La bourse ferme dans 1 h 29 min
CAC 40
7 030,64 +164,86 (+2,40 %) Euro Stoxx 50
4 243,60 +106,49 (+2,57 %) Dow Jones
35 690,36 +463,33 (+1,32 %) EUR/USD
1,1246 -0,0041 (-0,36 %) Gold future
1 780,20 +0,70 (+0,04 %) BTC-EUR
45 809,04 +2 628,13 (+6,09 %)
Alibaba Group Holding Limited (BABA)
NYSE - Nasdaq Cours en temps réel. Devise en USD
Ajouter à la liste dynamique
À partir de 10:01AM EST. Marché ouvert.
Prix d’exercice:140.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| BABA211210C00140000 | 2021-12-07 9:46AM EST | 2021-12-10 | 0.24 | 0.22 | 0.24 | +0.04 | +20.00% | 975 | 5,443 | 63.87% |
| BABA211217C00140000 | 2021-12-07 9:45AM EST | 2021-12-17 | 0.91 | 0.91 | 1.00 | +0.01 | +1.11% | 1,702 | 8,606 | 56.20% |
| BABA211223C00140000 | 2021-12-07 9:41AM EST | 2021-12-23 | 1.52 | 1.50 | 1.62 | 0.00 | - | 60 | 692 | 53.71% |
| BABA211231C00140000 | 2021-12-07 9:46AM EST | 2021-12-31 | 2.51 | 2.38 | 2.62 | +0.21 | +9.13% | 358 | 1,392 | 53.74% |
| BABA220107C00140000 | 2021-12-07 9:46AM EST | 2022-01-07 | 3.05 | 3.00 | 3.55 | +0.03 | +0.99% | 15 | 1,210 | 53.78% |
| BABA220121C00140000 | 2021-12-07 9:44AM EST | 2022-01-21 | 4.60 | 4.65 | 4.85 | +0.15 | +3.37% | 179 | 10,039 | 54.24% |
| BABA220218C00140000 | 2021-12-07 9:46AM EST | 2022-02-18 | 7.35 | 7.10 | 7.50 | +0.60 | +8.89% | 44 | 3,208 | 54.79% |
| BABA220318C00140000 | 2021-12-07 9:42AM EST | 2022-03-18 | 9.22 | 8.85 | 9.40 | +0.67 | +7.84% | 328 | 2,692 | 53.76% |
| BABA220414C00140000 | 2021-12-07 9:40AM EST | 2022-04-14 | 10.50 | 10.25 | 11.10 | +0.60 | +6.06% | 13 | 2,026 | 53.08% |
| BABA220520C00140000 | 2021-12-06 3:57PM EST | 2022-05-20 | 12.00 | 12.60 | 13.20 | 0.00 | - | 109 | 501 | 53.57% |
| BABA220617C00140000 | 2021-12-07 9:32AM EST | 2022-06-17 | 14.50 | 13.35 | 14.50 | +1.65 | +12.84% | 3 | 2,778 | 52.34% |
| BABA220715C00140000 | 2021-12-07 9:32AM EST | 2022-07-15 | 16.57 | 14.50 | 15.80 | +2.65 | +19.04% | 5 | 163 | 52.05% |
| BABA220916C00140000 | 2021-12-07 9:40AM EST | 2022-09-16 | 17.30 | 16.25 | 20.60 | +1.29 | +8.06% | 3 | 1,676 | 53.29% |
| BABA221216C00140000 | 2021-12-06 3:21PM EST | 2022-12-16 | 19.60 | 18.55 | 24.65 | 0.00 | - | 4 | 205 | 52.60% |
| BABA230120C00140000 | 2021-12-07 9:32AM EST | 2023-01-20 | 23.06 | 20.80 | 24.75 | +2.86 | +14.16% | 2 | 2,516 | 52.52% |
| BABA230317C00140000 | 2021-12-06 1:09PM EST | 2023-03-17 | 22.16 | 22.10 | 26.85 | 0.00 | - | 103 | 238 | 52.26% |
