La bourse ferme dans 24 min
CAC 40
7 056,87 +191,09 (+2,78 %) Euro Stoxx 50
4 269,27 +132,16 (+3,19 %) Dow Jones
35 807,80 +580,77 (+1,65 %) EUR/USD
1,1252 -0,0034 (-0,30 %) Gold future
1 783,00 +3,50 (+0,20 %) BTC-EUR
46 073,11 +2 320,86 (+5,30 %)
Alibaba Group Holding Limited (BABA)
NYSE - Nasdaq Cours en temps réel. Devise en USD
Ajouter à la liste dynamique
À partir de 11:05AM EST. Marché ouvert.
Prix d’exercice:135.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| BABA211210C00135000 | 2021-12-07 10:49AM EST | 2021-12-10 | 0.23 | 0.23 | 0.25 | -0.31 | -57.41% | 2,708 | 3,738 | 51.27% |
| BABA211217C00135000 | 2021-12-07 10:49AM EST | 2021-12-17 | 1.34 | 1.34 | 1.42 | -0.37 | -21.64% | 1,161 | 5,987 | 53.39% |
| BABA211223C00135000 | 2021-12-07 10:48AM EST | 2021-12-23 | 2.26 | 2.16 | 2.25 | -0.24 | -9.60% | 190 | 1,108 | 52.71% |
| BABA211231C00135000 | 2021-12-07 10:42AM EST | 2021-12-31 | 3.50 | 3.20 | 3.40 | 0.00 | - | 265 | 795 | 53.20% |
| BABA220107C00135000 | 2021-12-07 10:44AM EST | 2022-01-07 | 4.30 | 4.15 | 4.50 | -0.10 | -2.27% | 55 | 312 | 54.65% |
| BABA220114C00135000 | 2021-12-07 10:18AM EST | 2022-01-14 | 6.15 | 4.50 | 5.65 | +1.15 | +23.00% | 7 | 26 | 54.42% |
| BABA220121C00135000 | 2021-12-07 10:48AM EST | 2022-01-21 | 5.79 | 5.75 | 6.00 | -0.11 | -1.86% | 444 | 5,028 | 54.86% |
| BABA220218C00135000 | 2021-12-07 10:46AM EST | 2022-02-18 | 8.50 | 8.55 | 8.90 | +0.10 | +1.19% | 340 | 4,123 | 56.29% |
| BABA220318C00135000 | 2021-12-07 10:31AM EST | 2022-03-18 | 11.28 | 10.40 | 10.90 | +1.08 | +10.59% | 50 | 3,377 | 55.32% |
| BABA220414C00135000 | 2021-12-07 10:00AM EST | 2022-04-14 | 13.05 | 12.20 | 12.65 | +2.00 | +18.10% | 110 | 1,505 | 55.21% |
| BABA220520C00135000 | 2021-12-07 10:41AM EST | 2022-05-20 | 14.55 | 14.05 | 14.55 | +1.61 | +12.44% | 6 | 249 | 54.41% |
| BABA220617C00135000 | 2021-12-07 10:49AM EST | 2022-06-17 | 15.45 | 15.20 | 16.15 | +0.85 | +5.82% | 6 | 1,219 | 54.10% |
| BABA220715C00135000 | 2021-12-06 2:57PM EST | 2022-07-15 | 15.33 | 15.90 | 16.95 | 0.00 | - | 294 | 335 | 52.48% |
| BABA220916C00135000 | 2021-12-06 1:35PM EST | 2022-09-16 | 18.25 | 18.50 | 20.45 | 0.00 | - | 30 | 751 | 53.24% |
| BABA221216C00135000 | 2021-12-06 10:37AM EST | 2022-12-16 | 19.85 | 21.30 | 23.25 | 0.00 | - | 12 | 1,390 | 51.89% |
| BABA230120C00135000 | 2021-12-07 10:48AM EST | 2023-01-20 | 23.10 | 22.20 | 24.05 | +1.10 | +5.00% | 2 | 1,566 | 51.25% |
| BABA230317C00135000 | 2021-12-06 12:30PM EST | 2023-03-17 | 22.45 | 23.55 | 26.40 | 0.00 | - | 1 | 233 | 51.38% |
