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
27 734,01 -113,55 (-0,41 %)
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:115.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| BABA220527C00115000 | 2022-05-20 3:58PM EDT | 2022-05-27 | 0.11 | 0.09 | 0.11 | 0.00 | - | 68 | 594 | 106.84% |
| BABA220603C00115000 | 2022-05-20 3:55PM EDT | 2022-06-03 | 0.27 | 0.23 | 0.27 | -0.10 | -27.03% | 95 | 1,538 | 84.67% |
| BABA220610C00115000 | 2022-05-20 2:21PM EDT | 2022-06-10 | 0.44 | 0.44 | 0.52 | -0.26 | -37.14% | 13 | 174 | 77.83% |
| BABA220617C00115000 | 2022-05-20 3:45PM EDT | 2022-06-17 | 0.77 | 0.72 | 0.77 | -0.19 | -19.79% | 494 | 9,076 | 74.17% |
| BABA220624C00115000 | 2022-05-20 2:26PM EDT | 2022-06-24 | 0.83 | 0.90 | 1.00 | -0.39 | -31.97% | 39 | 135 | 70.34% |
| BABA220715C00115000 | 2022-05-20 3:57PM EDT | 2022-07-15 | 1.67 | 1.65 | 1.72 | -0.27 | -13.92% | 306 | 5,396 | 65.19% |
| BABA220916C00115000 | 2022-05-20 1:23PM EDT | 2022-09-16 | 3.60 | 3.80 | 4.00 | -0.75 | -17.24% | 4 | 4,809 | 60.08% |
| BABA221021C00115000 | 2022-05-20 2:03PM EDT | 2022-10-21 | 4.90 | 4.95 | 5.15 | -0.80 | -14.04% | 202 | 940 | 58.90% |
| BABA221216C00115000 | 2022-05-20 2:51PM EDT | 2022-12-16 | 6.59 | 6.70 | 6.95 | -0.71 | -9.73% | 69 | 5,829 | 58.01% |
| BABA230120C00115000 | 2022-05-20 3:48PM EDT | 2023-01-20 | 7.85 | 6.90 | 8.15 | -0.40 | -4.85% | 12 | 4,109 | 56.37% |
| BABA230317C00115000 | 2022-05-19 3:33PM EDT | 2023-03-17 | 9.90 | 8.85 | 11.05 | 0.00 | - | 9 | 321 | 58.96% |
| BABA230616C00115000 | 2022-05-20 12:56PM EDT | 2023-06-16 | 11.60 | 10.00 | 14.35 | -1.15 | -9.02% | 25 | 347 | 58.00% |
| BABA240119C00115000 | 2022-05-20 11:30AM EDT | 2024-01-19 | 17.55 | 14.15 | 21.00 | +0.05 | +0.29% | 1 | 1,540 | 58.64% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| BABA220527P00115000 | 2022-05-20 3:43PM EDT | 2022-05-27 | 28.06 | 28.00 | 28.70 | +4.15 | +17.36% | 11 | 48 | 112.70% |
| BABA220603P00115000 | 2022-05-20 1:32PM EDT | 2022-06-03 | 30.15 | 27.80 | 29.50 | +7.76 | +34.66% | 10 | 43 | 94.73% |
| BABA220610P00115000 | 2022-05-20 3:54PM EDT | 2022-06-10 | 28.77 | 28.40 | 29.15 | -0.33 | -1.13% | 10 | 10 | 80.76% |
| BABA220617P00115000 | 2022-05-20 3:59PM EDT | 2022-06-17 | 28.84 | 28.65 | 29.10 | +0.71 | +2.52% | 31 | 10,391 | 72.17% |
| BABA220624P00115000 | 2022-05-20 3:57PM EDT | 2022-06-24 | 29.21 | 28.80 | 29.55 | +1.87 | +6.84% | 1 | 12 | 70.65% |
| BABA220715P00115000 | 2022-05-20 3:33PM EDT | 2022-07-15 | 29.65 | 29.45 | 30.05 | +1.55 | +5.52% | 34 | 1,692 | 63.43% |
| BABA220916P00115000 | 2022-05-20 1:51PM EDT | 2022-09-16 | 32.77 | 31.35 | 31.90 | +2.00 | +6.50% | 11 | 5,073 | 57.01% |
| BABA221021P00115000 | 2022-05-20 3:35PM EDT | 2022-10-21 | 32.65 | 32.25 | 32.75 | +0.70 | +2.19% | 15 | 566 | 54.92% |
| BABA221216P00115000 | 2022-05-20 11:46AM EDT | 2022-12-16 | 33.50 | 33.70 | 34.50 | +0.27 | +0.81% | 28 | 2,435 | 54.09% |
| BABA230120P00115000 | 2022-05-20 9:54AM EDT | 2023-01-20 | 33.55 | 34.25 | 35.15 | -1.49 | -4.25% | 28 | 4,620 | 52.42% |
| BABA230317P00115000 | 2022-05-13 9:44AM EDT | 2023-03-17 | 37.85 | 35.25 | 37.85 | 0.00 | - | 3 | 1,298 | 53.63% |
| BABA230616P00115000 | 2022-05-20 12:43PM EDT | 2023-06-16 | 38.67 | 36.55 | 39.00 | +3.32 | +9.39% | 5 | 1,027 | 50.57% |
| BABA240119P00115000 | 2022-05-13 9:43AM EDT | 2024-01-19 | 43.30 | 38.60 | 45.20 | 0.00 | - | 4 | 961 | 57.38% |