| BABA230616C00140000 | 2021-12-06 1:13PM EST | 2023-06-16 | 23.39 | 22.50 | 30.50 | 0.00 | - | 739 | 1,632 | 51.09% |
| BABA240119C00140000 | 2021-12-07 9:41AM EST | 2024-01-19 | 33.00 | 26.50 | 33.00 | +4.00 | +13.79% | 2 | 957 | 52.38% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| BABA211210P00140000 | 2021-12-07 9:44AM EST | 2021-12-10 | 13.97 | 13.65 | 14.80 | -2.63 | -15.84% | 3 | 998 | 73.73% |
| BABA211217P00140000 | 2021-12-07 9:43AM EST | 2021-12-17 | 14.47 | 13.95 | 14.90 | -2.78 | -16.12% | 6 | 7,587 | 58.91% |
| BABA211223P00140000 | 2021-12-07 9:32AM EST | 2021-12-23 | 13.79 | 14.65 | 16.85 | -5.10 | -27.00% | 6 | 537 | 58.64% |
| BABA211231P00140000 | 2021-12-07 9:37AM EST | 2021-12-31 | 16.00 | 15.85 | 16.45 | -4.00 | -20.00% | 107 | 1,515 | 52.31% |
| BABA220107P00140000 | 2021-12-07 9:33AM EST | 2022-01-07 | 16.00 | 16.25 | 17.75 | -3.80 | -19.19% | 7 | 127 | 53.20% |
| BABA220121P00140000 | 2021-12-06 3:27PM EST | 2022-01-21 | 21.40 | 18.00 | 18.60 | 0.00 | - | 79 | 12,541 | 52.70% |
| BABA220218P00140000 | 2021-12-06 3:58PM EST | 2022-02-18 | 23.45 | 20.80 | 21.65 | 0.00 | - | 83 | 2,813 | 55.38% |
| BABA220318P00140000 | 2021-12-06 3:52PM EST | 2022-03-18 | 24.70 | 22.45 | 23.00 | 0.00 | - | 14 | 4,938 | 53.00% |
| BABA220414P00140000 | 2021-12-06 3:31PM EST | 2022-04-14 | 26.84 | 23.55 | 24.65 | 0.00 | - | 3 | 2,990 | 51.83% |
| BABA220520P00140000 | 2021-12-03 1:08PM EST | 2022-05-20 | 35.90 | 25.30 | 26.40 | 0.00 | - | 9 | 346 | 51.06% |
| BABA220617P00140000 | 2021-12-07 9:33AM EST | 2022-06-17 | 26.23 | 26.55 | 27.65 | -3.27 | -11.08% | 1 | 10,742 | 50.65% |
| BABA220715P00140000 | 2021-12-03 11:36AM EST | 2022-07-15 | 37.56 | 27.40 | 29.45 | 0.00 | - | 36 | 43 | 50.73% |
| BABA220916P00140000 | 2021-12-03 10:09AM EST | 2022-09-16 | 42.83 | 27.00 | 33.35 | 0.00 | - | 2 | 3,092 | 55.85% |
| BABA221216P00140000 | 2021-12-03 10:58AM EST | 2022-12-16 | 42.49 | 28.95 | 37.20 | 0.00 | - | 1 | 429 | 56.17% |
| BABA230120P00140000 | 2021-12-06 1:45PM EST | 2023-01-20 | 36.70 | 31.55 | 38.00 | 0.00 | - | 4 | 6,422 | 55.23% |
| BABA230317P00140000 | 2021-12-03 10:38AM EST | 2023-03-17 | 44.46 | 31.00 | 40.50 | 0.00 | - | 50 | 147 | 56.24% |
| BABA230616P00140000 | 2021-12-07 9:44AM EST | 2023-06-16 | 38.24 | 35.20 | 42.50 | -2.52 | -6.18% | 1 | 1,055 | 54.71% |
| BABA240119P00140000 | 2021-12-06 10:41AM EST | 2024-01-19 | 45.00 | 37.00 | 46.50 | 0.00 | - | 6 | 344 | 52.00% |
