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
1 782,10 +21,40 (+1,22 %) BTC-EUR
43 260,18 -7 159,72 (-14,20 %)
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:170.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| BABA211210C00170000 | 2021-12-03 3:50PM EST | 2021-12-10 | 0.02 | 0.01 | 0.05 | -0.01 | -33.33% | 157 | 815 | 114.84% |
| BABA211217C00170000 | 2021-12-03 3:55PM EST | 2021-12-17 | 0.10 | 0.08 | 0.10 | +0.02 | +25.00% | 859 | 18,349 | 92.58% |
| BABA211223C00170000 | 2021-12-03 2:36PM EST | 2021-12-23 | 0.16 | 0.03 | 0.16 | +0.06 | +60.00% | 36 | 937 | 77.93% |
| BABA211231C00170000 | 2021-12-03 2:30PM EST | 2021-12-31 | 0.29 | 0.25 | 0.32 | +0.06 | +26.09% | 88 | 1,293 | 77.34% |
| BABA220107C00170000 | 2021-12-03 3:52PM EST | 2022-01-07 | 0.42 | 0.24 | 0.52 | +0.11 | +35.48% | 24 | 109 | 72.56% |
| BABA220121C00170000 | 2021-12-03 3:59PM EST | 2022-01-21 | 0.63 | 0.60 | 0.63 | +0.01 | +1.61% | 819 | 15,188 | 67.04% |
| BABA220218C00170000 | 2021-12-03 3:59PM EST | 2022-02-18 | 1.37 | 1.25 | 1.50 | -0.07 | -4.86% | 596 | 12,584 | 63.62% |
| BABA220318C00170000 | 2021-12-03 3:56PM EST | 2022-03-18 | 2.00 | 2.00 | 2.30 | +0.01 | +0.50% | 301 | 14,046 | 61.07% |
| BABA220414C00170000 | 2021-12-03 1:07PM EST | 2022-04-14 | 2.85 | 2.32 | 3.25 | +0.22 | +8.37% | 58 | 1,508 | 58.62% |
| BABA220520C00170000 | 2021-12-03 3:10PM EST | 2022-05-20 | 3.84 | 3.55 | 4.00 | -0.26 | -6.34% | 67 | 327 | 57.06% |
| BABA220617C00170000 | 2021-12-03 3:55PM EST | 2022-06-17 | 4.45 | 4.25 | 4.90 | -0.60 | -11.88% | 594 | 15,107 | 56.32% |
| BABA220715C00170000 | 2021-12-03 2:20PM EST | 2022-07-15 | 5.00 | 4.45 | 5.50 | -0.20 | -3.85% | 10 | 223 | 54.24% |
| BABA220916C00170000 | 2021-12-03 3:25PM EST | 2022-09-16 | 6.89 | 5.65 | 9.95 | -0.31 | -4.31% | 24 | 1,750 | 56.85% |
| BABA221216C00170000 | 2021-12-03 1:13PM EST | 2022-12-16 | 8.60 | 7.90 | 10.90 | -1.40 | -14.00% | 15 | 920 | 53.59% |
| BABA230120C00170000 | 2021-12-03 3:57PM EST | 2023-01-20 | 9.28 | 9.00 | 9.60 | -1.99 | -17.66% | 240 | 9,351 | 51.03% |
| BABA230317C00170000 | 2021-12-03 12:59PM EST | 2023-03-17 | 10.87 | 7.30 | 11.50 | -2.13 | -16.38% | 36 | 168 | 52.69% |
| BABA230616C00170000 | 2021-12-03 3:16PM EST | 2023-06-16 | 12.87 | 8.20 | 16.95 | -1.88 | -12.75% | 82 | 2,739 | 50.31% |
| BABA240119C00170000 | 2021-12-03 2:33PM EST | 2024-01-19 | 19.00 | 16.30 | 17.65 | -2.02 | -9.61% | 42 | 890 | 50.80% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| BABA211210P00170000 | 2021-12-03 3:03PM EST | 2021-12-10 | 58.25 | 56.80 | 59.40 | +12.20 | +26.49% | 19 | 55 | 124.61% |
| BABA211217P00170000 | 2021-12-03 3:39PM EST | 2021-12-17 | 58.05 | 57.00 | 59.45 | +10.13 | +21.14% | 332 | 8,298 | 102.34% |
| BABA211223P00170000 | 2021-12-03 2:51PM EST | 2021-12-23 | 58.00 | 56.95 | 59.50 | +12.75 | +28.18% | 23 | 82 | 85.55% |
| BABA211231P00170000 | 2021-12-03 10:05AM EST | 2021-12-31 | 60.48 | 56.80 | 59.55 | +14.22 | +30.74% | 1 | 33 | 69.14% |
| BABA220121P00170000 | 2021-12-03 3:36PM EST | 2022-01-21 | 58.50 | 57.65 | 59.90 | +9.35 | +19.02% | 287 | 9,330 | 69.48% |
| BABA220218P00170000 | 2021-12-03 3:17PM EST | 2022-02-18 | 59.27 | 57.85 | 60.50 | +9.33 | +18.68% | 62 | 1,243 | 60.86% |
| BABA220318P00170000 | 2021-12-03 3:58PM EST | 2022-03-18 | 60.10 | 58.70 | 60.55 | +10.43 | +21.00% | 389 | 10,803 | 56.45% |
| BABA220414P00170000 | 2021-12-03 2:43PM EST | 2022-04-14 | 60.00 | 59.85 | 61.35 | +11.91 | +24.77% | 11 | 1,960 | 57.24% |
| BABA220520P00170000 | 2021-12-03 2:24PM EST | 2022-05-20 | 60.65 | 60.10 | 62.45 | +9.71 | +19.06% | 1 | 467 | 54.39% |
| BABA220617P00170000 | 2021-12-03 2:08PM EST | 2022-06-17 | 61.90 | 60.90 | 62.85 | +9.15 | +17.35% | 22 | 16,137 | 53.14% |
| BABA220715P00170000 | 2021-12-03 11:26AM EST | 2022-07-15 | 62.16 | 61.20 | 63.45 | +13.46 | +27.64% | 21 | 12 | 51.56% |
| BABA220916P00170000 | 2021-12-03 10:23AM EST | 2022-09-16 | 64.52 | 60.85 | 66.35 | +9.86 | +18.04% | 1 | 3,982 | 58.39% |
| BABA221216P00170000 | 2021-12-03 10:24AM EST | 2022-12-16 | 67.80 | 61.85 | 67.85 | +11.97 | +21.44% | 2 | 1,055 | 54.65% |
| BABA230120P00170000 | 2021-12-03 1:22PM EST | 2023-01-20 | 65.61 | 62.85 | 68.00 | +8.43 | +14.74% | 55 | 6,146 | 52.64% |
| BABA230317P00170000 | 2021-12-01 11:44AM EST | 2023-03-17 | 56.05 | 62.50 | 72.00 | 0.00 | - | 4 | 46 | 57.91% |
| BABA230616P00170000 | 2021-12-03 12:14PM EST | 2023-06-16 | 69.18 | 64.00 | 73.50 | +8.09 | +13.24% | 26 | 2,593 | 55.83% |
| BABA240119P00170000 | 2021-12-03 11:36AM EST | 2024-01-19 | 71.52 | 67.00 | 76.50 | +6.52 | +10.03% | 42 | 3,014 | 52.12% |
