La bourse est fermée
CAC 40
6 285,24 +12,53 (+0,20 %) Euro Stoxx 50
3 657,03 +16,48 (+0,45 %) Dow Jones
31 261,90 +8,77 (+0,03 %) EUR/USD
1,0562 -0,0026 (-0,24 %) Gold future
1 845,10 +3,90 (+0,21 %) BTC-EUR
27 793,15 -64,48 (-0,23 %)
Alibaba Group Holding Limited (BABA)
NYSE - NYSE Prix différé. Devise en USD
Ajouter à la liste dynamique
À la clôture : 04:01PM EDT
Échanges après Bourse :
Prix d’exercice:110.00
Options d’achatpour27 mai 2022
| Nom du contrat | Date de la dernière transaction | Date d’expiration | Dernier prix | Offre | Vente | Variation | % de variation | Volume | Position de place | Volatilité implicite |
|---|---|---|---|---|---|---|---|---|---|---|
| BABA220527C00110000 | 2022-05-20 3:57PM EDT | 2022-05-27 | 0.19 | 0.18 | 0.20 | -0.04 | -17.39% | 10,146 | 4,527 | 103.32% |
| BABA220603C00110000 | 2022-05-20 3:50PM EDT | 2022-06-03 | 0.41 | 0.37 | 0.42 | -0.16 | -28.07% | 286 | 4,985 | 81.25% |
| BABA220610C00110000 | 2022-05-20 3:44PM EDT | 2022-06-10 | 0.75 | 0.70 | 0.81 | -0.28 | -27.18% | 45 | 220 | 76.47% |
| BABA220617C00110000 | 2022-05-20 3:59PM EDT | 2022-06-17 | 1.11 | 1.07 | 1.11 | -0.27 | -19.57% | 904 | 29,691 | 72.83% |
| BABA220624C00110000 | 2022-05-20 1:44PM EDT | 2022-06-24 | 1.16 | 1.29 | 1.46 | -0.44 | -27.50% | 26 | 504 | 69.58% |
| BABA220715C00110000 | 2022-05-20 3:57PM EDT | 2022-07-15 | 2.20 | 2.22 | 2.28 | -0.42 | -16.03% | 151 | 5,424 | 64.58% |
| BABA220916C00110000 | 2022-05-20 3:46PM EDT | 2022-09-16 | 4.85 | 4.75 | 4.90 | -0.40 | -7.62% | 192 | 8,841 | 60.34% |
| BABA221021C00110000 | 2022-05-20 1:57PM EDT | 2022-10-21 | 5.75 | 5.95 | 6.15 | -0.95 | -14.18% | 105 | 1,053 | 59.09% |
| BABA221216C00110000 | 2022-05-20 3:58PM EDT | 2022-12-16 | 7.95 | 7.75 | 8.05 | -0.75 | -8.62% | 57 | 1,777 | 58.13% |
| BABA230120C00110000 | 2022-05-20 3:39PM EDT | 2023-01-20 | 8.96 | 8.70 | 9.35 | -0.49 | -5.19% | 37 | 5,812 | 57.95% |
| BABA230317C00110000 | 2022-05-19 12:17PM EDT | 2023-03-17 | 12.35 | 9.90 | 12.25 | 0.00 | - | 10 | 1,135 | 58.95% |
| BABA230616C00110000 | 2022-05-20 3:21PM EDT | 2023-06-16 | 13.05 | 12.65 | 13.90 | -1.85 | -12.42% | 22 | 394 | 57.83% |
| BABA240119C00110000 | 2022-05-20 1:04PM EDT | 2024-01-19 | 18.65 | 16.90 | 20.00 | -0.60 | -3.12% | 2 | 1,612 | 57.97% |
Options de ventepour27 mai 2022
| Nom du contrat | Date de la dernière transaction | Date d’expiration | Dernier prix | Offre | Vente | Variation | % de variation | Volume | Position de place | Volatilité implicite |
|---|---|---|---|---|---|---|---|---|---|---|
| BABA220527P00110000 | 2022-05-20 11:30AM EDT | 2022-05-27 | 22.75 | 23.15 | 23.65 | +0.20 | +0.89% | 12 | 159 | 103.32% |
| BABA220603P00110000 | 2022-05-20 1:36PM EDT | 2022-06-03 | 24.87 | 23.25 | 23.85 | +1.62 | +6.97% | 38 | 44 | 78.71% |
| BABA220610P00110000 | 2022-05-19 1:29PM EDT | 2022-06-10 | 24.07 | 23.65 | 24.20 | +1.27 | +5.57% | 10 | 32 | 75.44% |
| BABA220617P00110000 | 2022-05-20 3:59PM EDT | 2022-06-17 | 24.00 | 24.00 | 24.80 | +0.45 | +1.91% | 38 | 10,823 | 74.76% |
| BABA220624P00110000 | 2022-05-19 11:35AM EDT | 2022-06-24 | 23.40 | 24.15 | 25.00 | 0.00 | - | 2 | 39 | 69.43% |
| BABA220715P00110000 | 2022-05-20 3:23PM EDT | 2022-07-15 | 25.80 | 25.00 | 25.55 | +1.41 | +5.78% | 39 | 2,380 | 62.62% |
| BABA220916P00110000 | 2022-05-20 3:48PM EDT | 2022-09-16 | 27.50 | 27.35 | 27.75 | +0.30 | +1.10% | 25 | 6,465 | 57.51% |
| BABA221021P00110000 | 2022-05-20 1:26PM EDT | 2022-10-21 | 30.05 | 28.35 | 28.75 | +2.00 | +7.13% | 11 | 720 | 55.62% |
| BABA221216P00110000 | 2022-05-20 12:48PM EDT | 2022-12-16 | 30.55 | 29.40 | 31.30 | +0.90 | +3.04% | 29 | 1,156 | 55.08% |
| BABA230120P00110000 | 2022-05-20 12:37PM EDT | 2023-01-20 | 31.25 | 29.55 | 31.60 | -0.10 | -0.32% | 22 | 9,908 | 51.83% |
| BABA230317P00110000 | 2022-05-12 10:01AM EDT | 2023-03-17 | 38.95 | 28.60 | 32.95 | 0.00 | - | 3 | 1,023 | 54.63% |
| BABA230616P00110000 | 2022-05-17 10:25AM EDT | 2023-06-16 | 31.07 | 33.30 | 35.10 | 0.00 | - | 1 | 2,008 | 51.42% |
| BABA240119P00110000 | 2022-05-19 9:41AM EDT | 2024-01-19 | 37.80 | 34.45 | 40.35 | 0.00 | - | 1 | 1,172 | 55.07% |
