La bourse est fermée
CAC 40
8 022,41 -0,85 (-0,01 %) Euro Stoxx 50
4 918,09 -18,48 (-0,37 %) Dow Jones
37 986,40 +211,02 (+0,56 %) EUR/USD
1,0661 +0,0015 (+0,14 %) Gold future
2 406,70 +8,70 (+0,36 %) Bitcoin EUR
60 107,79 -188,04 (-0,31 %)
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:85.00
Options d’achatpour26 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| BABA240426C00085000 | 2024-04-19 12:31PM EDT | 2024-04-26 | 0.01 | 0.00 | 0.02 | 0.00 | - | 9 | 1,070 | 57.81% |
| BABA240503C00085000 | 2024-04-19 3:42PM EDT | 2024-05-03 | 0.06 | 0.03 | 0.15 | 0.00 | - | 2 | 2,119 | 55.47% |
| BABA240510C00085000 | 2024-04-16 3:41PM EDT | 2024-05-10 | 0.06 | 0.02 | 0.18 | 0.00 | - | 25 | 494 | 51.37% |
| BABA240517C00085000 | 2024-04-19 3:50PM EDT | 2024-05-17 | 0.17 | 0.17 | 0.18 | -0.02 | -10.53% | 711 | 17,214 | 44.53% |
| BABA240524C00085000 | 2024-04-19 2:53PM EDT | 2024-05-24 | 0.24 | 0.23 | 0.26 | -0.01 | -4.00% | 2 | 205 | 42.97% |
| BABA240531C00085000 | 2024-04-19 11:12AM EDT | 2024-05-31 | 0.30 | 0.30 | 0.32 | -0.01 | -3.23% | 3 | 2,353 | 41.07% |
| BABA240621C00085000 | 2024-04-19 3:53PM EDT | 2024-06-21 | 0.54 | 0.53 | 0.56 | -0.01 | -1.82% | 163 | 23,424 | 38.50% |
| BABA240719C00085000 | 2024-04-19 3:52PM EDT | 2024-07-19 | 0.89 | 0.88 | 0.91 | -0.03 | -3.26% | 178 | 7,502 | 36.82% |
| BABA240816C00085000 | 2024-04-19 3:43PM EDT | 2024-08-16 | 1.39 | 1.37 | 1.41 | +0.01 | +0.72% | 11 | 1,468 | 37.18% |
| BABA240920C00085000 | 2024-04-19 3:30PM EDT | 2024-09-20 | 2.00 | 1.79 | 2.01 | +0.02 | +1.01% | 54 | 19,599 | 37.31% |
| BABA241018C00085000 | 2024-04-19 11:55AM EDT | 2024-10-18 | 2.34 | 1.90 | 2.56 | -0.06 | -2.50% | 3 | 1,068 | 37.89% |
| BABA241115C00085000 | 2024-04-19 3:45PM EDT | 2024-11-15 | 3.10 | 3.05 | 3.15 | -0.09 | -2.82% | 12 | 502 | 38.66% |
| BABA241220C00085000 | 2024-04-19 1:29PM EDT | 2024-12-20 | 3.65 | 3.70 | 3.85 | -0.24 | -6.17% | 2 | 7,403 | 39.34% |
| BABA250117C00085000 | 2024-04-19 3:46PM EDT | 2025-01-17 | 4.15 | 4.10 | 4.25 | 0.00 | - | 124 | 16,968 | 39.14% |
| BABA250321C00085000 | 2024-04-19 11:00AM EDT | 2025-03-21 | 5.23 | 4.95 | 5.45 | -0.27 | -4.91% | 3 | 358 | 40.18% |
| BABA250620C00085000 | 2024-04-18 1:17PM EDT | 2025-06-20 | 6.92 | 6.45 | 7.20 | 0.00 | - | 1 | 679 | 41.76% |
