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
41 588,88 -8 780,96 (-17,43 %)
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:180.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| BABA211210C00180000 | 2021-12-03 2:38PM EST | 2021-12-10 | 0.02 | 0.02 | 0.04 | -0.01 | -33.33% | 366 | 549 | 128.91% |
| BABA211217C00180000 | 2021-12-03 3:56PM EST | 2021-12-17 | 0.07 | 0.06 | 0.07 | +0.03 | +75.00% | 1,299 | 22,517 | 99.22% |
| BABA211223C00180000 | 2021-12-03 12:02PM EST | 2021-12-23 | 0.11 | 0.11 | 0.18 | +0.04 | +57.14% | 3 | 533 | 91.80% |
| BABA211231C00180000 | 2021-12-03 12:51PM EST | 2021-12-31 | 0.22 | 0.10 | 0.30 | +0.05 | +29.41% | 43 | 754 | 81.25% |
| BABA220107C00180000 | 2021-12-03 3:42PM EST | 2022-01-07 | 0.15 | 0.19 | 0.35 | -0.17 | -53.12% | 6 | 37 | 76.07% |
| BABA220121C00180000 | 2021-12-03 3:56PM EST | 2022-01-21 | 0.43 | 0.38 | 0.44 | +0.04 | +10.26% | 1,901 | 17,610 | 68.80% |
| BABA220218C00180000 | 2021-12-03 3:52PM EST | 2022-02-18 | 0.96 | 0.83 | 1.04 | +0.07 | +7.87% | 218 | 1,651 | 64.09% |
| BABA220318C00180000 | 2021-12-03 3:51PM EST | 2022-03-18 | 1.53 | 1.39 | 1.70 | 0.00 | - | 538 | 6,892 | 61.38% |
| BABA220414C00180000 | 2021-12-03 3:37PM EST | 2022-04-14 | 2.00 | 2.05 | 2.33 | -0.15 | -6.98% | 81 | 942 | 59.72% |
| BABA220520C00180000 | 2021-12-03 1:52PM EST | 2022-05-20 | 2.76 | 2.80 | 3.35 | +0.01 | +0.36% | 25 | 256 | 58.13% |
| BABA220617C00180000 | 2021-12-03 3:52PM EST | 2022-06-17 | 3.52 | 3.35 | 3.55 | +0.05 | +1.44% | 428 | 13,552 | 55.68% |
| BABA220715C00180000 | 2021-12-03 3:58PM EST | 2022-07-15 | 3.95 | 3.40 | 4.45 | -0.95 | -19.39% | 18 | 137 | 54.18% |
| BABA220916C00180000 | 2021-12-03 1:50PM EST | 2022-09-16 | 5.18 | 5.05 | 7.70 | -1.02 | -16.45% | 62 | 1,008 | 56.37% |
| BABA221216C00180000 | 2021-12-03 3:18PM EST | 2022-12-16 | 10.80 | 5.80 | 9.05 | +2.90 | +36.71% | 32 | 579 | 52.00% |
| BABA230120C00180000 | 2021-12-03 3:46PM EST | 2023-01-20 | 7.70 | 7.60 | 8.20 | -1.90 | -19.79% | 503 | 7,148 | 50.96% |
| BABA230317C00180000 | 2021-12-03 2:56PM EST | 2023-03-17 | 9.00 | 7.40 | 10.65 | -3.20 | -26.23% | 134 | 693 | 50.44% |
| BABA230616C00180000 | 2021-12-03 2:08PM EST | 2023-06-16 | 10.00 | 9.95 | 11.90 | -3.70 | -27.01% | 48 | 2,357 | 50.05% |
| BABA240119C00180000 | 2021-12-03 2:46PM EST | 2024-01-19 | 16.40 | 14.00 | 15.30 | -1.10 | -6.29% | 86 | 675 | 49.69% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| BABA211210P00180000 | 2021-12-03 1:50PM EST | 2021-12-10 | 67.25 | 67.55 | 69.30 | +9.20 | +15.85% | 15 | 13 | 180.08% |
| BABA211217P00180000 | 2021-12-03 3:55PM EST | 2021-12-17 | 68.02 | 67.35 | 69.25 | +10.11 | +17.46% | 153 | 6,411 | 119.53% |
| BABA211223P00180000 | 2021-12-03 3:36PM EST | 2021-12-23 | 68.05 | 66.70 | 69.45 | +9.97 | +17.17% | 5 | 64 | 77.73% |
| BABA211231P00180000 | 2021-12-03 10:05AM EST | 2021-12-31 | 70.15 | 66.75 | 69.50 | +14.02 | +24.98% | 1 | 40 | 72.46% |
| BABA220121P00180000 | 2021-12-03 2:38PM EST | 2022-01-21 | 68.00 | 67.20 | 69.75 | +10.00 | +17.24% | 158 | 23,494 | 69.58% |
| BABA220218P00180000 | 2021-12-03 2:34PM EST | 2022-02-18 | 68.00 | 67.45 | 70.10 | +7.95 | +13.24% | 12 | 522 | 61.13% |
| BABA220318P00180000 | 2021-12-03 1:50PM EST | 2022-03-18 | 68.69 | 67.95 | 70.50 | +11.34 | +19.77% | 15 | 9,189 | 57.81% |
| BABA220414P00180000 | 2021-12-03 11:15AM EST | 2022-04-14 | 69.11 | 69.40 | 70.85 | +14.67 | +26.95% | 40 | 315 | 59.01% |
| BABA220520P00180000 | 2021-12-02 3:16PM EST | 2022-05-20 | 60.85 | 69.20 | 71.65 | 0.00 | - | 5 | 22 | 54.20% |
| BABA220617P00180000 | 2021-12-03 1:50PM EST | 2022-06-17 | 70.22 | 70.00 | 72.05 | +8.47 | +13.72% | 72 | 29,079 | 53.41% |
| BABA220715P00180000 | 2021-11-19 1:53PM EST | 2022-07-15 | 61.60 | 70.35 | 72.45 | 0.00 | - | 1 | 21 | 51.72% |
| BABA220916P00180000 | 2021-12-03 10:36AM EST | 2022-09-16 | 73.00 | 69.10 | 75.65 | +14.31 | +24.38% | 9 | 2,037 | 60.29% |
| BABA221216P00180000 | 2021-12-03 10:15AM EST | 2022-12-16 | 79.00 | 69.50 | 77.50 | +15.23 | +23.88% | 1 | 512 | 57.34% |
| BABA230120P00180000 | 2021-12-03 12:35PM EST | 2023-01-20 | 73.53 | 70.95 | 75.70 | +8.03 | +12.26% | 140 | 19,056 | 50.40% |
| BABA230317P00180000 | 2021-12-03 11:04AM EST | 2023-03-17 | 74.07 | 71.00 | 80.00 | +32.57 | +78.48% | 2 | 6 | 56.99% |
| BABA230616P00180000 | 2021-12-03 12:16PM EST | 2023-06-16 | 76.25 | 72.00 | 80.00 | +9.16 | +13.65% | 4 | 2,402 | 52.16% |
| BABA240119P00180000 | 2021-12-03 11:36AM EST | 2024-01-19 | 79.72 | 75.00 | 85.00 | +9.69 | +13.84% | 45 | 142 | 52.39% |
