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
27 770,47 -102,22 (-0,37 %)
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:130.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| BABA220527C00130000 | 2022-05-20 3:33PM EDT | 2022-05-27 | 0.02 | 0.02 | 0.04 | -0.01 | -33.33% | 272 | 806 | 124.22% |
| BABA220603C00130000 | 2022-05-20 3:47PM EDT | 2022-06-03 | 0.09 | 0.08 | 0.16 | -0.14 | -60.87% | 6 | 241 | 100.59% |
| BABA220610C00130000 | 2022-05-20 2:21PM EDT | 2022-06-10 | 0.18 | 0.16 | 0.22 | -0.05 | -21.74% | 29 | 233 | 86.91% |
| BABA220617C00130000 | 2022-05-20 3:29PM EDT | 2022-06-17 | 0.28 | 0.27 | 0.31 | -0.11 | -28.21% | 377 | 27,691 | 80.27% |
| BABA220624C00130000 | 2022-05-20 3:29PM EDT | 2022-06-24 | 0.37 | 0.33 | 0.46 | -0.15 | -28.85% | 5 | 32 | 75.68% |
| BABA220715C00130000 | 2022-05-20 3:44PM EDT | 2022-07-15 | 0.75 | 0.71 | 0.75 | -0.13 | -14.77% | 82 | 9,484 | 67.38% |
| BABA220916C00130000 | 2022-05-20 3:32PM EDT | 2022-09-16 | 2.20 | 2.11 | 2.27 | -0.25 | -10.20% | 35 | 8,391 | 60.94% |
| BABA221021C00130000 | 2022-05-20 2:52PM EDT | 2022-10-21 | 2.90 | 2.79 | 3.05 | -0.65 | -18.31% | 85 | 1,402 | 58.55% |
| BABA221216C00130000 | 2022-05-20 1:02PM EDT | 2022-12-16 | 4.30 | 4.30 | 4.45 | -0.52 | -10.79% | 43 | 4,195 | 57.67% |
| BABA230120C00130000 | 2022-05-20 3:51PM EDT | 2023-01-20 | 5.17 | 5.05 | 5.60 | -0.55 | -9.62% | 59 | 7,994 | 57.56% |
| BABA230317C00130000 | 2022-05-20 3:21PM EDT | 2023-03-17 | 6.54 | 6.05 | 7.90 | -2.56 | -28.13% | 6 | 794 | 58.07% |
| BABA230616C00130000 | 2022-05-20 11:55AM EDT | 2023-06-16 | 8.46 | 8.10 | 10.95 | -1.04 | -10.95% | 10 | 1,215 | 58.67% |
| BABA240119C00130000 | 2022-05-20 12:59PM EDT | 2024-01-19 | 13.73 | 12.30 | 17.00 | -0.67 | -4.65% | 2 | 2,188 | 58.91% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| BABA220527P00130000 | 2022-05-19 3:33PM EDT | 2022-05-27 | 42.48 | 42.70 | 43.95 | 0.00 | - | 13 | 26 | 147.27% |
| BABA220603P00130000 | 2022-05-16 11:07AM EDT | 2022-06-03 | 39.30 | 42.95 | 43.80 | 0.00 | - | 2 | 8 | 105.47% |
| BABA220610P00130000 | 2022-05-20 10:17AM EDT | 2022-06-10 | 42.52 | 43.00 | 43.95 | -0.29 | -0.68% | 2 | 52 | 91.89% |
| BABA220617P00130000 | 2022-05-20 1:00PM EDT | 2022-06-17 | 43.30 | 43.15 | 43.80 | +1.22 | +2.90% | 29 | 13,743 | 79.10% |
| BABA220715P00130000 | 2022-05-20 3:06PM EDT | 2022-07-15 | 45.06 | 43.55 | 44.10 | +3.28 | +7.85% | 16 | 1,343 | 64.99% |
| BABA220916P00130000 | 2022-05-20 2:17PM EDT | 2022-09-16 | 46.35 | 44.60 | 45.25 | +2.50 | +5.70% | 14 | 7,740 | 56.82% |
| BABA221021P00130000 | 2022-05-20 11:38AM EDT | 2022-10-21 | 45.05 | 45.25 | 45.75 | +0.45 | +1.01% | 2 | 374 | 54.27% |
| BABA221216P00130000 | 2022-05-18 10:38AM EDT | 2022-12-16 | 43.72 | 45.75 | 46.65 | 0.00 | - | 2 | 2,060 | 50.53% |
| BABA230120P00130000 | 2022-05-20 2:10PM EDT | 2023-01-20 | 48.15 | 46.50 | 47.20 | +3.12 | +6.93% | 11 | 8,041 | 51.64% |
| BABA230317P00130000 | 2022-05-20 2:17PM EDT | 2023-03-17 | 49.31 | 46.55 | 50.25 | -4.29 | -8.00% | 2 | 504 | 51.43% |
| BABA230616P00130000 | 2022-05-19 10:03AM EDT | 2023-06-16 | 49.56 | 48.35 | 50.55 | 0.00 | - | 1 | 1,010 | 52.06% |
| BABA240119P00130000 | 2022-05-20 9:30AM EDT | 2024-01-19 | 51.16 | 48.90 | 56.35 | -1.59 | -3.01% | 3 | 4,807 | 55.52% |
