La bourse est fermée
CAC 40
7 015,10 -124,15 (-1,74 %) Euro Stoxx 50
4 130,62 -76,52 (-1,82 %) Dow Jones
32 237,53 +132,28 (+0,41 %) EUR/USD
1,0763 -0,0073 (-0,68 %) Gold future
1 981,00 -14,90 (-0,75 %) Bitcoin EUR
25 565,13 -339,49 (-1,31 %)
Alibaba Group Holding Limited (BABA)
NYSE - Nasdaq Cours en temps réel. Devise en USD
Ajouter à la liste dynamique
À la clôture : 04:02PM EDT
Échanges après Bourse :
Prix d’exercice:65.00
Options d’achatpour31 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| BABA230331C00065000 | 2023-03-24 11:01AM EDT | 2023-03-31 | 21.80 | 21.85 | 22.15 | +5.70 | +35.40% | 1 | 23 | 106.25% |
| BABA230406C00065000 | 2023-03-24 3:46PM EDT | 2023-04-06 | 21.99 | 22.00 | 22.25 | -1.09 | -4.72% | 2 | 36 | 89.84% |
| BABA230421C00065000 | 2023-03-23 11:37AM EDT | 2023-04-21 | 23.30 | 22.30 | 22.55 | 0.00 | - | 11 | 786 | 73.44% |
| BABA230428C00065000 | 2023-03-24 3:46PM EDT | 2023-04-28 | 22.40 | 22.40 | 22.70 | +5.40 | +31.76% | 1 | 1 | 69.24% |
| BABA230519C00065000 | 2023-03-22 2:35PM EDT | 2023-05-19 | 20.89 | 22.95 | 23.45 | 0.00 | - | 2 | 9 | 66.53% |
| BABA230616C00065000 | 2023-03-24 3:52PM EDT | 2023-06-16 | 23.82 | 23.75 | 24.05 | -0.73 | -2.97% | 38 | 758 | 62.72% |
| BABA230721C00065000 | 2023-03-22 1:41PM EDT | 2023-07-21 | 22.35 | 24.70 | 24.95 | 0.00 | - | 15 | 53 | 60.89% |
| BABA230818C00065000 | 2023-03-24 11:59AM EDT | 2023-08-18 | 25.55 | 25.40 | 25.80 | +1.10 | +4.50% | 20 | 4 | 60.45% |
| BABA230915C00065000 | 2023-03-24 9:32AM EDT | 2023-09-15 | 26.00 | 26.15 | 26.45 | +0.60 | +2.36% | 1 | 164 | 59.89% |
| BABA231020C00065000 | 2023-02-24 2:03PM EDT | 2023-10-20 | 29.40 | 26.90 | 27.25 | 0.00 | - | 2 | 7 | 59.05% |
| BABA231117C00065000 | 2023-02-28 11:46AM EDT | 2023-11-17 | 29.85 | 27.60 | 27.90 | 0.00 | - | 3 | 42 | 58.95% |
| BABA231215C00065000 | 2023-03-17 3:44PM EDT | 2023-12-15 | 24.15 | 28.10 | 28.85 | 0.00 | - | 1 | 5 | 59.24% |
| BABA240119C00065000 | 2023-03-24 10:01AM EDT | 2024-01-19 | 29.98 | 28.75 | 29.40 | +0.28 | +0.94% | 7 | 778 | 58.36% |
| BABA240621C00065000 | 2023-03-23 12:02PM EDT | 2024-06-21 | 32.45 | 31.45 | 32.80 | 0.00 | - | 11 | 97 | 58.22% |
| BABA241220C00065000 | 2023-03-20 9:54AM EDT | 2024-12-20 | 29.50 | 32.55 | 37.00 | 0.00 | - | 1 | 8 | 56.95% |
| BABA250117C00065000 | 2023-03-24 11:24AM EDT | 2025-01-17 | 34.24 | 33.05 | 35.80 | +2.14 | +6.67% | 2 | 514 | 54.74% |
| BABA250620C00065000 | 2023-03-16 11:11AM EDT | 2025-06-20 | 32.64 | 34.65 | 37.80 | 0.00 | - | 1 | 18 | 53.96% |
