La bourse est fermée
CAC 40
6 765,52 -30,23 (-0,44 %) Euro Stoxx 50
4 080,15 -27,87 (-0,68 %) Dow Jones
34 580,08 -59,71 (-0,17 %) EUR/USD
1,1317 +0,0012 (+0,10 %) Gold future
1 782,10 +21,40 (+1,22 %) BTC-EUR
42 162,21 -8 173,18 (-16,24 %)
Alibaba Group Holding Limited (BABA)
NYSE - NYSE Prix différé. Devise en USD
Ajouter à la liste dynamique
À la clôture : 04:01PM EST
Échanges après Bourse :
Prix d’exercice:110.00
Options d’achatpour10 décembre 2021
| Nom du contrat | Date de la dernière transaction | Date d’expiration | Dernier prix | Offre | Vente | Variation | % de variation | Volume | Position de place | Volatilité implicite |
|---|---|---|---|---|---|---|---|---|---|---|
| BABA211210C00110000 | 2021-12-03 3:59PM EST | 2021-12-10 | 6.82 | 6.85 | 7.15 | -6.81 | -49.96% | 1,763 | 32 | 97.41% |
| BABA211217C00110000 | 2021-12-03 3:58PM EST | 2021-12-17 | 9.05 | 9.05 | 9.40 | -5.82 | -39.14% | 1,794 | 213 | 94.80% |
| BABA211223C00110000 | 2021-12-03 3:56PM EST | 2021-12-23 | 10.42 | 10.10 | 10.50 | -5.96 | -36.39% | 124 | 24 | 89.77% |
| BABA211231C00110000 | 2021-12-03 3:55PM EST | 2021-12-31 | 11.50 | 10.80 | 11.40 | -5.25 | -31.34% | 64 | 38 | 82.46% |
| BABA220121C00110000 | 2021-12-03 3:57PM EST | 2022-01-21 | 13.50 | 13.35 | 14.10 | -4.65 | -25.62% | 3,265 | 419 | 78.69% |
| BABA220218C00110000 | 2021-12-03 3:56PM EST | 2022-02-18 | 15.65 | 15.05 | 16.05 | -5.25 | -25.12% | 410 | 98 | 71.86% |
| BABA220318C00110000 | 2021-12-03 3:58PM EST | 2022-03-18 | 17.00 | 16.85 | 17.60 | -4.35 | -20.37% | 73 | 95 | 68.71% |
| BABA220414C00110000 | 2021-12-03 2:27PM EST | 2022-04-14 | 19.20 | 18.05 | 19.35 | -3.85 | -16.70% | 43 | 37 | 66.93% |
| BABA220520C00110000 | 2021-12-03 3:33PM EST | 2022-05-20 | 20.00 | 19.45 | 20.80 | -3.00 | -13.04% | 20 | 99 | 64.18% |
| BABA220617C00110000 | 2021-12-03 3:49PM EST | 2022-06-17 | 20.86 | 20.30 | 21.95 | -3.74 | -15.20% | 74 | 678 | 62.58% |
| BABA220715C00110000 | 2021-12-03 3:31PM EST | 2022-07-15 | 22.35 | 21.10 | 22.75 | -5.25 | -19.02% | 13 | 75 | 60.91% |
| BABA220916C00110000 | 2021-12-03 3:59PM EST | 2022-09-16 | 24.00 | 23.05 | 24.90 | -6.00 | -20.00% | 94 | 266 | 59.20% |
| BABA221216C00110000 | 2021-12-03 3:19PM EST | 2022-12-16 | 26.40 | 25.10 | 27.65 | -6.61 | -20.02% | 39 | 76 | 57.12% |
| BABA230120C00110000 | 2021-12-03 3:54PM EST | 2023-01-20 | 27.50 | 25.10 | 30.35 | -6.00 | -17.91% | 193 | 345 | 57.65% |
| BABA230317C00110000 | 2021-12-03 1:06PM EST | 2023-03-17 | 28.90 | 24.00 | 33.50 | -9.40 | -24.54% | 8 | 5 | 56.24% |
| BABA230616C00110000 | 2021-12-03 3:31PM EST | 2023-06-16 | 31.37 | 29.00 | 35.50 | -4.32 | -12.10% | 15 | 114 | 58.23% |
