La bourse est fermée
CAC 40
8 022,41 -0,85 (-0,01 %) Euro Stoxx 50
4 918,09 -18,48 (-0,37 %) Dow Jones
37 986,40 +211,02 (+0,56 %) EUR/USD
1,0661 +0,0015 (+0,14 %) Gold future
2 406,70 +8,70 (+0,36 %) Bitcoin EUR
59 968,27 +1 867,46 (+3,21 %)
Alibaba Group Holding Limited (BABA)
NYSE - NYSE Prix différé. Devise en USD
Ajouter à la liste dynamique
À la clôture : 04:00PM EDT
Échanges après Bourse :
Prix d’exercice:70.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| BABA240426C00070000 | 2024-04-19 3:59PM EDT | 2024-04-26 | 0.78 | 0.75 | 0.78 | -0.02 | -2.50% | 2,694 | 4,397 | 30.91% |
| BABA240503C00070000 | 2024-04-19 3:59PM EDT | 2024-05-03 | 1.28 | 1.24 | 1.30 | +0.02 | +1.59% | 632 | 1,356 | 31.76% |
| BABA240510C00070000 | 2024-04-19 3:59PM EDT | 2024-05-10 | 1.68 | 1.65 | 1.80 | -0.02 | -1.18% | 528 | 1,390 | 33.59% |
| BABA240517C00070000 | 2024-04-19 3:59PM EDT | 2024-05-17 | 2.47 | 2.46 | 2.51 | +0.06 | +2.49% | 1,717 | 14,235 | 38.43% |
| BABA240524C00070000 | 2024-04-19 3:49PM EDT | 2024-05-24 | 2.84 | 2.67 | 3.05 | +0.03 | +1.07% | 81 | 129 | 40.72% |
| BABA240531C00070000 | 2024-04-19 3:13PM EDT | 2024-05-31 | 3.15 | 2.93 | 3.20 | +0.10 | +3.28% | 208 | 332 | 38.77% |
| BABA240621C00070000 | 2024-04-19 3:59PM EDT | 2024-06-21 | 3.77 | 3.75 | 3.85 | +0.05 | +1.34% | 1,015 | 18,351 | 37.33% |
| BABA240719C00070000 | 2024-04-19 3:57PM EDT | 2024-07-19 | 4.45 | 4.35 | 4.50 | +0.05 | +1.14% | 311 | 16,380 | 35.79% |
| BABA240816C00070000 | 2024-04-19 3:05PM EDT | 2024-08-16 | 5.38 | 5.30 | 5.45 | +0.10 | +1.89% | 48 | 1,498 | 37.33% |
| BABA240920C00070000 | 2024-04-19 3:06PM EDT | 2024-09-20 | 6.30 | 6.20 | 6.35 | +0.09 | +1.45% | 49 | 6,359 | 37.85% |
| BABA241018C00070000 | 2024-04-19 2:25PM EDT | 2024-10-18 | 6.90 | 6.85 | 7.00 | +0.05 | +0.73% | 70 | 647 | 38.17% |
| BABA241115C00070000 | 2024-04-19 12:59PM EDT | 2024-11-15 | 7.74 | 7.70 | 7.90 | +0.09 | +1.18% | 62 | 2,362 | 39.86% |
| BABA241220C00070000 | 2024-04-19 3:47PM EDT | 2024-12-20 | 8.50 | 8.50 | 8.70 | +0.04 | +0.47% | 199 | 1,349 | 40.47% |
| BABA250117C00070000 | 2024-04-19 3:43PM EDT | 2025-01-17 | 9.05 | 8.95 | 9.10 | +0.12 | +1.34% | 217 | 9,963 | 40.03% |
| BABA250321C00070000 | 2024-04-19 2:47PM EDT | 2025-03-21 | 10.40 | 10.05 | 10.50 | +0.15 | +1.46% | 43 | 1,278 | 41.44% |
| BABA250620C00070000 | 2024-04-19 2:21PM EDT | 2025-06-20 | 12.11 | 11.90 | 12.45 | +0.11 | +0.92% | 41 | 1,481 | 43.41% |
