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
1 783,90 +21,20 (+1,20 %) BTC-EUR
44 996,29 -5 365,55 (-10,65 %)
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:115.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| BABA211217C00115000 | 2021-12-03 3:59PM EST | 2021-12-17 | 6.27 | 6.05 | 6.40 | -4.58 | -42.21% | 2,606 | 750 | 86.38% |
| BABA211223C00115000 | 2021-12-03 2:47PM EST | 2021-12-23 | 7.65 | 7.15 | 7.55 | -2.88 | -27.35% | 264 | 5 | 83.04% |
| BABA220107C00115000 | 2021-12-03 3:32PM EST | 2022-01-07 | 9.60 | 8.95 | 10.10 | -2.66 | -21.70% | 26 | 4 | 78.50% |
| BABA220121C00115000 | 2021-12-03 3:59PM EST | 2022-01-21 | 10.72 | 10.60 | 11.40 | -3.95 | -26.93% | 1,079 | 1,753 | 75.37% |
| BABA220218C00115000 | 2021-12-03 3:59PM EST | 2022-02-18 | 12.94 | 12.80 | 13.40 | -3.76 | -22.51% | 718 | 1,154 | 70.37% |
| BABA220318C00115000 | 2021-12-03 3:59PM EST | 2022-03-18 | 14.50 | 14.35 | 15.45 | -3.92 | -21.28% | 677 | 72 | 67.81% |
| BABA220414C00115000 | 2021-12-03 3:04PM EST | 2022-04-14 | 15.90 | 15.55 | 16.65 | -2.60 | -14.05% | 135 | 141 | 64.98% |
| BABA220520C00115000 | 2021-12-03 3:23PM EST | 2022-05-20 | 17.70 | 17.05 | 18.15 | -3.50 | -16.51% | 31 | 351 | 62.59% |
| BABA220617C00115000 | 2021-12-03 3:58PM EST | 2022-06-17 | 18.40 | 17.65 | 19.40 | -2.85 | -13.41% | 211 | 221 | 60.81% |
| BABA220715C00115000 | 2021-12-03 3:39PM EST | 2022-07-15 | 19.50 | 19.00 | 20.45 | -17.95 | -47.93% | 26 | 8 | 60.36% |
| BABA220916C00115000 | 2021-12-03 3:41PM EST | 2022-09-16 | 23.00 | 20.60 | 23.70 | -4.92 | -17.62% | 37 | 216 | 59.56% |
| BABA221216C00115000 | 2021-12-03 3:52PM EST | 2022-12-16 | 24.40 | 20.15 | 28.60 | -4.96 | -16.89% | 23 | 143 | 56.92% |
| BABA230120C00115000 | 2021-12-03 3:52PM EST | 2023-01-20 | 25.15 | 23.00 | 26.65 | -2.81 | -10.05% | 338 | 116 | 55.44% |
| BABA230317C00115000 | 2021-12-03 1:44PM EST | 2023-03-17 | 26.55 | 22.00 | 28.55 | -4.45 | -14.35% | 96 | 432 | 52.94% |
| BABA230616C00115000 | 2021-12-03 3:09PM EST | 2023-06-16 | 30.70 | 25.00 | 32.15 | -9.17 | -23.00% | 34 | 53 | 54.64% |
| BABA240119C00115000 | 2021-12-03 3:40PM EST | 2024-01-19 | 33.00 | 30.00 | 35.00 | -10.00 | -23.26% | 72 | 109 | 52.73% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| BABA211210P00115000 | 2021-12-03 3:59PM EST | 2021-12-10 | 7.15 | 6.95 | 7.35 | +4.73 | +195.45% | 2,230 | 1,751 | 87.74% |
| BABA211217P00115000 | 2021-12-03 3:57PM EST | 2021-12-17 | 9.59 | 9.25 | 9.65 | +5.77 | +151.05% | 5,025 | 5,003 | 88.50% |
| BABA211223P00115000 | 2021-12-03 3:47PM EST | 2021-12-23 | 10.56 | 10.25 | 10.80 | +5.88 | +125.64% | 238 | 454 | 84.35% |
| BABA211231P00115000 | 2021-12-03 3:52PM EST | 2021-12-31 | 11.35 | 11.25 | 12.00 | +6.18 | +119.54% | 142 | 586 | 80.18% |
| BABA220107P00115000 | 2021-12-03 3:19PM EST | 2022-01-07 | 12.57 | 12.10 | 13.30 | +6.67 | +113.05% | 42 | 166 | 79.49% |
| BABA220121P00115000 | 2021-12-03 3:59PM EST | 2022-01-21 | 14.17 | 13.65 | 14.20 | +7.01 | +97.91% | 1,784 | 4,395 | 74.67% |
| BABA220218P00115000 | 2021-12-03 3:59PM EST | 2022-02-18 | 16.31 | 15.75 | 16.40 | +6.59 | +67.80% | 741 | 3,916 | 70.07% |
| BABA220318P00115000 | 2021-12-03 3:20PM EST | 2022-03-18 | 17.43 | 17.30 | 18.20 | +6.28 | +56.32% | 207 | 1,678 | 67.03% |
| BABA220414P00115000 | 2021-12-03 11:44AM EST | 2022-04-14 | 18.60 | 17.95 | 19.35 | +6.40 | +52.46% | 5 | 5,015 | 63.15% |
| BABA220520P00115000 | 2021-12-03 3:19PM EST | 2022-05-20 | 20.23 | 19.40 | 20.85 | +6.33 | +45.54% | 26 | 880 | 60.89% |
| BABA220617P00115000 | 2021-12-03 2:52PM EST | 2022-06-17 | 21.00 | 20.40 | 21.80 | +5.85 | +38.61% | 404 | 4,169 | 59.39% |
| BABA220715P00115000 | 2021-12-03 1:41PM EST | 2022-07-15 | 21.50 | 21.25 | 22.70 | +5.75 | +36.51% | 30 | 1,167 | 58.09% |
| BABA220916P00115000 | 2021-12-03 1:27PM EST | 2022-09-16 | 23.50 | 23.30 | 24.90 | +5.15 | +28.07% | 11 | 1,567 | 56.78% |
| BABA221216P00115000 | 2021-12-03 12:57PM EST | 2022-12-16 | 25.56 | 22.70 | 29.30 | +4.66 | +22.30% | 50 | 609 | 53.75% |
| BABA230120P00115000 | 2021-12-03 2:52PM EST | 2023-01-20 | 26.50 | 25.50 | 28.20 | +4.00 | +17.78% | 247 | 2,072 | 53.26% |
| BABA230317P00115000 | 2021-12-03 3:56PM EST | 2023-03-17 | 28.04 | 24.00 | 32.60 | +5.44 | +24.07% | 16 | 897 | 52.94% |
| BABA230616P00115000 | 2021-12-03 2:24PM EST | 2023-06-16 | 29.00 | 25.00 | 30.25 | +4.75 | +19.59% | 10 | 1,149 | 52.10% |
| BABA240119P00115000 | 2021-12-03 3:42PM EST | 2024-01-19 | 32.44 | 28.50 | 33.95 | +4.85 | +17.58% | 38 | 227 | 50.19% |
