La bourse ferme dans 35 min
CAC 40
8 006,21 -85,65 (-1,06 %) Euro Stoxx 50
4 930,45 -59,43 (-1,19 %) Dow Jones
37 767,60 -693,32 (-1,80 %) EUR/USD
1,0714 +0,0013 (+0,12 %) Gold future
2 355,20 +16,80 (+0,72 %) Bitcoin EUR
59 073,94 -1 679,74 (-2,76 %)
Alibaba Group Holding Limited (BABA)
NYSE - Nasdaq Cours en temps réel. Devise en USD
Ajouter à la liste dynamique
À partir de 10:55AM EDT. Marché ouvert.
Prix d’exercice:85.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| BABA240426C00085000 | 2024-04-24 12:46PM EDT | 2024-04-26 | 0.01 | 0.00 | 0.01 | 0.00 | - | 2 | 1,258 | 68.75% |
| BABA240503C00085000 | 2024-04-25 10:15AM EDT | 2024-05-03 | 0.04 | 0.01 | 0.05 | 0.00 | - | 4 | 2,144 | 42.97% |
| BABA240510C00085000 | 2024-04-24 3:45PM EDT | 2024-05-10 | 0.09 | 0.04 | 0.21 | 0.00 | - | 67 | 775 | 42.38% |
| BABA240517C00085000 | 2024-04-25 10:37AM EDT | 2024-05-17 | 0.34 | 0.32 | 0.34 | +0.02 | +6.06% | 144 | 18,148 | 39.75% |
| BABA240524C00085000 | 2024-04-25 10:32AM EDT | 2024-05-24 | 0.58 | 0.53 | 0.61 | +0.06 | +11.54% | 4 | 220 | 41.04% |
| BABA240531C00085000 | 2024-04-25 9:43AM EDT | 2024-05-31 | 0.59 | 0.65 | 0.70 | -0.10 | -14.49% | 5 | 2,617 | 38.57% |
| BABA240621C00085000 | 2024-04-25 10:37AM EDT | 2024-06-21 | 1.16 | 1.10 | 1.23 | +0.04 | +3.45% | 316 | 25,448 | 37.57% |
| BABA240719C00085000 | 2024-04-25 10:37AM EDT | 2024-07-19 | 1.63 | 1.60 | 1.68 | -0.08 | -4.68% | 397 | 8,326 | 34.99% |
| BABA240816C00085000 | 2024-04-25 9:42AM EDT | 2024-08-16 | 2.30 | 2.38 | 2.47 | -0.12 | -4.96% | 1 | 1,543 | 36.16% |
| BABA240920C00085000 | 2024-04-25 10:27AM EDT | 2024-09-20 | 3.30 | 3.15 | 3.30 | +0.12 | +3.77% | 28 | 19,593 | 36.59% |
| BABA241018C00085000 | 2024-04-25 9:51AM EDT | 2024-10-18 | 3.74 | 3.75 | 3.90 | -0.11 | -2.86% | 114 | 1,691 | 36.73% |
| BABA241115C00085000 | 2024-04-24 3:58PM EDT | 2024-11-15 | 4.65 | 4.40 | 4.75 | 0.00 | - | 19 | 492 | 38.20% |
| BABA241220C00085000 | 2024-04-25 9:56AM EDT | 2024-12-20 | 5.40 | 5.45 | 5.60 | -0.05 | -0.92% | 2 | 12,404 | 38.98% |
| BABA250117C00085000 | 2024-04-25 10:35AM EDT | 2025-01-17 | 5.90 | 5.85 | 6.05 | +0.05 | +0.85% | 18 | 17,412 | 38.71% |
| BABA250321C00085000 | 2024-04-24 1:05PM EDT | 2025-03-21 | 7.10 | 7.30 | 7.45 | 0.00 | - | 11 | 358 | 39.87% |
| BABA250620C00085000 | 2024-04-24 10:23AM EDT | 2025-06-20 | 8.86 | 8.75 | 9.35 | 0.00 | - | 6 | 689 | 41.30% |