| BABA230616C00135000 | 2021-12-07 10:47AM EST | 2023-06-16 | 27.55 | 24.50 | 32.50 | +1.55 | +5.96% | 27 | 299 | 52.82% |
| BABA240119C00135000 | 2021-12-07 9:44AM EST | 2024-01-19 | 32.00 | 28.95 | 35.00 | +2.00 | +6.67% | 5 | 690 | 54.04% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| BABA211210P00135000 | 2021-12-07 10:42AM EST | 2021-12-10 | 10.20 | 10.00 | 10.55 | -1.98 | -16.26% | 90 | 1,257 | 54.88% |
| BABA211217P00135000 | 2021-12-07 10:35AM EST | 2021-12-17 | 11.05 | 11.25 | 11.70 | -2.20 | -16.60% | 99 | 5,947 | 55.49% |
| BABA211223P00135000 | 2021-12-07 10:26AM EST | 2021-12-23 | 12.10 | 11.85 | 12.45 | -1.95 | -13.88% | 23 | 416 | 52.54% |
| BABA211231P00135000 | 2021-12-07 10:39AM EST | 2021-12-31 | 12.95 | 13.10 | 13.35 | -2.14 | -14.18% | 7 | 558 | 52.91% |
| BABA220107P00135000 | 2021-12-06 10:48AM EST | 2022-01-07 | 18.75 | 13.65 | 14.75 | 0.00 | - | 4 | 33 | 54.03% |
| BABA220114P00135000 | 2021-12-06 3:52PM EST | 2022-01-14 | 16.65 | 14.55 | 16.00 | 0.00 | - | 3 | 3 | 55.98% |
| BABA220121P00135000 | 2021-12-07 10:13AM EST | 2022-01-21 | 15.42 | 15.50 | 15.75 | -2.91 | -15.88% | 27 | 10,374 | 53.63% |
| BABA220218P00135000 | 2021-12-07 10:50AM EST | 2022-02-18 | 18.52 | 18.25 | 18.80 | -1.63 | -8.09% | 1 | 1,668 | 55.58% |
| BABA220318P00135000 | 2021-12-07 10:42AM EST | 2022-03-18 | 20.25 | 20.10 | 20.70 | -2.31 | -10.24% | 13 | 3,356 | 54.54% |
| BABA220414P00135000 | 2021-12-06 3:25PM EST | 2022-04-14 | 20.68 | 21.80 | 22.25 | -2.77 | -11.81% | 20 | 1,769 | 54.00% |
| BABA220520P00135000 | 2021-12-07 9:33AM EST | 2022-05-20 | 22.00 | 23.65 | 24.30 | -2.95 | -11.82% | 2 | 865 | 53.58% |
| BABA220617P00135000 | 2021-12-06 2:23PM EST | 2022-06-17 | 26.10 | 24.35 | 25.30 | 0.00 | - | 81 | 3,500 | 51.89% |
| BABA220715P00135000 | 2021-12-06 11:54AM EST | 2022-07-15 | 28.52 | 25.70 | 26.80 | 0.00 | - | 1 | 222 | 52.16% |
| BABA220916P00135000 | 2021-12-06 2:28PM EST | 2022-09-16 | 29.44 | 26.25 | 29.40 | 0.00 | - | 36 | 1,861 | 53.18% |
| BABA221216P00135000 | 2021-12-06 1:18PM EST | 2022-12-16 | 31.67 | 29.20 | 34.35 | 0.00 | - | 6 | 1,575 | 51.00% |
| BABA230120P00135000 | 2021-12-07 10:20AM EST | 2023-01-20 | 31.28 | 28.60 | 35.20 | -2.57 | -7.59% | 1 | 4,532 | 55.32% |
| BABA230317P00135000 | 2021-12-02 10:41AM EST | 2023-03-17 | 34.00 | 28.50 | 37.00 | 0.00 | - | 30 | 689 | 55.13% |
| BABA230616P00135000 | 2021-12-07 9:32AM EST | 2023-06-16 | 33.83 | 30.90 | 40.00 | -2.17 | -6.03% | 1 | 1,355 | 55.41% |
| BABA240119P00135000 | 2021-12-03 11:42AM EST | 2024-01-19 | 44.50 | 34.50 | 43.50 | 0.00 | - | 88 | 901 | 51.99% |
