La bourse est fermée
CAC 40
6 765,52 -30,23 (-0,44 %) Euro Stoxx 50
4 080,15 -27,87 (-0,68 %) Dow Jones
34 580,08 -59,71 (-0,17 %) EUR/USD
1,1317 +0,0012 (+0,10 %) Gold future
1 783,90 +21,20 (+1,20 %) BTC-EUR
46 435,41 -3 835,51 (-7,63 %)
Alibaba Group Holding Limited (BABA)
NYSE - NYSE Prix différé. Devise en USD
Ajouter à la liste dynamique
À la clôture : 04:01PM EST
Échanges après Bourse :
Prix d’exercice:80.00
Options d’achatpour10 décembre 2021
| Nom du contrat | Date de la dernière transaction | Date d’expiration | Dernier prix | Offre | Vente | Variation | % de variation | Volume | Position de place | Volatilité implicite |
|---|---|---|---|---|---|---|---|---|---|---|
| BABA211217C00080000 | 2021-12-03 2:22PM EST | 2021-12-17 | 35.00 | 33.55 | 35.70 | -10.00 | -22.22% | 40 | 38 | 172.46% |
| BABA211223C00080000 | 2021-12-03 10:43AM EST | 2021-12-23 | 34.20 | 33.90 | 36.10 | -10.55 | -23.58% | 2 | 6 | 151.22% |
| BABA220121C00080000 | 2021-12-03 1:00PM EST | 2022-01-21 | 36.20 | 35.10 | 36.80 | -9.10 | -20.09% | 24 | 145 | 107.09% |
| BABA220218C00080000 | 2021-12-03 11:09AM EST | 2022-02-18 | 37.30 | 35.85 | 38.15 | -12.20 | -24.65% | 25 | 70 | 94.06% |
| BABA220318C00080000 | 2021-12-03 11:38AM EST | 2022-03-18 | 38.55 | 36.90 | 38.80 | -7.20 | -15.74% | 24 | 26 | 86.26% |
| BABA220414C00080000 | 2021-12-03 3:43PM EST | 2022-04-14 | 38.27 | 37.20 | 39.25 | -9.13 | -19.26% | 24 | 29 | 79.11% |
| BABA220617C00080000 | 2021-12-03 11:20AM EST | 2022-06-17 | 40.15 | 38.65 | 41.05 | -6.15 | -13.28% | 17 | 65 | 72.51% |
| BABA220916C00080000 | 2021-12-02 1:00PM EST | 2022-09-16 | 49.80 | 39.25 | 44.65 | 0.00 | - | 1 | 83 | 67.71% |
| BABA221216C00080000 | 2021-12-03 9:33AM EST | 2022-12-16 | 45.10 | 40.50 | 45.90 | -3.90 | -7.96% | 1 | 111 | 62.95% |
| BABA230120C00080000 | 2021-12-03 3:32PM EST | 2023-01-20 | 45.14 | 43.00 | 46.85 | -11.86 | -20.81% | 9 | 267 | 65.38% |
| BABA230317C00080000 | 2021-12-02 12:21PM EST | 2023-03-17 | 54.60 | 40.50 | 50.00 | 0.00 | - | 2 | 13 | 62.26% |
| BABA230616C00080000 | 2021-12-03 3:37PM EST | 2023-06-16 | 47.00 | 42.50 | 50.65 | -18.50 | -28.24% | 3 | 40 | 60.34% |
| BABA240119C00080000 | 2021-12-03 3:01PM EST | 2024-01-19 | 49.50 | 45.60 | 54.50 | -6.50 | -11.61% | 28 | 189 | 58.69% |
Options de ventepour10 décembre 2021
| Nom du contrat | Date de la dernière transaction | Date d’expiration | Dernier prix | Offre | Vente | Variation | % de variation | Volume | Position de place | Volatilité implicite |
|---|---|---|---|---|---|---|---|---|---|---|
| BABA211210P00080000 | 2021-12-03 3:59PM EST | 2021-12-10 | 1.41 | 1.31 | 1.47 | +1.12 | +386.21% | 2,190 | 765 | 198.73% |
| BABA211217P00080000 | 2021-12-03 3:59PM EST | 2021-12-17 | 2.64 | 2.54 | 2.71 | +2.00 | +312.50% | 3,601 | 2,087 | 171.58% |
| BABA211223P00080000 | 2021-12-03 3:54PM EST | 2021-12-23 | 3.20 | 3.00 | 3.25 | +2.42 | +310.26% | 2,163 | 1,433 | 152.73% |
| BABA220121P00080000 | 2021-12-03 3:54PM EST | 2022-01-21 | 4.15 | 4.05 | 4.30 | +2.69 | +184.25% | 2,029 | 4,629 | 109.06% |
| BABA220218P00080000 | 2021-12-03 3:30PM EST | 2022-02-18 | 5.05 | 4.35 | 5.40 | +3.10 | +158.97% | 634 | 551 | 92.75% |
| BABA220318P00080000 | 2021-12-03 3:35PM EST | 2022-03-18 | 5.55 | 5.00 | 5.60 | +2.98 | +115.95% | 215 | 576 | 82.32% |
| BABA220414P00080000 | 2021-12-03 2:18PM EST | 2022-04-14 | 6.00 | 5.65 | 6.50 | +2.85 | +90.48% | 47 | 763 | 78.03% |
| BABA220520P00080000 | 2021-12-03 1:53PM EST | 2022-05-20 | 6.67 | 6.50 | 7.45 | +2.77 | +71.03% | 34 | 151 | 73.77% |
| BABA220617P00080000 | 2021-12-03 3:59PM EST | 2022-06-17 | 7.50 | 7.05 | 8.00 | +3.20 | +74.42% | 136 | 915 | 70.85% |
| BABA220715P00080000 | 2021-12-03 12:05PM EST | 2022-07-15 | 8.17 | 7.60 | 8.50 | +3.98 | +94.99% | 11 | 63 | 68.52% |
| BABA220916P00080000 | 2021-12-03 12:48PM EST | 2022-09-16 | 9.03 | 8.20 | 10.95 | +3.13 | +53.05% | 28 | 672 | 66.21% |
| BABA221216P00080000 | 2021-12-03 1:37PM EST | 2022-12-16 | 10.20 | 9.65 | 10.95 | +2.04 | +25.00% | 68 | 1,291 | 60.00% |
| BABA230120P00080000 | 2021-12-03 12:27PM EST | 2023-01-20 | 11.50 | 10.20 | 11.40 | +2.84 | +32.79% | 72 | 9,624 | 58.92% |
| BABA230317P00080000 | 2021-12-03 11:41AM EST | 2023-03-17 | 11.75 | 10.95 | 13.15 | +2.25 | +23.68% | 107 | 1,516 | 58.82% |
| BABA230616P00080000 | 2021-12-03 3:07PM EST | 2023-06-16 | 13.75 | 12.00 | 14.00 | +2.78 | +25.34% | 105 | 144 | 56.26% |
| BABA240119P00080000 | 2021-12-03 3:44PM EST | 2024-01-19 | 15.65 | 11.50 | 16.00 | +2.49 | +18.92% | 8 | 51 | 54.24% |
