La bourse ferme dans 37 min
CAC 40
7 052,93 +187,15 (+2,73 %) Euro Stoxx 50
4 263,63 +126,52 (+3,06 %) Dow Jones
35 796,69 +569,66 (+1,62 %) EUR/USD
1,1254 -0,0033 (-0,29 %) Gold future
1 784,00 +4,50 (+0,25 %) BTC-EUR
46 081,35 +2 443,83 (+5,60 %)
Alibaba Group Holding Limited (BABA)
NYSE - Nasdaq Cours en temps réel. Devise en USD
Ajouter à la liste dynamique
À partir de 10:53AM EST. Marché ouvert.
Prix d’exercice:125.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| BABA211210C00125000 | 2021-12-07 10:35AM EST | 2021-12-10 | 3.55 | 3.20 | 3.40 | +0.28 | +8.56% | 2,873 | 3,466 | 62.04% |
| BABA211217C00125000 | 2021-12-07 10:37AM EST | 2021-12-17 | 5.50 | 5.55 | 5.70 | +0.31 | +5.97% | 1,001 | 3,463 | 64.28% |
| BABA211223C00125000 | 2021-12-07 10:34AM EST | 2021-12-23 | 6.62 | 6.60 | 6.90 | +0.42 | +6.77% | 72 | 295 | 62.18% |
| BABA211231C00125000 | 2021-12-07 10:35AM EST | 2021-12-31 | 8.00 | 7.70 | 8.15 | +0.70 | +9.59% | 610 | 1,076 | 60.29% |
| BABA220107C00125000 | 2021-12-07 10:23AM EST | 2022-01-07 | 8.90 | 8.60 | 9.50 | +0.40 | +4.71% | 64 | 162 | 60.94% |
| BABA220114C00125000 | 2021-12-07 9:56AM EST | 2022-01-14 | 10.05 | 9.25 | 10.65 | +0.65 | +6.91% | 4 | 33 | 60.74% |
| BABA220121C00125000 | 2021-12-07 10:34AM EST | 2022-01-21 | 10.65 | 10.65 | 10.85 | +0.59 | +5.86% | 201 | 2,715 | 60.46% |
| BABA220218C00125000 | 2021-12-07 10:32AM EST | 2022-02-18 | 13.45 | 13.50 | 13.75 | +0.65 | +5.08% | 154 | 949 | 60.57% |
| BABA220318C00125000 | 2021-12-07 10:35AM EST | 2022-03-18 | 15.60 | 15.45 | 15.80 | +1.30 | +9.09% | 138 | 2,743 | 59.25% |
| BABA220414C00125000 | 2021-12-07 10:28AM EST | 2022-04-14 | 17.15 | 17.10 | 17.55 | +0.85 | +5.21% | 2 | 210 | 58.50% |
| BABA220520C00125000 | 2021-12-07 10:06AM EST | 2022-05-20 | 19.10 | 19.00 | 19.50 | +0.85 | +4.66% | 3 | 555 | 57.56% |
| BABA220617C00125000 | 2021-12-07 10:27AM EST | 2022-06-17 | 20.30 | 19.95 | 20.80 | +1.45 | +7.69% | 22 | 715 | 56.38% |
| BABA220715C00125000 | 2021-12-07 10:28AM EST | 2022-07-15 | 21.55 | 21.20 | 22.10 | +3.05 | +16.49% | 10 | 133 | 56.04% |
| BABA220916C00125000 | 2021-12-07 9:46AM EST | 2022-09-16 | 24.80 | 23.05 | 26.70 | +3.25 | +15.08% | 2 | 327 | 56.97% |
| BABA221216C00125000 | 2021-12-07 10:22AM EST | 2022-12-16 | 27.00 | 25.90 | 31.25 | +2.02 | +8.09% | 4 | 634 | 57.17% |
| BABA230120C00125000 | 2021-12-07 10:24AM EST | 2023-01-20 | 28.30 | 27.50 | 29.30 | +1.58 | +5.91% | 19 | 3,470 | 54.33% |
| BABA230317C00125000 | 2021-12-03 11:58AM EST | 2023-03-17 | 22.52 | 28.80 | 31.30 | 0.00 | - | 83 | 80 | 54.01% |