| BABA251219C00065000 | 2023-03-08 10:31AM EDT | 2025-12-19 | 40.00 | 36.15 | 40.95 | 0.00 | - | 1 | 50 | 54.24% |
Options de ventepour31 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| BABA230331P00065000 | 2023-03-24 3:49PM EDT | 2023-03-31 | 0.03 | 0.01 | 0.05 | 0.00 | - | 2,210 | 184 | 89.84% |
| BABA230406P00065000 | 2023-03-24 10:06AM EDT | 2023-04-06 | 0.05 | 0.03 | 0.06 | -0.01 | -16.67% | 51 | 242 | 69.14% |
| BABA230414P00065000 | 2023-03-23 1:45PM EDT | 2023-04-14 | 0.10 | 0.07 | 0.25 | 0.00 | - | 12 | 185 | 66.41% |
| BABA230421P00065000 | 2023-03-24 3:41PM EDT | 2023-04-21 | 0.21 | 0.17 | 0.26 | 0.00 | - | 49 | 4,090 | 60.64% |
| BABA230428P00065000 | 2023-03-23 12:28PM EDT | 2023-04-28 | 0.27 | 0.16 | 0.45 | 0.00 | - | 11 | 125 | 58.20% |
| BABA230519P00065000 | 2023-03-24 1:35PM EDT | 2023-05-19 | 0.73 | 0.62 | 0.88 | +0.05 | +7.35% | 8 | 1,067 | 56.79% |
| BABA230616P00065000 | 2023-03-24 10:42AM EDT | 2023-06-16 | 1.30 | 1.23 | 1.30 | -0.04 | -2.99% | 4 | 3,116 | 53.88% |
| BABA230721P00065000 | 2023-03-24 12:54PM EDT | 2023-07-21 | 1.89 | 1.74 | 1.80 | 0.00 | - | 1 | 909 | 50.51% |
| BABA230818P00065000 | 2023-03-24 12:25PM EDT | 2023-08-18 | 2.48 | 2.34 | 2.44 | -0.05 | -1.98% | 35 | 502 | 50.64% |
| BABA230915P00065000 | 2023-03-23 1:44PM EDT | 2023-09-15 | 2.84 | 2.76 | 2.85 | 0.00 | - | 27 | 1,868 | 49.70% |
| BABA231020P00065000 | 2023-03-24 12:19PM EDT | 2023-10-20 | 3.40 | 3.25 | 3.40 | +0.30 | +9.68% | 49 | 331 | 48.79% |
| BABA231117P00065000 | 2023-03-23 3:48PM EDT | 2023-11-17 | 3.90 | 3.65 | 3.85 | 0.00 | - | 5 | 205 | 48.36% |
| BABA231215P00065000 | 2023-03-24 10:25AM EDT | 2023-12-15 | 4.30 | 4.10 | 4.30 | +0.20 | +4.88% | 5 | 237 | 48.08% |
| BABA240119P00065000 | 2023-03-24 12:30PM EDT | 2024-01-19 | 4.90 | 4.55 | 4.90 | +0.15 | +3.16% | 6 | 1,995 | 48.06% |
| BABA240621P00065000 | 2023-03-16 2:22PM EDT | 2024-06-21 | 6.47 | 6.15 | 6.80 | -0.73 | -10.14% | 5 | 806 | 46.13% |
| BABA241220P00065000 | 2023-03-23 3:40PM EDT | 2024-12-20 | 7.95 | 7.10 | 8.05 | 0.00 | - | 2 | 288 | 42.78% |
| BABA250117P00065000 | 2023-03-23 3:40PM EDT | 2025-01-17 | 8.17 | 7.80 | 8.25 | 0.00 | - | 6 | 1,802 | 42.46% |
| BABA250620P00065000 | 2023-02-28 2:30PM EDT | 2025-06-20 | 8.55 | 7.55 | 10.00 | 0.00 | - | 2 | 4 | 42.84% |
| BABA251219P00065000 | 2023-03-24 11:05AM EDT | 2025-12-19 | 9.90 | 8.10 | 11.45 | +0.31 | +3.23% | 2 | 71 | 42.15% |
© 2023 Yahoo. Tous droits réservés.
