La bourse est fermée
Dow Jones
32 149,84 +287,86 (+0,90 %) Nasdaq
11 644,87 +14,36 (+0,12 %) Nikkei 225
26 945,67 -388,12 (-1,42 %) EUR/USD
1,0723 +0,0051 (+0,48 %) HANG SENG
19 000,71 -517,88 (-2,65 %) Bitcoin EUR
25 880,15 -201,69 (-0,77 %)
Alibaba Group Holding Limited (BABA)
NYSE - Nasdaq Cours en temps réel. Devise en USD
Ajouter à la liste dynamique
À partir de 02:19PM EDT. Marché ouvert.
Prix d’exercice:50.00
Options d’achatpour24 mars 2023
| Nom du contrat | Date de la dernière transaction | Date d’expiration | Dernier prix | Offre | Vente | Variation | % de variation | Volume | Position de place | Volatilité implicite |
|---|---|---|---|---|---|---|---|---|---|---|
| BABA230324C00050000 | 2023-03-08 2:00PM EDT | 2023-03-24 | 37.06 | 30.75 | 30.95 | 0.00 | - | 1 | 1 | 202.34% |
| BABA230331C00050000 | 2023-03-08 2:00PM EDT | 2023-03-31 | 37.14 | 30.75 | 31.00 | 0.00 | - | - | 1 | 134.77% |
| BABA230406C00050000 | 2023-03-01 1:40PM EDT | 2023-04-06 | 40.40 | 30.80 | 31.10 | 0.00 | - | - | 2 | 117.97% |
| BABA230421C00050000 | 2023-03-17 3:18PM EDT | 2023-04-21 | 31.65 | 31.05 | 31.20 | 0.00 | - | 2 | 23 | 97.46% |
| BABA230519C00050000 | 2023-03-20 11:08AM EDT | 2023-05-19 | 32.42 | 31.35 | 31.75 | -2.43 | -6.97% | 15 | 3 | 84.47% |
| BABA230616C00050000 | 2023-03-20 11:00AM EDT | 2023-06-16 | 33.00 | 31.80 | 32.05 | +0.80 | +2.48% | 1 | 645 | 77.20% |
| BABA230721C00050000 | 2023-03-15 1:41PM EDT | 2023-07-21 | 32.40 | 32.25 | 32.50 | 0.00 | - | 1 | 48 | 71.78% |
| BABA230818C00050000 | 2023-03-16 10:41AM EDT | 2023-08-18 | 33.09 | 32.75 | 32.95 | 0.00 | - | 2 | 5 | 70.29% |
| BABA230915C00050000 | 2023-03-13 10:31AM EDT | 2023-09-15 | 34.98 | 33.10 | 33.35 | 0.00 | - | 3 | 54 | 68.25% |
| BABA231020C00050000 | 2023-03-17 3:47PM EDT | 2023-10-20 | 34.35 | 33.60 | 33.85 | 0.00 | - | 5 | 5 | 66.68% |
| BABA231117C00050000 | 2023-03-15 2:58PM EDT | 2023-11-17 | 34.75 | 34.00 | 34.50 | 0.00 | - | 1 | 14 | 66.69% |
| BABA231215C00050000 | 2023-03-15 12:13PM EDT | 2023-12-15 | 34.50 | 34.60 | 34.90 | 0.00 | - | 6 | 35 | 66.58% |
| BABA240119C00050000 | 2023-03-20 1:00PM EDT | 2024-01-19 | 35.45 | 34.90 | 35.45 | -0.30 | -0.84% | 5 | 6,924 | 65.33% |
| BABA240621C00050000 | 2023-03-20 11:31AM EDT | 2024-06-21 | 37.83 | 36.65 | 37.60 | -2.12 | -5.31% | 5 | 91 | 62.76% |
| BABA241220C00050000 | 2023-03-01 12:46PM EDT | 2024-12-20 | 48.18 | 38.55 | 39.20 | 0.00 | - | 4 | 50 | 59.98% |
| BABA250117C00050000 | 2023-03-15 12:38PM EDT | 2025-01-17 | 38.15 | 37.50 | 40.95 | 0.00 | - | 1 | 305 | 60.03% |
| BABA250620C00050000 | 2023-03-13 2:12PM EDT | 2025-06-20 | 42.59 | 39.00 | 43.00 | 0.00 | - | 1 | 2 | 60.10% |