| BABA251219C00085000 | 2024-04-19 3:15PM EDT | 2025-12-19 | 10.15 | 9.90 | 10.40 | -0.10 | -0.98% | 5 | 802 | 44.07% |
| BABA260116C00085000 | 2024-04-19 3:54PM EDT | 2026-01-16 | 10.53 | 10.10 | 11.60 | +0.08 | +0.77% | 114 | 2,306 | 46.39% |
Options de ventepour26 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| BABA240426P00085000 | 2024-04-19 2:55PM EDT | 2024-04-26 | 16.00 | 15.85 | 16.00 | +1.35 | +9.22% | 1 | 0 | 75.39% |
| BABA240503P00085000 | 2024-04-15 3:27PM EDT | 2024-05-03 | 14.65 | 14.85 | 16.35 | 0.00 | - | 4 | 0 | 75.88% |
| BABA240510P00085000 | 2024-04-16 1:57PM EDT | 2024-05-10 | 14.85 | 15.60 | 16.10 | 0.00 | - | 5 | 0 | 50.88% |
| BABA240517P00085000 | 2024-04-18 11:39AM EDT | 2024-05-17 | 15.65 | 13.95 | 17.95 | 0.00 | - | 41 | 42 | 87.70% |
| BABA240531P00085000 | 2024-04-18 3:29PM EDT | 2024-05-31 | 16.03 | 14.90 | 18.15 | 0.00 | - | 1 | 10 | 74.37% |
| BABA240621P00085000 | 2024-04-19 3:06PM EDT | 2024-06-21 | 16.10 | 14.05 | 18.30 | -0.10 | -0.62% | 78 | 18,438 | 62.38% |
| BABA240719P00085000 | 2024-04-18 2:46PM EDT | 2024-07-19 | 16.45 | 14.20 | 16.75 | 0.00 | - | 105 | 2,471 | 35.69% |
| BABA240816P00085000 | 2024-04-19 3:52PM EDT | 2024-08-16 | 16.50 | 14.55 | 16.90 | +0.01 | +0.06% | 3 | 528 | 32.86% |
| BABA240920P00085000 | 2024-04-19 11:23AM EDT | 2024-09-20 | 17.11 | 15.50 | 18.40 | +0.25 | +1.48% | 4 | 1,967 | 40.60% |
| BABA241018P00085000 | 2024-04-17 1:08PM EDT | 2024-10-18 | 17.30 | 15.70 | 17.75 | 0.00 | - | 4 | 214 | 33.05% |
| BABA241115P00085000 | 2024-04-17 1:07PM EDT | 2024-11-15 | 17.57 | 17.45 | 17.80 | 0.00 | - | 25 | 422 | 31.09% |
| BABA241220P00085000 | 2024-04-19 3:06PM EDT | 2024-12-20 | 18.00 | 17.85 | 18.25 | 0.00 | - | 25 | 2,234 | 31.37% |
| BABA250117P00085000 | 2024-04-19 10:16AM EDT | 2025-01-17 | 17.95 | 18.00 | 18.45 | -0.10 | -0.55% | 3 | 4,152 | 30.76% |
| BABA250321P00085000 | 2024-04-16 10:13AM EDT | 2025-03-21 | 18.00 | 18.60 | 19.90 | 0.00 | - | 1 | 5 | 34.13% |
| BABA250620P00085000 | 2024-04-17 12:15PM EDT | 2025-06-20 | 19.70 | 19.50 | 20.25 | 0.00 | - | 13 | 1,140 | 31.59% |
| BABA251219P00085000 | 2024-04-17 11:22AM EDT | 2025-12-19 | 21.30 | 20.35 | 21.60 | 0.00 | - | 2 | 2,151 | 30.54% |
| BABA260116P00085000 | 2024-04-18 10:48AM EDT | 2026-01-16 | 21.80 | 20.85 | 22.25 | 0.00 | - | 10 | 3,186 | 31.73% |
