La bourse ferme dans 10 min
CAC 40
6 333,95 +48,71 (+0,77 %) Euro Stoxx 50
3 694,90 +37,87 (+1,04 %) Dow Jones
31 885,37 +623,47 (+1,99 %) EUR/USD
1,0693 +0,0131 (+1,24 %) Gold future
1 853,30 +11,20 (+0,61 %) BTC-EUR
28 431,64 +311,62 (+1,11 %)
Alibaba Group Holding Limited (BABA)
NYSE - Nasdaq Cours en temps réel. Devise en USD
Ajouter à la liste dynamique
À partir de 11:20AM EDT. Marché ouvert.
Prix d’exercice:55.00
Options d’achatpour27 mai 2022
| Nom du contrat | Date de la dernière transaction | Date d’expiration | Dernier prix | Offre | Vente | Variation | % de variation | Volume | Position de place | Volatilité implicite |
|---|---|---|---|---|---|---|---|---|---|---|
| BABA220527C00055000 | 2022-05-16 12:07AM EDT | 2022-05-27 | 33.00 | 31.10 | 32.00 | 0.00 | - | - | 16 | 261.52% |
| BABA220603C00055000 | 2022-05-03 10:49AM EDT | 2022-06-03 | 45.00 | 30.95 | 31.65 | 0.00 | - | 1 | 52 | 152.34% |
| BABA220610C00055000 | 2022-05-05 1:36PM EDT | 2022-06-10 | 41.05 | 31.05 | 31.50 | 0.00 | - | - | 7 | 119.53% |
| BABA220617C00055000 | 2022-05-18 3:07PM EDT | 2022-06-17 | 33.25 | 31.35 | 31.85 | 0.00 | - | 1 | 21 | 116.60% |
| BABA220715C00055000 | 2022-05-23 10:08AM EDT | 2022-07-15 | 30.85 | 31.80 | 32.05 | -1.80 | -5.51% | 2 | 6 | 88.82% |
| BABA220916C00055000 | 2022-04-27 10:24AM EDT | 2022-09-16 | 34.25 | 33.10 | 33.85 | 0.00 | - | 13 | 20 | 79.64% |
| BABA221021C00055000 | 2022-05-17 3:30PM EDT | 2022-10-21 | 39.80 | 33.90 | 34.45 | 0.00 | - | 4 | 25 | 76.23% |
| BABA230120C00055000 | 2022-05-20 11:40AM EDT | 2023-01-20 | 37.15 | 35.85 | 36.25 | 0.00 | - | 7 | 76 | 72.51% |
| BABA230317C00055000 | 2022-05-12 2:53PM EDT | 2023-03-17 | 32.40 | 35.35 | 37.65 | 0.00 | - | 5 | 18 | 67.86% |
| BABA230616C00055000 | 2022-05-19 2:57PM EDT | 2023-06-16 | 40.55 | 36.60 | 38.90 | 0.00 | - | 64 | 38 | 65.32% |
| BABA240119C00055000 | 2022-05-18 1:01PM EDT | 2024-01-19 | 45.00 | 41.70 | 45.45 | 0.00 | - | 6 | 133 | 73.26% |
Options de ventepour27 mai 2022
| Nom du contrat | Date de la dernière transaction | Date d’expiration | Dernier prix | Offre | Vente | Variation | % de variation | Volume | Position de place | Volatilité implicite |
|---|---|---|---|---|---|---|---|---|---|---|
| BABA220527P00055000 | 2022-05-23 10:03AM EDT | 2022-05-27 | 0.04 | 0.03 | 0.04 | -0.01 | -20.00% | 62 | 211 | 159.38% |
| BABA220603P00055000 | 2022-05-23 9:33AM EDT | 2022-06-03 | 0.14 | 0.04 | 0.20 | 0.00 | - | 3 | 90 | 121.48% |
| BABA220610P00055000 | 2022-05-18 11:30AM EDT | 2022-06-10 | 0.28 | 0.11 | 0.26 | 0.00 | - | 3 | 37 | 103.52% |
| BABA220617P00055000 | 2022-05-23 10:32AM EDT | 2022-06-17 | 0.29 | 0.27 | 0.34 | -0.10 | -25.64% | 30 | 805 | 96.88% |
| BABA220624P00055000 | 2022-05-16 2:39PM EDT | 2022-06-24 | 0.66 | 0.34 | 0.49 | 0.00 | - | - | 35 | 91.41% |
| BABA220701P00055000 | 2022-05-18 3:23PM EDT | 2022-07-01 | 0.84 | 0.41 | 0.62 | 0.00 | - | 1 | 352 | 86.91% |
| BABA220715P00055000 | 2022-05-23 10:31AM EDT | 2022-07-15 | 0.77 | 0.76 | 0.78 | -0.14 | -15.38% | 9 | 679 | 82.13% |
| BABA220916P00055000 | 2022-05-23 9:31AM EDT | 2022-09-16 | 2.03 | 1.92 | 1.98 | -0.11 | -5.14% | 1 | 436 | 72.34% |
| BABA221021P00055000 | 2022-05-20 2:11PM EDT | 2022-10-21 | 2.73 | 2.51 | 2.60 | 0.00 | - | 3 | 183 | 69.46% |
| BABA221216P00055000 | 2022-05-20 1:42PM EDT | 2022-12-16 | 3.70 | 3.35 | 3.55 | 0.00 | - | 3 | 148 | 66.31% |
| BABA230120P00055000 | 2022-05-19 12:46PM EDT | 2023-01-20 | 3.95 | 3.80 | 4.00 | 0.00 | - | 33 | 2,806 | 64.38% |
| BABA230317P00055000 | 2022-05-20 10:56AM EDT | 2023-03-17 | 4.55 | 4.50 | 5.10 | 0.00 | - | 42 | 886 | 63.28% |
| BABA230616P00055000 | 2022-05-19 2:12PM EDT | 2023-06-16 | 5.75 | 5.65 | 6.00 | 0.00 | - | 2 | 541 | 60.40% |
| BABA240119P00055000 | 2022-05-20 11:03AM EDT | 2024-01-19 | 7.80 | 8.25 | 8.70 | 0.00 | - | 4 | 986 | 58.25% |
