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
42 116,40 -8 231,23 (-16,35 %)
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:210.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| BABA211210C00210000 | 2021-12-03 11:03AM EST | 2021-12-10 | 0.02 | 0.01 | 0.04 | -0.01 | -33.33% | 3 | 223 | 160.94% |
| BABA211217C00210000 | 2021-12-03 3:54PM EST | 2021-12-17 | 0.03 | 0.02 | 0.05 | +0.01 | +50.00% | 82 | 9,740 | 117.97% |
| BABA211223C00210000 | 2021-12-03 11:09AM EST | 2021-12-23 | 0.10 | 0.00 | 0.18 | +0.05 | +100.00% | 2 | 104 | 109.38% |
| BABA211231C00210000 | 2021-12-03 1:37PM EST | 2021-12-31 | 0.17 | 0.11 | 0.39 | +0.04 | +30.77% | 5 | 151 | 105.57% |
| BABA220121C00210000 | 2021-12-03 3:01PM EST | 2022-01-21 | 0.18 | 0.16 | 0.20 | 0.00 | - | 1,502 | 23,857 | 76.27% |
| BABA220218C00210000 | 2021-12-03 12:02PM EST | 2022-02-18 | 0.45 | 0.28 | 0.46 | -0.02 | -4.26% | 9 | 1,140 | 67.48% |
| BABA220318C00210000 | 2021-12-03 3:47PM EST | 2022-03-18 | 0.74 | 0.65 | 0.80 | +0.18 | +32.14% | 71 | 8,117 | 64.65% |
| BABA220414C00210000 | 2021-12-03 3:44PM EST | 2022-04-14 | 1.02 | 0.90 | 1.37 | +0.17 | +20.00% | 65 | 1,638 | 62.79% |
| BABA220520C00210000 | 2021-12-03 10:19AM EST | 2022-05-20 | 1.29 | 1.23 | 1.86 | +0.04 | +3.20% | 2 | 369 | 59.35% |
| BABA220617C00210000 | 2021-12-03 3:20PM EST | 2022-06-17 | 1.79 | 1.70 | 2.17 | +0.03 | +1.70% | 72 | 8,346 | 57.78% |
| BABA220715C00210000 | 2021-12-03 2:27PM EST | 2022-07-15 | 2.10 | 1.60 | 2.48 | +0.10 | +5.00% | 4 | 111 | 54.71% |
| BABA220916C00210000 | 2021-12-03 3:56PM EST | 2022-09-16 | 2.96 | 2.72 | 3.25 | -0.04 | -1.33% | 52 | 808 | 53.09% |
| BABA221216C00210000 | 2021-12-03 2:20PM EST | 2022-12-16 | 4.20 | 3.20 | 5.55 | -2.80 | -40.00% | 1 | 453 | 51.39% |
| BABA230120C00210000 | 2021-12-03 3:42PM EST | 2023-01-20 | 4.80 | 4.50 | 5.10 | -0.85 | -15.04% | 424 | 7,413 | 50.53% |
| BABA230317C00210000 | 2021-12-03 3:19PM EST | 2023-03-17 | 6.50 | 5.25 | 6.70 | -0.74 | -10.22% | 64 | 729 | 50.76% |
| BABA230616C00210000 | 2021-12-03 2:03PM EST | 2023-06-16 | 6.80 | 6.80 | 11.00 | -2.20 | -24.44% | 31 | 1,891 | 53.26% |
| BABA240119C00210000 | 2021-12-03 3:59PM EST | 2024-01-19 | 11.23 | 10.10 | 13.00 | -1.47 | -11.57% | 40 | 145 | 52.45% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| BABA211210P00210000 | 2021-11-23 12:29PM EST | 2021-12-10 | 75.36 | 96.75 | 99.40 | 0.00 | - | 3 | 0 | 167.19% |
| BABA211217P00210000 | 2021-12-03 3:28PM EST | 2021-12-17 | 98.19 | 96.65 | 99.05 | +11.75 | +13.59% | 55 | 3,247 | 188.43% |
| BABA211223P00210000 | 2021-12-03 1:05PM EST | 2021-12-23 | 97.40 | 96.65 | 99.25 | +22.95 | +30.83% | 9 | 19 | 163.43% |
| BABA211231P00210000 | 2021-12-03 3:46PM EST | 2021-12-31 | 98.50 | 96.80 | 99.45 | +12.45 | +14.47% | 12 | 14 | 92.19% |
| BABA220121P00210000 | 2021-12-03 3:28PM EST | 2022-01-21 | 98.26 | 96.85 | 99.45 | +10.36 | +11.79% | 80 | 29,215 | 71.88% |
| BABA220218P00210000 | 2021-12-03 3:59PM EST | 2022-02-18 | 98.87 | 96.95 | 99.65 | +12.77 | +14.83% | 3 | 270 | 64.16% |
| BABA220318P00210000 | 2021-12-03 3:59PM EST | 2022-03-18 | 99.03 | 97.15 | 99.80 | +12.44 | +14.37% | 2 | 4,054 | 59.42% |
| BABA220414P00210000 | 2021-12-01 12:39PM EST | 2022-04-14 | 85.20 | 97.65 | 100.00 | 0.00 | - | 2 | 50 | 58.59% |
| BABA220520P00210000 | 2021-12-03 1:37PM EST | 2022-05-20 | 97.85 | 97.70 | 100.30 | +13.78 | +16.39% | 5 | 53 | 53.96% |
| BABA220617P00210000 | 2021-12-03 3:54PM EST | 2022-06-17 | 99.34 | 97.95 | 100.55 | +10.48 | +11.79% | 85 | 8,412 | 52.30% |
| BABA220715P00210000 | 2021-11-19 1:22PM EST | 2022-07-15 | 72.50 | 98.55 | 100.70 | 0.00 | - | 12 | 12 | 51.77% |
| BABA220916P00210000 | 2021-11-23 12:30PM EST | 2022-09-16 | 79.10 | 97.10 | 102.35 | 0.00 | - | 3 | 221 | 58.79% |
| BABA221216P00210000 | 2021-12-02 9:54AM EST | 2022-12-16 | 90.28 | 97.85 | 104.85 | 0.00 | - | 1 | 72 | 59.08% |
| BABA230120P00210000 | 2021-12-03 11:08AM EST | 2023-01-20 | 102.00 | 97.50 | 105.55 | +11.00 | +12.09% | 2 | 11,715 | 58.44% |
| BABA230317P00210000 | 2021-10-26 12:22PM EST | 2023-03-17 | 58.00 | 80.20 | 89.30 | 0.00 | - | 6 | 12 | 0.00% |
| BABA230616P00210000 | 2021-12-03 3:39PM EST | 2023-06-16 | 103.00 | 99.00 | 108.00 | +12.56 | +13.89% | 51 | 1,220 | 55.62% |
| BABA240119P00210000 | 2021-12-03 9:42AM EST | 2024-01-19 | 107.00 | 101.00 | 110.50 | +13.50 | +14.44% | 1 | 644 | 51.61% |
