Marchés français ouverture 5 h 1 min
Dow Jones
38 460,92 -42,77 (-0,11 %) Nasdaq
15 712,75 +16,11 (+0,10 %) Nikkei 225
37 925,23 -534,85 (-1,39 %) EUR/USD
1,0710 +0,0009 (+0,09 %) HANG SENG
17 129,99 -71,28 (-0,41 %) Bitcoin EUR
59 887,17 -2 500,39 (-4,01 %)
Alibaba Group Holding Limited (BABA)
NYSE - NYSE Prix différé. Devise en USD
Ajouter à la liste dynamique
À la clôture : 04:01PM EDT
Échanges après Bourse :
Prix d’exercice:65.00
Options d’achatpour26 avril 2024
| Nom du contrat | Date de la dernière transaction | Date d’expiration | Dernier prix | Offre | Vente | Variation | % de variation | Volume | Position de place | Volatilité implicite |
|---|---|---|---|---|---|---|---|---|---|---|
| BABA240426C00065000 | 2024-04-24 3:30PM EDT | 2024-04-26 | 9.60 | 8.60 | 11.10 | +2.04 | +26.98% | 51 | 621 | 129.10% |
| BABA240503C00065000 | 2024-04-24 2:40PM EDT | 2024-05-03 | 9.55 | 9.65 | 10.20 | +1.95 | +25.66% | 7 | 196 | 65.43% |
| BABA240510C00065000 | 2024-04-24 12:54PM EDT | 2024-05-10 | 9.13 | 9.20 | 10.15 | +1.31 | +16.75% | 1 | 164 | 57.42% |
| BABA240517C00065000 | 2024-04-24 3:10PM EDT | 2024-05-17 | 10.00 | 9.80 | 10.30 | +1.90 | +23.46% | 81 | 1,870 | 51.86% |
| BABA240524C00065000 | 2024-04-24 3:59PM EDT | 2024-05-24 | 10.20 | 9.95 | 10.45 | +1.88 | +22.60% | 23 | 42 | 48.58% |
| BABA240531C00065000 | 2024-04-24 2:44PM EDT | 2024-05-31 | 10.30 | 10.20 | 10.50 | +3.80 | +58.46% | 100 | 215 | 44.68% |
| BABA240621C00065000 | 2024-04-24 3:59PM EDT | 2024-06-21 | 10.84 | 10.70 | 10.95 | +1.65 | +17.95% | 51 | 2,999 | 41.77% |
| BABA240719C00065000 | 2024-04-24 3:26PM EDT | 2024-07-19 | 11.20 | 11.00 | 11.35 | +1.84 | +19.66% | 71 | 3,064 | 38.34% |
| BABA240816C00065000 | 2024-04-24 10:03AM EDT | 2024-08-16 | 11.23 | 11.65 | 12.05 | +1.00 | +9.78% | 33 | 666 | 39.04% |
| BABA240920C00065000 | 2024-04-24 3:43PM EDT | 2024-09-20 | 12.68 | 12.45 | 13.80 | +1.54 | +13.82% | 6 | 3,476 | 45.68% |
| BABA241018C00065000 | 2024-04-22 3:01PM EDT | 2024-10-18 | 10.50 | 13.05 | 13.60 | 0.00 | - | 3 | 222 | 40.74% |
| BABA241115C00065000 | 2024-04-16 3:56PM EDT | 2024-11-15 | 10.80 | 13.70 | 14.50 | 0.00 | - | 215 | 212 | 42.71% |
| BABA241220C00065000 | 2024-04-24 10:58AM EDT | 2024-12-20 | 14.35 | 14.55 | 15.60 | +1.15 | +8.71% | 4 | 517 | 44.85% |
| BABA250117C00065000 | 2024-04-24 3:46PM EDT | 2025-01-17 | 15.20 | 15.05 | 15.35 | +1.55 | +11.36% | 43 | 1,286 | 41.29% |
| BABA250321C00065000 | 2024-04-24 2:53PM EDT | 2025-03-21 | 16.49 | 16.15 | 16.65 | +3.59 | +27.83% | 76 | 210 | 42.50% |
| BABA250620C00065000 | 2024-04-22 10:37AM EDT | 2025-06-20 | 15.26 | 17.80 | 18.75 | 0.00 | - | 7 | 981 | 45.20% |
