La bourse est fermée
CAC 40
6 765,52 -30,23 (-0,44 %) Euro Stoxx 50
4 080,15 -27,87 (-0,68 %) Dow Jones
34 580,08 -59,71 (-0,17 %) EUR/USD
1,1317 +0,0012 (+0,10 %) Gold future
1 783,90 +21,20 (+1,20 %) BTC-EUR
46 586,52 -3 831,54 (-7,60 %)
Alibaba Group Holding Limited (BABA)
NYSE - NYSE Prix différé. Devise en USD
Ajouter à la liste dynamique
À la clôture : 04:01PM EST
Échanges après Bourse :
Prix d’exercice:165.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| BABA211210C00165000 | 2021-12-03 3:30PM EST | 2021-12-10 | 0.03 | 0.01 | 0.05 | -0.01 | -25.00% | 36 | 662 | 107.81% |
| BABA211217C00165000 | 2021-12-03 3:53PM EST | 2021-12-17 | 0.13 | 0.10 | 0.12 | +0.04 | +44.44% | 335 | 10,877 | 89.26% |
| BABA211223C00165000 | 2021-12-03 3:25PM EST | 2021-12-23 | 0.18 | 0.12 | 0.25 | +0.04 | +28.57% | 96 | 476 | 80.47% |
| BABA211231C00165000 | 2021-12-03 3:45PM EST | 2021-12-31 | 0.35 | 0.29 | 0.40 | +0.12 | +52.17% | 53 | 1,611 | 75.24% |
| BABA220121C00165000 | 2021-12-03 3:59PM EST | 2022-01-21 | 0.80 | 0.72 | 0.86 | +0.02 | +2.56% | 715 | 9,271 | 66.65% |
| BABA220218C00165000 | 2021-12-03 3:36PM EST | 2022-02-18 | 1.59 | 1.40 | 1.65 | -0.21 | -11.67% | 620 | 8,427 | 61.93% |
| BABA220318C00165000 | 2021-12-03 3:57PM EST | 2022-03-18 | 2.44 | 2.26 | 2.63 | -0.17 | -6.51% | 51 | 4,341 | 60.27% |
| BABA220414C00165000 | 2021-12-03 3:12PM EST | 2022-04-14 | 3.22 | 3.05 | 3.70 | -0.26 | -7.47% | 130 | 763 | 59.30% |
| BABA220520C00165000 | 2021-12-03 2:39PM EST | 2022-05-20 | 4.40 | 4.15 | 4.70 | +0.05 | +1.15% | 22 | 1,127 | 57.54% |
| BABA220617C00165000 | 2021-12-03 3:45PM EST | 2022-06-17 | 5.00 | 4.45 | 5.55 | -0.60 | -10.71% | 125 | 5,190 | 55.65% |
| BABA220715C00165000 | 2021-12-03 12:14PM EST | 2022-07-15 | 5.80 | 5.05 | 6.20 | -0.75 | -11.45% | 7 | 95 | 54.37% |
| BABA220916C00165000 | 2021-12-03 10:11AM EST | 2022-09-16 | 7.13 | 6.55 | 8.45 | -1.67 | -18.98% | 10 | 1,674 | 53.82% |
| BABA221216C00165000 | 2021-12-03 3:56PM EST | 2022-12-16 | 9.00 | 7.85 | 10.45 | -2.70 | -23.08% | 52 | 491 | 51.07% |
| BABA230120C00165000 | 2021-12-03 3:29PM EST | 2023-01-20 | 10.40 | 9.75 | 10.95 | -1.37 | -11.64% | 216 | 2,771 | 51.66% |
| BABA230317C00165000 | 2021-12-03 2:39PM EST | 2023-03-17 | 11.51 | 6.50 | 13.05 | -1.94 | -14.42% | 21 | 1,274 | 54.21% |
| BABA230616C00165000 | 2021-12-03 3:07PM EST | 2023-06-16 | 14.15 | 12.55 | 16.50 | -1.90 | -11.84% | 41 | 1,335 | 52.39% |
