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
59 845,08 +315,20 (+0,53 %)
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:90.00
Options d’achatpour19 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| BABA240419C00090000 | 2024-04-19 1:30PM EDT | 2024-04-19 | 0.01 | 0.00 | 0.01 | 0.00 | - | 10 | 66,987 | 175.00% |
| BABA240426C00090000 | 2024-04-19 3:38PM EDT | 2024-04-26 | 0.01 | 0.00 | 0.01 | 0.00 | - | 17 | 3,835 | 62.50% |
| BABA240503C00090000 | 2024-04-19 10:50AM EDT | 2024-05-03 | 0.06 | 0.00 | 0.03 | +0.05 | +500.00% | 1 | 49 | 51.56% |
| BABA240510C00090000 | 2024-04-12 9:33AM EDT | 2024-05-10 | 0.09 | 0.01 | 0.03 | 0.00 | - | 1 | 88 | 46.09% |
| BABA240517C00090000 | 2024-04-19 3:55PM EDT | 2024-05-17 | 0.09 | 0.08 | 0.09 | 0.00 | - | 166 | 14,495 | 47.07% |
| BABA240524C00090000 | 2024-04-17 12:55PM EDT | 2024-05-24 | 0.15 | 0.10 | 0.20 | 0.00 | - | 8 | 191 | 48.54% |
| BABA240621C00090000 | 2024-04-19 3:33PM EDT | 2024-06-21 | 0.31 | 0.29 | 0.32 | +0.01 | +3.33% | 210 | 39,154 | 39.99% |
| BABA240719C00090000 | 2024-04-19 3:19PM EDT | 2024-07-19 | 0.53 | 0.50 | 0.55 | +0.01 | +1.92% | 94 | 10,153 | 37.74% |
| BABA240816C00090000 | 2024-04-18 2:07PM EDT | 2024-08-16 | 0.88 | 0.86 | 0.91 | +0.01 | +1.15% | 3 | 144 | 37.74% |
| BABA240920C00090000 | 2024-04-19 2:56PM EDT | 2024-09-20 | 1.33 | 1.32 | 1.37 | +0.01 | +0.76% | 183 | 7,536 | 37.59% |
| BABA241018C00090000 | 2024-04-19 12:30PM EDT | 2024-10-18 | 1.56 | 1.64 | 1.81 | 0.00 | - | 6 | 3,547 | 37.98% |
| BABA241115C00090000 | 2024-04-18 2:17PM EDT | 2024-11-15 | 3.98 | 2.26 | 2.35 | +1.73 | +76.89% | 1 | 667 | 38.90% |
| BABA241220C00090000 | 2024-04-19 3:48PM EDT | 2024-12-20 | 2.86 | 2.86 | 2.91 | -0.01 | -0.35% | 37 | 6,066 | 39.20% |
| BABA250117C00090000 | 2024-04-19 3:04PM EDT | 2025-01-17 | 3.21 | 3.15 | 3.25 | +0.07 | +2.23% | 426 | 10,692 | 38.89% |
| BABA250321C00090000 | 2024-04-19 11:02AM EDT | 2025-03-21 | 4.40 | 3.95 | 4.40 | -0.05 | -1.12% | 16 | 1,152 | 40.13% |
| BABA250620C00090000 | 2024-04-19 1:02PM EDT | 2025-06-20 | 5.65 | 5.25 | 6.20 | -0.10 | -1.74% | 33 | 1,049 | 42.20% |
| BABA251219C00090000 | 2024-04-19 12:08PM EDT | 2025-12-19 | 8.86 | 7.85 | 9.15 | -0.14 | -1.56% | 35 | 2,237 | 43.92% |
| BABA260116C00090000 | 2024-04-19 3:00PM EDT | 2026-01-16 | 9.45 | 9.00 | 9.40 | +0.38 | +4.19% | 7 | 7,239 | 43.65% |
Options de ventepour19 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| BABA240419P00090000 | 2024-04-17 9:50AM EDT | 2024-04-19 | 20.10 | 20.60 | 21.25 | 0.00 | - | 3 | 0 | 319.92% |
| BABA240426P00090000 | 2024-04-17 10:00AM EDT | 2024-04-26 | 20.50 | 20.00 | 21.05 | 0.00 | - | 1 | 0 | 93.95% |
| BABA240503P00090000 | 2024-03-26 9:54AM EDT | 2024-05-03 | 18.40 | 20.85 | 23.00 | 0.00 | - | 1 | 0 | 109.57% |
| BABA240510P00090000 | 2024-04-19 12:17PM EDT | 2024-05-10 | 21.50 | 18.95 | 21.25 | +4.51 | +26.55% | 2 | 0 | 68.26% |
| BABA240517P00090000 | 2024-04-17 11:08AM EDT | 2024-05-17 | 20.75 | 20.15 | 22.30 | 0.00 | - | 13 | 1 | 58.40% |
| BABA240524P00090000 | 2024-04-10 11:02AM EDT | 2024-05-24 | 16.00 | 20.50 | 21.35 | 0.00 | - | - | 0 | 56.64% |
| BABA240621P00090000 | 2024-04-19 12:30PM EDT | 2024-06-21 | 21.55 | 20.55 | 21.50 | +0.50 | +2.38% | 39 | 6,814 | 45.70% |
| BABA240719P00090000 | 2024-04-18 11:51AM EDT | 2024-07-19 | 21.66 | 20.40 | 21.45 | +0.76 | +3.64% | 1 | 295 | 37.26% |
| BABA240816P00090000 | 2024-04-18 1:36PM EDT | 2024-08-16 | 21.20 | 19.15 | 21.65 | 0.00 | - | 12 | 267 | 35.45% |
| BABA240920P00090000 | 2024-04-19 3:37PM EDT | 2024-09-20 | 21.25 | 20.90 | 21.70 | -0.21 | -0.98% | 33 | 3,526 | 31.76% |
| BABA241018P00090000 | 2024-04-18 3:52PM EDT | 2024-10-18 | 21.73 | 20.50 | 21.95 | +0.08 | +0.37% | 4 | 195 | 31.64% |
| BABA241115P00090000 | 2024-04-18 10:52AM EDT | 2024-11-15 | 21.53 | 20.25 | 22.35 | 0.00 | - | 5 | 89 | 32.62% |
| BABA241220P00090000 | 2024-04-19 3:56PM EDT | 2024-12-20 | 22.12 | 20.05 | 22.40 | -0.13 | -0.58% | 20 | 3,492 | 30.57% |
| BABA250117P00090000 | 2024-04-19 2:55PM EDT | 2025-01-17 | 22.35 | 22.15 | 22.55 | +0.05 | +0.22% | 4 | 6,989 | 29.91% |
| BABA250321P00090000 | 2024-04-18 1:51PM EDT | 2025-03-21 | 22.80 | 22.45 | 23.05 | 0.00 | - | 5 | 39 | 29.66% |
| BABA250620P00090000 | 2024-04-16 12:29PM EDT | 2025-06-20 | 23.00 | 23.35 | 23.80 | 0.00 | - | 3 | 1,088 | 29.60% |
| BABA251219P00090000 | 2024-04-17 10:27AM EDT | 2025-12-19 | 24.82 | 24.30 | 25.25 | 0.00 | - | 5 | 654 | 29.61% |
| BABA260116P00090000 | 2024-04-12 10:42AM EDT | 2026-01-16 | 23.25 | 24.35 | 26.00 | 0.00 | - | 1 | 6,240 | 31.26% |