| BABA230616C00125000 | 2021-12-07 9:54AM EST | 2023-06-16 | 37.00 | 30.75 | 33.90 | +5.50 | +17.46% | 1 | 80 | 53.28% |
| BABA240119C00125000 | 2021-12-07 10:22AM EST | 2024-01-19 | 40.00 | 37.00 | 41.60 | +4.55 | +12.83% | 12 | 485 | 55.47% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| BABA211210P00125000 | 2021-12-07 10:37AM EST | 2021-12-10 | 2.76 | 2.71 | 2.79 | -2.03 | -42.38% | 2,940 | 1,107 | 53.81% |
| BABA211217P00125000 | 2021-12-07 10:37AM EST | 2021-12-17 | 4.90 | 4.70 | 4.95 | -1.77 | -26.54% | 2,376 | 8,032 | 56.42% |
| BABA211223P00125000 | 2021-12-07 10:36AM EST | 2021-12-23 | 5.87 | 5.70 | 5.95 | -2.13 | -26.63% | 37 | 658 | 54.69% |
| BABA211231P00125000 | 2021-12-07 10:22AM EST | 2021-12-31 | 7.30 | 6.85 | 7.25 | -1.35 | -15.61% | 336 | 631 | 54.50% |
| BABA220107P00125000 | 2021-12-07 9:51AM EST | 2022-01-07 | 8.11 | 8.05 | 8.55 | -1.89 | -18.90% | 26 | 124 | 56.67% |
| BABA220114P00125000 | 2021-12-06 9:57AM EST | 2022-01-14 | 14.05 | 8.50 | 9.50 | 0.00 | - | 1 | 11 | 55.63% |
| BABA220121P00125000 | 2021-12-07 10:35AM EST | 2022-01-21 | 9.80 | 9.70 | 9.80 | -1.58 | -13.88% | 1,063 | 6,583 | 55.48% |
| BABA220218P00125000 | 2021-12-07 10:37AM EST | 2022-02-18 | 12.70 | 12.60 | 12.75 | -1.35 | -9.61% | 61 | 3,667 | 56.85% |
| BABA220318P00125000 | 2021-12-07 10:18AM EST | 2022-03-18 | 14.38 | 14.40 | 14.75 | -1.97 | -12.05% | 14 | 7,056 | 55.70% |
| BABA220414P00125000 | 2021-12-07 10:30AM EST | 2022-04-14 | 16.30 | 16.00 | 16.45 | -3.00 | -15.54% | 115 | 1,937 | 55.16% |
| BABA220520P00125000 | 2021-12-07 9:42AM EST | 2022-05-20 | 17.30 | 17.75 | 18.25 | -2.30 | -11.73% | 8 | 915 | 54.14% |
| BABA220617P00125000 | 2021-12-07 10:05AM EST | 2022-06-17 | 19.07 | 18.85 | 19.50 | -1.66 | -8.01% | 12 | 7,015 | 53.36% |
| BABA220715P00125000 | 2021-12-07 9:48AM EST | 2022-07-15 | 20.00 | 19.55 | 20.45 | -2.47 | -10.99% | 1 | 1,127 | 52.04% |
| BABA220916P00125000 | 2021-12-07 9:58AM EST | 2022-09-16 | 22.15 | 19.30 | 23.95 | -6.65 | -23.09% | 30 | 2,035 | 55.11% |
| BABA221216P00125000 | 2021-12-07 10:20AM EST | 2022-12-16 | 25.17 | 24.10 | 26.40 | -3.78 | -13.06% | 305 | 514 | 50.61% |
| BABA230120P00125000 | 2021-12-07 9:44AM EST | 2023-01-20 | 25.50 | 24.75 | 27.00 | -3.00 | -10.53% | 1 | 5,908 | 51.83% |
| BABA230317P00125000 | 2021-12-07 10:15AM EST | 2023-03-17 | 25.55 | 25.60 | 31.50 | -1.70 | -6.24% | 1 | 507 | 51.48% |
| BABA230616P00125000 | 2021-12-03 11:22AM EST | 2023-06-16 | 37.00 | 26.75 | 34.00 | 0.00 | - | 13 | 1,399 | 50.19% |
| BABA240119P00125000 | 2021-12-07 10:08AM EST | 2024-01-19 | 32.35 | 28.50 | 37.55 | -1.73 | -5.08% | 7 | 353 | 53.08% |