| BABA251219C00050000 | 2023-03-15 10:41AM EDT | 2025-12-19 | 42.03 | 40.00 | 44.50 | 0.00 | - | 1 | 28 | 58.17% |
Options de ventepour24 mars 2023
| Nom du contrat | Date de la dernière transaction | Date d’expiration | Dernier prix | Offre | Vente | Variation | % de variation | Volume | Position de place | Volatilité implicite |
|---|---|---|---|---|---|---|---|---|---|---|
| BABA230324P00050000 | 2023-02-14 10:45AM EDT | 2023-03-24 | 0.02 | 0.00 | 0.03 | 0.00 | - | 3 | 6 | 156.25% |
| BABA230331P00050000 | 2023-03-06 10:31AM EDT | 2023-03-31 | 0.03 | 0.00 | 0.09 | 0.00 | - | 2 | 10 | 114.06% |
| BABA230406P00050000 | 2023-03-16 10:49AM EDT | 2023-04-06 | 0.03 | 0.00 | 0.09 | 0.00 | - | 1 | 3 | 92.97% |
| BABA230421P00050000 | 2023-03-20 12:50PM EDT | 2023-04-21 | 0.09 | 0.08 | 0.09 | +0.02 | +28.57% | 14 | 1,846 | 74.80% |
| BABA230428P00050000 | 2023-03-20 11:26AM EDT | 2023-04-28 | 0.08 | 0.00 | 0.15 | -0.06 | -42.86% | 5 | 4 | 66.80% |
| BABA230519P00050000 | 2023-03-20 1:35PM EDT | 2023-05-19 | 0.25 | 0.22 | 0.37 | -0.03 | -10.71% | 20 | 174 | 67.68% |
| BABA230616P00050000 | 2023-03-17 12:24PM EDT | 2023-06-16 | 0.51 | 0.37 | 0.63 | +0.03 | +6.25% | 1 | 2,036 | 62.35% |
| BABA230721P00050000 | 2023-03-20 11:51AM EDT | 2023-07-21 | 0.69 | 0.67 | 0.74 | +0.05 | +7.81% | 11 | 167 | 57.13% |
| BABA230818P00050000 | 2023-03-20 12:26PM EDT | 2023-08-18 | 1.02 | 0.96 | 1.03 | +0.09 | +9.68% | 10 | 29 | 56.25% |
| BABA230915P00050000 | 2023-03-20 12:28PM EDT | 2023-09-15 | 1.24 | 1.18 | 1.23 | +0.12 | +10.71% | 9 | 1,259 | 54.44% |
| BABA231020P00050000 | 2023-03-20 11:27AM EDT | 2023-10-20 | 1.44 | 1.42 | 1.53 | +0.10 | +7.46% | 47 | 666 | 52.78% |
| BABA231117P00050000 | 2023-03-20 1:40PM EDT | 2023-11-17 | 1.79 | 1.70 | 1.84 | -0.02 | -1.10% | 30 | 2,090 | 52.47% |
| BABA231215P00050000 | 2023-03-20 1:24PM EDT | 2023-12-15 | 2.09 | 2.08 | 2.15 | -0.04 | -1.88% | 701 | 2,546 | 52.61% |
| BABA240119P00050000 | 2023-03-20 10:26AM EDT | 2024-01-19 | 2.36 | 2.33 | 2.45 | -0.03 | -1.26% | 116 | 2,036 | 51.59% |
| BABA240621P00050000 | 2023-03-15 1:12PM EDT | 2024-06-21 | 3.50 | 3.35 | 3.60 | 0.00 | - | 2 | 135 | 48.91% |
| BABA241220P00050000 | 2023-03-20 12:26PM EDT | 2024-12-20 | 4.35 | 4.15 | 4.50 | +0.05 | +1.16% | 2 | 22 | 45.36% |
| BABA250117P00050000 | 2023-03-17 3:49PM EDT | 2025-01-17 | 4.55 | 4.45 | 4.70 | 0.00 | - | 3 | 347 | 45.24% |
| BABA250620P00050000 | 2023-03-15 1:09PM EDT | 2025-06-20 | 4.95 | 4.80 | 5.50 | 0.00 | - | 2 | 28 | 43.73% |
| BABA251219P00050000 | 2023-03-15 10:54AM EDT | 2025-12-19 | 5.70 | 5.30 | 5.85 | 0.00 | - | 2 | 39 | 40.72% |
© 2023 Yahoo. Tous droits réservés.
