La bourse est fermée
Dow Jones
32 394,25 -37,83 (-0,12 %) Nasdaq
11 716,08 -52,76 (-0,45 %) Nikkei 225
27 518,25 +41,38 (+0,15 %) EUR/USD
1,0850 +0,0046 (+0,42 %) HANG SENG
19 784,65 +216,96 (+1,11 %) Bitcoin EUR
25 192,93 +272,69 (+1,09 %)
Alibaba Group Holding Limited (BABA)
NYSE - Nasdaq Cours en temps réel. Devise en USD
Ajouter à la liste dynamique
À la clôture : 04:01PM EDT
Échanges après Bourse :
Prix d’exercice:70.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| BABA230331C00070000 | 2023-03-28 2:25PM EDT | 2023-03-31 | 28.55 | 28.30 | 28.55 | +11.90 | +71.47% | 13 | 58 | 131.25% |
| BABA230406C00070000 | 2023-03-28 2:50PM EDT | 2023-04-06 | 28.60 | 28.30 | 28.75 | +12.05 | +72.81% | 2 | 26 | 103.52% |
| BABA230414C00070000 | 2023-03-28 2:59PM EDT | 2023-04-14 | 28.48 | 28.40 | 28.75 | +12.30 | +76.02% | 6 | 126 | 81.64% |
| BABA230421C00070000 | 2023-03-28 12:48PM EDT | 2023-04-21 | 28.10 | 28.40 | 28.85 | +11.00 | +64.33% | 156 | 2,023 | 72.36% |
| BABA230428C00070000 | 2023-03-28 10:50AM EDT | 2023-04-28 | 25.07 | 28.70 | 29.10 | +8.45 | +50.84% | 11 | 1,557 | 75.05% |
| BABA230519C00070000 | 2023-03-28 1:42PM EDT | 2023-05-19 | 29.02 | 28.80 | 30.05 | +9.80 | +50.99% | 7 | 235 | 69.48% |
| BABA230616C00070000 | 2023-03-28 2:38PM EDT | 2023-06-16 | 29.90 | 30.00 | 30.45 | +10.94 | +57.70% | 94 | 2,136 | 66.60% |
| BABA230721C00070000 | 2023-03-28 1:15PM EDT | 2023-07-21 | 31.01 | 30.75 | 31.30 | +10.97 | +54.74% | 59 | 142 | 62.96% |
| BABA230818C00070000 | 2023-03-28 1:54PM EDT | 2023-08-18 | 31.70 | 31.75 | 32.15 | +9.95 | +45.75% | 2 | 11 | 63.33% |
| BABA230915C00070000 | 2023-03-28 2:38PM EDT | 2023-09-15 | 32.40 | 32.45 | 32.85 | +10.80 | +50.00% | 7 | 205 | 62.37% |
| BABA231020C00070000 | 2023-03-28 2:57PM EDT | 2023-10-20 | 33.30 | 33.10 | 33.70 | +9.35 | +39.04% | 70 | 7 | 60.99% |
| BABA231117C00070000 | 2023-03-28 2:09PM EDT | 2023-11-17 | 35.00 | 33.70 | 34.40 | +10.48 | +42.74% | 52 | 139 | 60.50% |
| BABA231215C00070000 | 2023-03-28 1:31PM EDT | 2023-12-15 | 34.99 | 34.55 | 35.05 | +13.24 | +60.87% | 3 | 16 | 60.66% |
| BABA240119C00070000 | 2023-03-28 3:50PM EDT | 2024-01-19 | 35.50 | 34.80 | 36.00 | +9.17 | +34.83% | 70 | 3,298 | 59.55% |
| BABA240621C00070000 | 2023-03-28 12:36PM EDT | 2024-06-21 | 37.85 | 36.85 | 40.30 | +8.55 | +29.18% | 6 | 102 | 58.96% |
| BABA241220C00070000 | 2023-03-08 2:47PM EDT | 2024-12-20 | 32.51 | 39.00 | 42.25 | 0.00 | - | 2 | 118 | 55.41% |
| BABA250117C00070000 | 2023-03-28 10:46AM EDT | 2025-01-17 | 38.00 | 40.35 | 42.55 | +4.50 | +13.43% | 100 | 629 | 56.43% |