| BABA251219C00065000 | 2024-04-19 11:03AM EDT | 2025-12-19 | 17.30 | 20.95 | 22.95 | 0.00 | - | 1 | 137 | 50.39% |
| BABA260116C00065000 | 2024-04-24 3:07PM EDT | 2026-01-16 | 21.54 | 21.40 | 21.90 | +1.19 | +5.85% | 6 | 1,076 | 46.17% |
Options de ventepour26 avril 2024
| Nom du contrat | Date de la dernière transaction | Date d’expiration | Dernier prix | Offre | Vente | Variation | % de variation | Volume | Position de place | Volatilité implicite |
|---|---|---|---|---|---|---|---|---|---|---|
| BABA240426P00065000 | 2024-04-24 2:41PM EDT | 2024-04-26 | 0.01 | 0.00 | 0.02 | 0.00 | - | 444 | 3,553 | 76.56% |
| BABA240503P00065000 | 2024-04-24 2:51PM EDT | 2024-05-03 | 0.03 | 0.01 | 0.04 | 0.00 | - | 85 | 4,416 | 43.75% |
| BABA240510P00065000 | 2024-04-24 3:11PM EDT | 2024-05-10 | 0.05 | 0.04 | 0.06 | -0.06 | -54.55% | 36 | 513 | 35.16% |
| BABA240517P00065000 | 2024-04-24 3:54PM EDT | 2024-05-17 | 0.14 | 0.12 | 0.14 | -0.16 | -53.33% | 1,559 | 24,433 | 34.38% |
| BABA240524P00065000 | 2024-04-24 2:47PM EDT | 2024-05-24 | 0.30 | 0.25 | 0.29 | -0.16 | -34.78% | 43 | 400 | 35.65% |
| BABA240531P00065000 | 2024-04-24 3:53PM EDT | 2024-05-31 | 0.38 | 0.36 | 0.40 | -0.25 | -39.68% | 64 | 252 | 34.96% |
| BABA240621P00065000 | 2024-04-24 3:46PM EDT | 2024-06-21 | 0.71 | 0.65 | 0.73 | -0.32 | -31.07% | 3,476 | 13,132 | 33.59% |
| BABA240719P00065000 | 2024-04-24 3:21PM EDT | 2024-07-19 | 1.13 | 1.07 | 1.16 | -0.43 | -27.56% | 3,239 | 5,486 | 32.59% |
| BABA240816P00065000 | 2024-04-24 2:45PM EDT | 2024-08-16 | 1.73 | 1.65 | 1.74 | -0.42 | -19.53% | 76 | 933 | 33.48% |
| BABA240920P00065000 | 2024-04-24 3:59PM EDT | 2024-09-20 | 2.20 | 2.16 | 2.23 | -0.50 | -18.52% | 160 | 7,265 | 32.83% |
| BABA241018P00065000 | 2024-04-24 3:19PM EDT | 2024-10-18 | 2.57 | 2.35 | 2.61 | -0.51 | -16.56% | 36 | 295 | 32.53% |
| BABA241115P00065000 | 2024-04-24 3:31PM EDT | 2024-11-15 | 3.09 | 3.00 | 3.15 | -0.71 | -18.68% | 52 | 325 | 33.33% |
| BABA241220P00065000 | 2024-04-24 3:32PM EDT | 2024-12-20 | 3.57 | 3.50 | 3.70 | -0.58 | -13.98% | 95 | 2,627 | 33.63% |
| BABA250117P00065000 | 2024-04-24 3:59PM EDT | 2025-01-17 | 3.95 | 3.75 | 4.00 | -0.60 | -13.19% | 63 | 6,917 | 33.26% |
| BABA250321P00065000 | 2024-04-24 2:33PM EDT | 2025-03-21 | 4.80 | 4.60 | 4.80 | -0.45 | -8.57% | 8 | 1,363 | 33.34% |
| BABA250620P00065000 | 2024-04-24 2:23PM EDT | 2025-06-20 | 5.90 | 5.70 | 5.90 | -0.45 | -7.09% | 6 | 3,688 | 33.59% |
| BABA251219P00065000 | 2024-04-22 3:30PM EDT | 2025-12-19 | 7.85 | 7.60 | 8.15 | -1.32 | -14.39% | 1 | 873 | 34.89% |
| BABA260116P00065000 | 2024-04-24 3:44PM EDT | 2026-01-16 | 8.15 | 8.00 | 8.90 | -0.60 | -6.86% | 9 | 4,348 | 36.32% |
