La bourse est fermée
CAC 40
6 285,24 +12,53 (+0,20 %) Euro Stoxx 50
3 657,03 +16,48 (+0,45 %) Dow Jones
31 261,90 +8,77 (+0,03 %) EUR/USD
1,0562 -0,0026 (-0,24 %) Gold future
1 845,10 +3,90 (+0,21 %) BTC-EUR
27 848,31 +85,47 (+0,31 %)
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:80.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| BABA220527C00080000 | 2022-05-20 3:16PM EDT | 2022-05-27 | 7.70 | 8.25 | 8.55 | -1.73 | -18.35% | 94 | 274 | 97.46% |
| BABA220603C00080000 | 2022-05-20 3:40PM EDT | 2022-06-03 | 9.13 | 9.00 | 9.40 | -1.12 | -10.93% | 50 | 210 | 81.40% |
| BABA220610C00080000 | 2022-05-20 1:43PM EDT | 2022-06-10 | 9.10 | 9.80 | 10.20 | -2.30 | -20.18% | 5 | 10 | 77.25% |
| BABA220617C00080000 | 2022-05-20 3:55PM EDT | 2022-06-17 | 10.70 | 10.65 | 10.95 | -1.40 | -11.57% | 92 | 1,181 | 76.20% |
| BABA220624C00080000 | 2022-05-20 3:22PM EDT | 2022-06-24 | 10.85 | 11.00 | 11.45 | -1.65 | -13.20% | 4 | 9 | 72.42% |
| BABA220715C00080000 | 2022-05-20 1:47PM EDT | 2022-07-15 | 11.90 | 12.35 | 12.85 | -1.80 | -13.14% | 21 | 580 | 68.30% |
| BABA220916C00080000 | 2022-05-20 10:14AM EDT | 2022-09-16 | 16.25 | 15.65 | 16.05 | -0.80 | -4.69% | 9 | 757 | 64.64% |
| BABA221021C00080000 | 2022-05-20 12:09PM EDT | 2022-10-21 | 17.00 | 17.05 | 17.45 | -4.50 | -20.93% | 1 | 92 | 63.54% |
| BABA221216C00080000 | 2022-05-20 3:34PM EDT | 2022-12-16 | 19.50 | 18.15 | 19.75 | -1.10 | -5.34% | 3 | 408 | 61.41% |
| BABA230120C00080000 | 2022-05-20 3:46PM EDT | 2023-01-20 | 20.55 | 20.15 | 21.05 | -1.15 | -5.30% | 32 | 1,612 | 63.18% |
| BABA230317C00080000 | 2022-05-20 1:23PM EDT | 2023-03-17 | 21.50 | 21.55 | 22.50 | -2.03 | -8.63% | 3 | 161 | 61.93% |
| BABA230616C00080000 | 2022-05-20 2:53PM EDT | 2023-06-16 | 24.28 | 23.25 | 27.50 | -1.37 | -5.34% | 90 | 293 | 64.55% |
| BABA240119C00080000 | 2022-05-20 3:57PM EDT | 2024-01-19 | 29.50 | 28.00 | 31.80 | -1.20 | -3.91% | 9 | 1,010 | 63.13% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| BABA220527P00080000 | 2022-05-20 3:59PM EDT | 2022-05-27 | 1.60 | 1.55 | 1.64 | -0.14 | -8.05% | 2,050 | 1,881 | 97.02% |
| BABA220603P00080000 | 2022-05-20 3:54PM EDT | 2022-06-03 | 2.38 | 2.34 | 2.47 | -0.10 | -4.03% | 362 | 586 | 81.30% |
| BABA220610P00080000 | 2022-05-20 1:01PM EDT | 2022-06-10 | 3.60 | 3.05 | 3.30 | +0.40 | +12.50% | 92 | 132 | 76.76% |
| BABA220617P00080000 | 2022-05-20 3:49PM EDT | 2022-06-17 | 3.92 | 3.85 | 4.00 | +0.04 | +1.03% | 1,044 | 10,203 | 75.17% |
| BABA220624P00080000 | 2022-05-20 3:38PM EDT | 2022-06-24 | 4.37 | 4.25 | 4.45 | -0.13 | -2.89% | 28 | 104 | 71.53% |
| BABA220701P00080000 | 2022-05-20 1:50PM EDT | 2022-07-01 | 5.30 | 4.75 | 5.00 | +0.75 | +16.48% | 5 | 128 | 70.19% |
| BABA220715P00080000 | 2022-05-20 3:39PM EDT | 2022-07-15 | 5.74 | 5.60 | 5.80 | +0.12 | +2.14% | 263 | 5,123 | 67.41% |
| BABA220916P00080000 | 2022-05-20 3:45PM EDT | 2022-09-16 | 8.65 | 8.45 | 8.70 | +0.30 | +3.59% | 105 | 4,020 | 61.98% |
| BABA221021P00080000 | 2022-05-20 3:09PM EDT | 2022-10-21 | 10.35 | 9.65 | 9.90 | +0.55 | +5.61% | 383 | 2,298 | 60.24% |
| BABA221216P00080000 | 2022-05-20 11:26AM EDT | 2022-12-16 | 11.25 | 11.35 | 11.55 | -0.05 | -0.44% | 22 | 2,452 | 58.48% |
| BABA230120P00080000 | 2022-05-20 1:15PM EDT | 2023-01-20 | 12.70 | 12.20 | 12.85 | +0.65 | +5.39% | 50 | 18,499 | 58.25% |
| BABA230317P00080000 | 2022-05-20 1:59PM EDT | 2023-03-17 | 14.10 | 13.15 | 14.60 | +1.00 | +7.63% | 2 | 2,324 | 57.23% |
| BABA230616P00080000 | 2022-05-20 2:07PM EDT | 2023-06-16 | 16.40 | 14.25 | 16.25 | +1.05 | +6.84% | 81 | 538 | 54.32% |
| BABA240119P00080000 | 2022-05-20 2:24PM EDT | 2024-01-19 | 19.76 | 17.75 | 19.75 | +0.86 | +4.55% | 6 | 3,683 | 52.20% |
