | 3.35 | -0.02 | -0.59% | 8 | 227 | 34.08% |
| BABA240531P00070000 | 2024-04-17 3:59PM EDT | 2024-05-31 | 3.70 | 3.45 | 3.55 | -0.05 | -1.33% | 2 | 221 | 33.34% |
| BABA240621P00070000 | 2024-04-18 10:37AM EDT | 2024-06-21 | 4.09 | 4.10 | 4.20 | -0.19 | -4.44% | 42 | 28,087 | 33.00% |
| BABA240719P00070000 | 2024-04-18 10:04AM EDT | 2024-07-19 | 4.95 | 4.80 | 4.90 | -0.11 | -2.17% | 12 | 12,656 | 32.61% |
| BABA240816P00070000 | 2024-04-18 10:36AM EDT | 2024-08-16 | 5.55 | 5.45 | 5.60 | -0.20 | -3.48% | 32 | 2,379 | 32.98% |
| BABA240920P00070000 | 2024-04-18 10:29AM EDT | 2024-09-20 | 6.14 | 6.05 | 6.20 | -0.21 | -3.31% | 3 | 11,461 | 32.37% |
| BABA241018P00070000 | 2024-04-18 9:56AM EDT | 2024-10-18 | 6.80 | 6.40 | 6.60 | 0.00 | - | 1 | 829 | 31.85% |
| BABA241115P00070000 | 2024-04-17 11:52AM EDT | 2024-11-15 | 7.26 | 6.95 | 7.15 | 0.00 | - | 20 | 549 | 32.29% |
| BABA241220P00070000 | 2024-04-17 3:38PM EDT | 2024-12-20 | 7.90 | 7.55 | 7.80 | 0.00 | - | 10 | 10,230 | 32.78% |
| BABA250117P00070000 | 2024-04-17 3:14PM EDT | 2025-01-17 | 8.10 | 7.90 | 8.10 | -0.20 | -2.41% | 9 | 33,070 | 32.32% |
| BABA250321P00070000 | 2024-04-17 12:17PM EDT | 2025-03-21 | 9.15 | 8.65 | 8.90 | 0.00 | - | 12 | 1,544 | 32.19% |
| BABA250620P00070000 | 2024-04-17 11:30AM EDT | 2025-06-20 | 10.05 | 9.80 | 10.05 | 0.00 | - | 2 | 2,941 | 32.45% |
| BABA251219P00070000 | 2024-04-16 10:11AM EDT | 2025-12-19 | 12.00 | 11.95 | 12.40 | -0.08 | -0.66% | 5 | 1,776 | 33.86% |
| BABA260116P00070000 | 2024-04-17 11:06AM EDT | 2026-01-16 | 12.27 | 12.20 | 12.65 | -0.13 | -1.05% | 4 | 7,166 | 33.80% |