| BABA240119C00165000 | 2021-12-03 1:40PM EST | 2024-01-19 | 16.55 | 16.55 | 19.55 | -4.50 | -21.38% | 7 | 406 | 50.02% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| BABA211210P00165000 | 2021-12-03 3:27PM EST | 2021-12-10 | 53.02 | 52.50 | 54.30 | +10.40 | +24.40% | 32 | 209 | 151.56% |
| BABA211217P00165000 | 2021-12-03 3:42PM EST | 2021-12-17 | 53.05 | 52.00 | 54.45 | +10.01 | +23.26% | 231 | 7,028 | 96.29% |
| BABA211223P00165000 | 2021-12-03 1:02PM EST | 2021-12-23 | 53.00 | 51.80 | 54.50 | +9.72 | +22.46% | 112 | 458 | 74.80% |
| BABA211231P00165000 | 2021-12-03 12:34PM EST | 2021-12-31 | 53.55 | 51.90 | 54.60 | +15.50 | +40.74% | 9 | 129 | 69.43% |
| BABA220107P00165000 | 2021-12-03 10:07AM EST | 2022-01-07 | 54.88 | 52.10 | 54.75 | +11.79 | +27.36% | 1 | 6 | 68.65% |
| BABA220121P00165000 | 2021-12-03 3:59PM EST | 2022-01-21 | 54.15 | 52.45 | 55.05 | +10.82 | +24.97% | 135 | 13,435 | 65.23% |
| BABA220218P00165000 | 2021-12-03 3:51PM EST | 2022-02-18 | 54.25 | 53.70 | 55.30 | +9.55 | +21.36% | 143 | 1,839 | 61.28% |
| BABA220318P00165000 | 2021-12-03 1:18PM EST | 2022-03-18 | 54.25 | 54.55 | 56.00 | +9.00 | +19.89% | 110 | 4,347 | 58.77% |
| BABA220414P00165000 | 2021-12-02 1:57PM EST | 2022-04-14 | 47.36 | 54.70 | 56.90 | 0.00 | - | 3 | 1,353 | 55.75% |
| BABA220520P00165000 | 2021-12-03 12:58PM EST | 2022-05-20 | 56.35 | 55.85 | 57.90 | +10.45 | +22.77% | 2 | 1,058 | 54.85% |
| BABA220617P00165000 | 2021-12-03 1:08PM EST | 2022-06-17 | 56.76 | 56.40 | 58.40 | +7.66 | +15.60% | 718 | 7,550 | 53.04% |
| BABA220715P00165000 | 2021-12-03 10:03AM EST | 2022-07-15 | 58.06 | 57.00 | 59.10 | +11.96 | +25.94% | 2 | 46 | 52.12% |
| BABA220916P00165000 | 2021-12-03 10:26AM EST | 2022-09-16 | 58.35 | 56.80 | 61.05 | +9.70 | +19.94% | 2 | 4,094 | 55.37% |
| BABA221216P00165000 | 2021-12-03 9:37AM EST | 2022-12-16 | 57.65 | 57.45 | 63.55 | +5.05 | +9.60% | 1 | 828 | 54.43% |
| BABA230120P00165000 | 2021-12-03 3:46PM EST | 2023-01-20 | 62.00 | 58.65 | 63.00 | +8.87 | +16.69% | 22 | 4,480 | 50.80% |
| BABA230317P00165000 | 2021-12-03 2:24PM EST | 2023-03-17 | 62.31 | 58.50 | 68.00 | +8.26 | +15.28% | 4 | 19 | 58.19% |
| BABA230616P00165000 | 2021-12-03 3:57PM EST | 2023-06-16 | 60.20 | 61.50 | 69.40 | +6.09 | +11.25% | 17 | 623 | 55.86% |
| BABA240119P00165000 | 2021-12-03 3:46PM EST | 2024-01-19 | 68.25 | 63.00 | 72.50 | +7.30 | +11.98% | 5 | 1,881 | 52.26% |