| BABA251219C00085000 | 2024-04-23 12:16PM EDT | 2025-12-19 | 11.63 | 11.90 | 12.90 | 0.00 | - | 10 | 803 | 43.82% |
| BABA260116C00085000 | 2024-04-25 9:55AM EDT | 2026-01-16 | 12.80 | 12.65 | 13.35 | -0.20 | -1.54% | 10 | 2,378 | 43.99% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| BABA240426P00085000 | 2024-04-25 9:42AM EDT | 2024-04-26 | 10.80 | 10.30 | 10.45 | -0.15 | -1.37% | 1 | 2 | 0.00% |
| BABA240503P00085000 | 2024-04-15 3:27PM EDT | 2024-05-03 | 14.65 | 10.25 | 10.50 | 0.00 | - | 4 | 0 | 0.00% |
| BABA240510P00085000 | 2024-04-22 1:55PM EDT | 2024-05-10 | 14.20 | 10.25 | 10.45 | 0.00 | - | 5 | 5 | 0.00% |
| BABA240517P00085000 | 2024-04-18 11:39AM EDT | 2024-05-17 | 15.65 | 10.40 | 10.60 | 0.00 | - | 41 | 42 | 27.54% |
| BABA240524P00085000 | 2024-04-25 10:21AM EDT | 2024-05-24 | 10.55 | 10.55 | 10.75 | -5.55 | -34.47% | 2 | 57 | 30.86% |
| BABA240531P00085000 | 2024-04-18 3:29PM EDT | 2024-05-31 | 16.03 | 10.60 | 10.85 | 0.00 | - | 1 | 10 | 30.57% |
| BABA240621P00085000 | 2024-04-24 1:16PM EDT | 2024-06-21 | 11.52 | 10.85 | 11.30 | 0.00 | - | 5 | 18,449 | 31.64% |
| BABA240719P00085000 | 2024-04-22 10:20AM EDT | 2024-07-19 | 15.25 | 11.60 | 11.75 | 0.00 | - | 100 | 2,571 | 30.66% |
| BABA240816P00085000 | 2024-04-25 9:53AM EDT | 2024-08-16 | 12.55 | 12.15 | 12.30 | -0.05 | -0.40% | 2 | 519 | 31.01% |
| BABA240920P00085000 | 2024-04-23 11:49AM EDT | 2024-09-20 | 14.22 | 12.60 | 12.80 | 0.00 | - | 2 | 1,973 | 30.34% |
| BABA241018P00085000 | 2024-04-17 1:08PM EDT | 2024-10-18 | 17.30 | 12.90 | 13.35 | 0.00 | - | 4 | 214 | 30.92% |
| BABA241115P00085000 | 2024-04-23 3:24PM EDT | 2024-11-15 | 14.96 | 13.40 | 13.60 | 0.00 | - | 158 | 488 | 30.01% |
| BABA241220P00085000 | 2024-04-24 11:23AM EDT | 2024-12-20 | 14.49 | 13.80 | 14.15 | 0.00 | - | 37 | 2,264 | 30.25% |
| BABA250117P00085000 | 2024-04-24 3:07PM EDT | 2025-01-17 | 14.41 | 14.20 | 14.65 | 0.00 | - | 35 | 4,185 | 30.75% |
| BABA250321P00085000 | 2024-04-24 11:17AM EDT | 2025-03-21 | 15.30 | 14.95 | 15.15 | -0.30 | -1.92% | 1 | 22 | 29.55% |
| BABA250620P00085000 | 2024-04-17 12:15PM EDT | 2025-06-20 | 19.70 | 15.95 | 16.50 | 0.00 | - | 13 | 1,140 | 30.58% |
| BABA251219P00085000 | 2024-04-23 1:05PM EDT | 2025-12-19 | 19.09 | 17.95 | 18.30 | 0.00 | - | 1 | 2,152 | 30.37% |
| BABA260116P00085000 | 2024-04-22 3:30PM EDT | 2026-01-16 | 20.57 | 18.25 | 18.65 | 0.00 | - | 11 | 3,197 | 30.59% |
