La bourse est fermée
CAC 40
8 088,24 +71,59 (+0,89 %) Euro Stoxx 50
5 006,85 +67,84 (+1,37 %) Dow Jones
38 239,66 +153,86 (+0,40 %) EUR/USD
1,0699 -0,0034 (-0,32 %) Gold future
2 349,60 +7,10 (+0,30 %) Bitcoin EUR
59 806,55 -856,23 (-1,41 %)
Alibaba Group Holding Limited (BABA)
NYSE - Nasdaq Cours en temps réel. Devise en USD
Ajouter à la liste dynamique
À la clôture : 04:02PM EDT
Échanges après Bourse :
Prix d’exercice:105.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| BABA240426C00105000 | 2024-03-12 3:43PM EDT | 2024-04-26 | 0.10 | 0.00 | 0.06 | 0.00 | - | - | 3 | 259.38% |
| BABA240517C00105000 | 2024-04-26 12:54PM EDT | 2024-05-17 | 0.02 | 0.02 | 0.05 | -0.01 | -33.33% | 25 | 826 | 56.25% |
| BABA240621C00105000 | 2024-04-26 2:38PM EDT | 2024-06-21 | 0.14 | 0.10 | 0.17 | +0.02 | +16.67% | 73 | 11,486 | 43.85% |
| BABA240719C00105000 | 2024-04-26 3:55PM EDT | 2024-07-19 | 0.26 | 0.25 | 0.30 | +0.01 | +4.00% | 77 | 1,406 | 39.75% |
| BABA240816C00105000 | 2024-04-26 2:50PM EDT | 2024-08-16 | 0.53 | 0.45 | 0.56 | +0.06 | +12.77% | 351 | 337 | 39.26% |
| BABA240920C00105000 | 2024-04-26 12:06PM EDT | 2024-09-20 | 0.79 | 0.82 | 0.87 | +0.02 | +2.60% | 50 | 6,130 | 38.14% |
| BABA241018C00105000 | 2024-04-25 3:35PM EDT | 2024-10-18 | 1.17 | 1.05 | 1.26 | +0.14 | +13.59% | 1 | 205 | 38.62% |
| BABA241115C00105000 | 2024-04-24 11:48AM EDT | 2024-11-15 | 1.33 | 1.37 | 1.75 | 0.00 | - | 51 | 83 | 39.56% |
| BABA241220C00105000 | 2024-04-26 2:46PM EDT | 2024-12-20 | 2.06 | 1.95 | 2.07 | +0.10 | +5.10% | 4 | 2,747 | 38.57% |
| BABA250117C00105000 | 2024-04-26 3:41PM EDT | 2025-01-17 | 2.32 | 2.11 | 2.77 | +0.11 | +4.98% | 118 | 9,064 | 40.36% |
| BABA250321C00105000 | 2024-04-26 3:21PM EDT | 2025-03-21 | 3.35 | 3.00 | 3.45 | +0.20 | +6.35% | 8 | 152 | 39.40% |
| BABA250620C00105000 | 2024-04-25 1:23PM EDT | 2025-06-20 | 4.65 | 4.25 | 5.25 | 0.00 | - | 2 | 398 | 41.54% |
| BABA251219C00105000 | 2024-04-24 2:27PM EDT | 2025-12-19 | 7.42 | 6.90 | 8.95 | 0.00 | - | 572 | 908 | 45.03% |
| BABA260116C00105000 | 2024-04-26 1:29PM EDT | 2026-01-16 | 8.25 | 8.00 | 9.35 | +0.20 | +2.48% | 36 | 1,127 | 45.07% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| BABA240426P00105000 | 2024-03-22 3:39PM EDT | 2024-04-26 | 32.70 | 35.50 | 36.50 | 0.00 | - | 2 | 0 | 944.43% |
| BABA240517P00105000 | 2024-03-15 3:37PM EDT | 2024-05-17 | 31.35 | 33.45 | 33.95 | 0.00 | - | 2 | 0 | 165.97% |
| BABA240621P00105000 | 2024-04-26 3:39PM EDT | 2024-06-21 | 29.07 | 28.90 | 30.00 | -0.60 | -2.02% | 481 | 142 | 55.13% |
| BABA240719P00105000 | 2024-04-26 9:45AM EDT | 2024-07-19 | 28.50 | 29.00 | 30.70 | -4.00 | -12.31% | 1 | 0 | 55.49% |
| BABA240920P00105000 | 2024-04-26 11:43AM EDT | 2024-09-20 | 29.70 | 29.00 | 29.85 | -1.47 | -4.72% | 1 | 5 | 31.98% |
| BABA241018P00105000 | 2024-04-16 3:51PM EDT | 2024-10-18 | 35.46 | 29.00 | 30.30 | 0.00 | - | 40 | 0 | 34.82% |
| BABA241115P00105000 | 2024-04-24 11:24AM EDT | 2024-11-15 | 31.20 | 29.00 | 30.05 | 0.00 | - | 1 | 7 | 29.76% |
| BABA241220P00105000 | 2024-04-26 12:44PM EDT | 2024-12-20 | 30.20 | 29.30 | 30.35 | -5.45 | -15.29% | 3 | 616 | 30.32% |
| BABA250117P00105000 | 2024-04-23 10:00AM EDT | 2025-01-17 | 29.15 | 29.85 | 30.20 | -3.75 | -11.40% | 1 | 1,048 | 27.43% |
| BABA250321P00105000 | 2024-04-19 1:00PM EDT | 2025-03-21 | 36.40 | 29.80 | 31.00 | 0.00 | - | 1 | 423 | 30.02% |
| BABA250620P00105000 | 2024-04-18 10:17AM EDT | 2025-06-20 | 36.10 | 30.20 | 31.75 | 0.00 | - | 12 | 237 | 30.16% |
| BABA251219P00105000 | 2024-04-12 11:13AM EDT | 2025-12-19 | 34.61 | 30.85 | 33.10 | 0.00 | - | 1 | 168 | 29.85% |
| BABA260116P00105000 | 2024-04-22 2:49PM EDT | 2026-01-16 | 36.00 | 32.05 | 33.10 | 0.00 | - | 1 | 283 | 29.19% |