| BABA251219C00070000 | 2024-04-18 2:44PM EDT | 2025-12-19 | 15.75 | 14.75 | 16.80 | 0.00 | - | 10 | 735 | 48.96% |
| BABA260116C00070000 | 2024-04-19 2:33PM EDT | 2026-01-16 | 15.80 | 15.75 | 16.10 | +0.15 | +0.96% | 43 | 7,942 | 45.87% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| BABA240426P00070000 | 2024-04-19 3:58PM EDT | 2024-04-26 | 1.65 | 1.60 | 1.66 | -0.11 | -6.25% | 990 | 2,887 | 29.54% |
| BABA240503P00070000 | 2024-04-19 3:37PM EDT | 2024-05-03 | 2.08 | 1.99 | 2.09 | -0.19 | -8.37% | 48 | 630 | 29.10% |
| BABA240510P00070000 | 2024-04-19 3:53PM EDT | 2024-05-10 | 2.42 | 2.36 | 2.55 | -0.08 | -3.20% | 91 | 814 | 30.84% |
| BABA240517P00070000 | 2024-04-19 3:36PM EDT | 2024-05-17 | 3.10 | 3.05 | 3.15 | 0.00 | - | 453 | 29,297 | 34.62% |
| BABA240524P00070000 | 2024-04-19 3:18PM EDT | 2024-05-24 | 3.44 | 3.35 | 3.50 | -0.06 | -1.71% | 65 | 236 | 35.08% |
| BABA240531P00070000 | 2024-04-19 3:25PM EDT | 2024-05-31 | 3.67 | 3.55 | 3.70 | +0.02 | +0.55% | 33 | 207 | 34.18% |
| BABA240621P00070000 | 2024-04-19 3:45PM EDT | 2024-06-21 | 4.25 | 4.20 | 4.25 | 0.00 | - | 303 | 28,174 | 32.72% |
| BABA240719P00070000 | 2024-04-19 3:00PM EDT | 2024-07-19 | 5.00 | 4.95 | 5.05 | -0.01 | -0.20% | 338 | 12,680 | 33.03% |
| BABA240816P00070000 | 2024-04-19 10:00AM EDT | 2024-08-16 | 5.82 | 5.60 | 5.75 | +0.36 | +6.59% | 7 | 2,342 | 33.34% |
| BABA240920P00070000 | 2024-04-19 10:34AM EDT | 2024-09-20 | 6.35 | 6.20 | 6.40 | +0.15 | +2.42% | 16 | 11,464 | 32.95% |
| BABA241018P00070000 | 2024-04-18 11:13AM EDT | 2024-10-18 | 6.43 | 6.60 | 7.10 | 0.00 | - | 2 | 830 | 33.91% |
| BABA241115P00070000 | 2024-04-19 12:18PM EDT | 2024-11-15 | 7.50 | 7.20 | 7.40 | +0.24 | +3.31% | 3 | 549 | 33.01% |
| BABA241220P00070000 | 2024-04-19 3:55PM EDT | 2024-12-20 | 7.80 | 7.70 | 8.40 | 0.00 | - | 67 | 10,237 | 35.01% |
| BABA250117P00070000 | 2024-04-19 3:34PM EDT | 2025-01-17 | 8.20 | 8.10 | 8.25 | 0.00 | - | 356 | 33,093 | 32.53% |
| BABA250321P00070000 | 2024-04-17 12:17PM EDT | 2025-03-21 | 9.15 | 8.85 | 9.10 | 0.00 | - | 12 | 1,544 | 32.56% |
| BABA250620P00070000 | 2024-04-18 3:22PM EDT | 2025-06-20 | 10.15 | 10.00 | 10.15 | 0.00 | - | 4 | 2,941 | 32.43% |
| BABA251219P00070000 | 2024-04-19 9:32AM EDT | 2025-12-19 | 12.22 | 11.85 | 12.40 | +0.22 | +1.83% | 10 | 1,776 | 33.57% |
| BABA260116P00070000 | 2024-04-19 2:29PM EDT | 2026-01-16 | 12.55 | 11.40 | 12.70 | +0.16 | +1.29% | 62 | 7,192 | 33.67% |