| BABA240119C00110000 | 2021-12-03 3:30PM EST | 2024-01-19 | 35.00 | 34.50 | 39.50 | -9.50 | -21.35% | 113 | 122 | 57.37% |
Options de ventepour10 décembre 2021
| Nom du contrat | Date de la dernière transaction | Date d’expiration | Dernier prix | Offre | Vente | Variation | % de variation | Volume | Position de place | Volatilité implicite |
|---|---|---|---|---|---|---|---|---|---|---|
| BABA211210P00110000 | 2021-12-03 3:59PM EST | 2021-12-10 | 5.05 | 5.05 | 5.35 | +3.37 | +200.60% | 11,555 | 2,288 | 100.05% |
| BABA211217P00110000 | 2021-12-03 3:59PM EST | 2021-12-17 | 7.50 | 7.15 | 7.60 | +4.71 | +168.82% | 4,370 | 4,096 | 96.07% |
| BABA211223P00110000 | 2021-12-03 3:56PM EST | 2021-12-23 | 8.44 | 8.30 | 8.70 | +5.12 | +154.22% | 583 | 949 | 91.33% |
| BABA211231P00110000 | 2021-12-03 3:59PM EST | 2021-12-31 | 9.59 | 8.90 | 10.00 | +5.54 | +136.79% | 713 | 519 | 85.01% |
| BABA220107P00110000 | 2021-12-03 3:50PM EST | 2022-01-07 | 10.35 | 9.95 | 11.00 | +5.70 | +122.58% | 98 | 83 | 83.59% |
| BABA220121P00110000 | 2021-12-03 3:58PM EST | 2022-01-21 | 11.85 | 11.20 | 12.00 | +6.05 | +104.31% | 4,655 | 6,581 | 77.66% |
| BABA220218P00110000 | 2021-12-03 3:58PM EST | 2022-02-18 | 13.75 | 13.10 | 14.20 | +6.00 | +77.42% | 444 | 1,148 | 72.18% |
| BABA220318P00110000 | 2021-12-03 3:59PM EST | 2022-03-18 | 15.00 | 14.50 | 15.50 | +6.10 | +68.54% | 338 | 1,831 | 67.59% |
| BABA220414P00110000 | 2021-12-03 3:58PM EST | 2022-04-14 | 16.35 | 15.50 | 16.80 | +6.15 | +60.29% | 279 | 1,178 | 64.69% |
| BABA220520P00110000 | 2021-12-03 3:43PM EST | 2022-05-20 | 17.60 | 17.00 | 18.25 | +5.75 | +48.52% | 119 | 446 | 62.36% |
| BABA220617P00110000 | 2021-12-03 3:08PM EST | 2022-06-17 | 18.55 | 17.95 | 19.00 | +5.65 | +43.80% | 50 | 4,710 | 60.42% |
| BABA220715P00110000 | 2021-12-03 3:20PM EST | 2022-07-15 | 19.54 | 18.70 | 20.05 | +6.19 | +46.37% | 5 | 379 | 59.18% |
| BABA220916P00110000 | 2021-12-03 1:19PM EST | 2022-09-16 | 20.50 | 21.00 | 21.80 | +4.45 | +27.73% | 22 | 2,243 | 57.61% |
| BABA221216P00110000 | 2021-12-03 3:03PM EST | 2022-12-16 | 23.50 | 19.45 | 26.65 | +4.50 | +23.68% | 124 | 498 | 53.99% |
| BABA230120P00110000 | 2021-12-03 2:35PM EST | 2023-01-20 | 23.66 | 21.05 | 25.00 | +4.15 | +21.27% | 1,917 | 2,204 | 51.60% |
| BABA230317P00110000 | 2021-12-03 3:56PM EST | 2023-03-17 | 25.36 | 22.05 | 30.50 | +4.46 | +21.34% | 85 | 1,048 | 55.19% |
| BABA230616P00110000 | 2021-12-03 3:07PM EST | 2023-06-16 | 27.35 | 23.00 | 32.00 | +4.76 | +21.07% | 48 | 1,590 | 52.86% |
| BABA240119P00110000 | 2021-12-03 2:40PM EST | 2024-01-19 | 28.99 | 26.00 | 32.00 | +2.91 | +11.16% | 24 | 111 | 52.31% |