| BABA250620C00070000 | 2023-03-21 9:32AM EDT | 2025-06-20 | 30.00 | 41.50 | 44.80 | 0.00 | - | 2 | 18 | 54.90% |
| BABA251219C00070000 | 2023-03-28 3:34PM EDT | 2025-12-19 | 44.50 | 43.55 | 47.40 | +8.70 | +24.30% | 16 | 46 | 54.68% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| BABA230331P00070000 | 2023-03-28 11:02AM EDT | 2023-03-31 | 0.01 | 0.00 | 0.01 | -0.02 | -66.67% | 11 | 2,243 | 112.50% |
| BABA230406P00070000 | 2023-03-28 3:56PM EDT | 2023-04-06 | 0.01 | 0.01 | 0.02 | -0.08 | -88.89% | 542 | 331 | 78.13% |
| BABA230414P00070000 | 2023-03-28 1:41PM EDT | 2023-04-14 | 0.05 | 0.03 | 0.06 | -0.17 | -77.27% | 65 | 735 | 66.80% |
| BABA230421P00070000 | 2023-03-28 3:42PM EDT | 2023-04-21 | 0.10 | 0.09 | 0.10 | -0.24 | -70.59% | 1,673 | 14,266 | 62.89% |
| BABA230428P00070000 | 2023-03-28 2:55PM EDT | 2023-04-28 | 0.19 | 0.15 | 0.27 | -0.45 | -70.31% | 12 | 197 | 63.18% |
| BABA230519P00070000 | 2023-03-28 3:59PM EDT | 2023-05-19 | 0.50 | 0.45 | 0.54 | -0.67 | -57.26% | 472 | 2,543 | 58.20% |
| BABA230616P00070000 | 2023-03-28 3:48PM EDT | 2023-06-16 | 1.05 | 0.98 | 1.07 | -0.89 | -45.88% | 1,250 | 13,667 | 56.23% |
| BABA230721P00070000 | 2023-03-28 3:10PM EDT | 2023-07-21 | 1.54 | 1.53 | 1.64 | -1.09 | -41.44% | 524 | 754 | 53.26% |
| BABA230818P00070000 | 2023-03-28 3:18PM EDT | 2023-08-18 | 2.11 | 2.05 | 2.14 | -1.24 | -37.01% | 270 | 1,123 | 52.27% |
| BABA230915P00070000 | 2023-03-28 3:58PM EDT | 2023-09-15 | 2.58 | 2.52 | 2.69 | -1.27 | -32.99% | 12 | 3,528 | 51.58% |
| BABA231020P00070000 | 2023-03-28 1:14PM EDT | 2023-10-20 | 3.15 | 3.05 | 3.20 | -1.50 | -32.26% | 1 | 240 | 50.28% |
| BABA231117P00070000 | 2023-03-28 2:35PM EDT | 2023-11-17 | 3.60 | 3.35 | 3.60 | -2.72 | -43.04% | 21 | 154 | 49.87% |
| BABA231215P00070000 | 2023-03-28 3:48PM EDT | 2023-12-15 | 3.97 | 3.80 | 4.00 | -1.62 | -28.98% | 52 | 614 | 49.19% |
| BABA240119P00070000 | 2023-03-28 2:59PM EDT | 2024-01-19 | 4.55 | 4.30 | 4.55 | -1.53 | -25.16% | 453 | 11,489 | 48.79% |
| BABA240621P00070000 | 2023-03-28 1:24PM EDT | 2024-06-21 | 6.28 | 5.95 | 6.90 | -1.77 | -21.99% | 8 | 1,495 | 48.03% |
| BABA241220P00070000 | 2023-03-28 12:50PM EDT | 2024-12-20 | 7.62 | 7.35 | 8.15 | -2.76 | -26.59% | 1 | 8 | 44.15% |
| BABA250117P00070000 | 2023-03-28 11:58AM EDT | 2025-01-17 | 8.30 | 7.65 | 8.25 | -1.60 | -16.16% | 2 | 3,209 | 43.48% |
| BABA250620P00070000 | 2023-03-28 3:32PM EDT | 2025-06-20 | 9.28 | 8.15 | 10.05 | -1.32 | -12.45% | 3 | 40 | 43.60% |
| BABA251219P00070000 | 2023-03-28 11:20AM EDT | 2025-12-19 | 10.00 | 8.40 | 10.00 | -2.60 | -20.63% | 2 | 135 | 39.32% |
© 2023 Yahoo. Tous droits réservés.
