La bourse ferme dans 9 min
CAC 40
6 334,97 +49,73 (+0,79 %) Euro Stoxx 50
3 695,41 +38,38 (+1,05 %) Dow Jones
31 872,51 +610,61 (+1,95 %) EUR/USD
1,0693 +0,0131 (+1,24 %) Gold future
1 852,90 +10,80 (+0,59 %) BTC-EUR
28 438,09 +316,21 (+1,12 %)
Alibaba Group Holding Limited (BABA)
NYSE - Nasdaq Cours en temps réel. Devise en USD
Ajouter à la liste dynamique
À partir de 11:21AM EDT. Marché ouvert.
Prix d’exercice:65.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| BABA220527C00065000 | 2022-05-20 1:17PM EDT | 2022-05-27 | 20.95 | 21.15 | 21.60 | 0.00 | - | 3 | 20 | 159.57% |
| BABA220603C00065000 | 2022-05-20 1:54PM EDT | 2022-06-03 | 21.15 | 21.40 | 21.75 | 0.00 | - | 1 | 13 | 113.23% |
| BABA220610C00065000 | 2022-05-17 2:07PM EDT | 2022-06-10 | 26.51 | 21.50 | 22.05 | 0.00 | - | 5 | 3 | 96.97% |
| BABA220617C00065000 | 2022-05-20 2:54PM EDT | 2022-06-17 | 22.20 | 22.00 | 22.50 | 0.00 | - | 8 | 249 | 94.92% |
| BABA220701C00065000 | 2022-05-18 1:33PM EDT | 2022-07-01 | 24.90 | 22.45 | 23.10 | 0.00 | - | - | 8 | 85.77% |
| BABA220715C00065000 | 2022-05-20 1:32PM EDT | 2022-07-15 | 22.45 | 22.90 | 23.40 | 0.00 | - | 2 | 35 | 79.00% |
| BABA220916C00065000 | 2022-05-20 12:10PM EDT | 2022-09-16 | 25.50 | 25.30 | 25.55 | 0.00 | - | 25 | 167 | 72.39% |
| BABA221021C00065000 | 2022-05-12 11:36AM EDT | 2022-10-21 | 23.85 | 26.35 | 26.65 | 0.00 | - | 8 | 39 | 70.56% |
| BABA221216C00065000 | 2022-05-19 10:55AM EDT | 2022-12-16 | 29.30 | 27.75 | 28.65 | 0.00 | - | 33 | 35 | 69.48% |
| BABA230120C00065000 | 2022-05-19 11:43AM EDT | 2023-01-20 | 31.05 | 28.65 | 29.10 | 0.00 | - | 1 | 299 | 67.57% |
| BABA230317C00065000 | 2022-05-20 10:57AM EDT | 2023-03-17 | 30.88 | 28.35 | 32.00 | 0.00 | - | 1 | 69 | 66.56% |
| BABA230616C00065000 | 2022-05-12 3:29PM EDT | 2023-06-16 | 28.50 | 30.55 | 33.55 | 0.00 | - | 27 | 59 | 65.33% |
| BABA240119C00065000 | 2022-05-23 10:18AM EDT | 2024-01-19 | 35.41 | 35.05 | 39.00 | -0.29 | -0.81% | 1 | 247 | 67.26% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| BABA220527P00065000 | 2022-05-23 11:00AM EDT | 2022-05-27 | 0.10 | 0.09 | 0.10 | -0.04 | -28.57% | 276 | 2,006 | 120.70% |
| BABA220603P00065000 | 2022-05-23 10:40AM EDT | 2022-06-03 | 0.27 | 0.25 | 0.31 | -0.11 | -28.95% | 90 | 860 | 94.82% |
| BABA220610P00065000 | 2022-05-23 10:42AM EDT | 2022-06-10 | 0.50 | 0.47 | 0.53 | -0.12 | -19.35% | 3 | 158 | 85.69% |
| BABA220617P00065000 | 2022-05-23 11:03AM EDT | 2022-06-17 | 0.80 | 0.74 | 0.79 | -0.14 | -14.89% | 40 | 1,752 | 81.64% |
| BABA220624P00065000 | 2022-05-23 10:56AM EDT | 2022-06-24 | 1.09 | 0.95 | 1.04 | -0.07 | -6.03% | 103 | 233 | 77.98% |
| BABA220701P00065000 | 2022-05-23 10:36AM EDT | 2022-07-01 | 1.24 | 1.24 | 1.35 | -0.28 | -18.42% | 5 | 120 | 76.76% |
| BABA220715P00065000 | 2022-05-23 10:46AM EDT | 2022-07-15 | 1.73 | 1.69 | 1.76 | -0.20 | -10.36% | 16 | 1,354 | 72.61% |
| BABA220916P00065000 | 2022-05-23 9:39AM EDT | 2022-09-16 | 3.70 | 3.60 | 3.75 | -0.10 | -2.63% | 5 | 970 | 66.30% |
| BABA221021P00065000 | 2022-05-23 10:11AM EDT | 2022-10-21 | 4.80 | 4.50 | 4.65 | +0.20 | +4.35% | 7 | 901 | 64.29% |
| BABA221216P00065000 | 2022-05-23 10:07AM EDT | 2022-12-16 | 6.08 | 5.75 | 6.00 | -0.01 | -0.16% | 2 | 772 | 62.20% |
| BABA230120P00065000 | 2022-05-23 9:34AM EDT | 2023-01-20 | 6.45 | 6.35 | 6.50 | -0.35 | -5.15% | 3 | 2,338 | 60.30% |
| BABA230317P00065000 | 2022-05-19 3:07PM EDT | 2023-03-17 | 7.55 | 6.85 | 8.85 | 0.00 | - | 10 | 1,155 | 60.67% |
| BABA230616P00065000 | 2022-05-19 2:38PM EDT | 2023-06-16 | 8.85 | 8.85 | 9.90 | 0.00 | - | 210 | 725 | 58.92% |
| BABA240119P00065000 | 2022-05-23 9:57AM EDT | 2024-01-19 | 12.40 | 12.00 | 13.10 | +2.25 | +22.17% | 50 | 997 | 56.78% |
