U.S. markets closed

Alibaba Group Holding Limited (BABA)

NYSE - Nasdaq Precio en tiempo real. Moneda en USD.
Añadir a la lista de seguimiento
75.40-0.40 (-0.53%)
Al cierre: 04:00PM EDT
75.46 +0.06 (+0.08%)
Fuera de horario: 04:28PM EDT
En dinero
Mostrar:ListaCubrir
Opciones de comprapor26 de julio de 2024
Nombre del contratoFecha de última operaciónPrecio de ejercicioÚltimo precioOfertaDemandaCambioCambio en %VolumenInterés abiertoVolatilidad implícita
BABA240726C000500002024-07-05 3:39PM EDT50.0024.7025.2026.550.00-18367.58%
BABA240726C000550002024-07-16 2:59PM EDT55.0023.6519.1022.650.00-134296.48%
BABA240726C000600002024-07-19 11:39AM EDT60.0015.4213.5516.250.00-177270.70%
BABA240726C000620002024-07-11 9:38AM EDT62.0015.8012.3515.600.00-1513215.23%
BABA240726C000630002024-07-19 3:39PM EDT63.0012.6011.3512.600.00-11155.08%
BABA240726C000640002024-07-19 3:39PM EDT64.0011.6010.3511.600.00-22144.14%
BABA240726C000650002024-07-22 10:31AM EDT65.0011.688.6510.850.00-112163.48%
BABA240726C000660002024-07-19 11:30AM EDT66.009.478.4010.550.00-12100.00%
BABA240726C000670002024-06-27 10:53AM EDT67.006.507.359.500.00-1175.78%
BABA240726C000680002024-07-24 9:58AM EDT68.008.597.257.600.00-21367.19%
BABA240726C000690002024-07-24 9:58AM EDT69.007.605.306.650.00-27594.92%
BABA240726C000700002024-07-24 2:29PM EDT70.005.965.055.600.00-615978.32%
BABA240726C000710002024-07-25 1:55PM EDT71.005.174.304.70+0.08+1.57%324456.06%
BABA240726C000720002024-07-25 3:26PM EDT72.003.882.883.65-0.94-19.50%2514759.77%
BABA240726C000730002024-07-25 3:41PM EDT73.002.972.002.54-0.58-16.34%817638.87%
BABA240726C000740002024-07-25 3:46PM EDT74.001.711.501.60-0.29-14.29%7286131.06%
BABA240726C000750002024-07-25 3:57PM EDT75.000.840.761.00-0.37-30.58%3891,77535.25%
BABA240726C000760002024-07-25 3:59PM EDT76.000.320.300.39-0.38-54.29%2,4442,44028.91%
BABA240726C000770002024-07-25 3:58PM EDT77.000.120.060.12-0.23-63.89%2,6383,72727.34%
BABA240726C000780002024-07-25 3:59PM EDT78.000.050.050.06-0.12-70.59%3,3945,82531.64%
BABA240726C000790002024-07-25 3:39PM EDT79.000.030.020.03-0.06-66.67%2,1274,90735.16%
BABA240726C000800002024-07-25 3:59PM EDT80.000.010.010.02-0.04-80.00%2,74219,81039.84%
BABA240726C000810002024-07-25 2:21PM EDT81.000.010.010.03-0.03-75.00%935,70750.00%
BABA240726C000820002024-07-25 3:33PM EDT82.000.020.010.03-0.01-33.33%3083,62753.91%
BABA240726C000830002024-07-25 2:28PM EDT83.000.010.000.03-0.01-50.00%1262,31157.81%
BABA240726C000840002024-07-25 2:13PM EDT84.000.010.000.010.00-56985556.25%
BABA240726C000850002024-07-25 3:11PM EDT85.000.010.000.010.00-93,15062.50%
BABA240726C000860002024-07-25 9:42AM EDT86.000.020.000.050.00-11,59581.25%
BABA240726C000870002024-07-24 2:49PM EDT87.000.010.000.100.00-1030296.88%
BABA240726C000880002024-07-25 2:31PM EDT88.000.020.000.010.00-31,20478.13%
BABA240726C000890002024-07-22 1:49PM EDT89.000.010.001.570.00-531532199.02%
BABA240726C000900002024-07-25 12:41PM EDT90.000.010.000.010.00-11,22887.50%
BABA240726C000910002024-06-11 12:28PM EDT91.000.490.000.000.00-51950.00%
BABA240726C000950002024-07-24 11:22AM EDT95.000.010.000.010.00-3170112.50%
BABA240726C001000002024-07-22 2:30PM EDT100.000.010.000.010.00-499131.25%
Opciones de ventapor26 de julio de 2024
Nombre del contratoFecha de última operaciónPrecio de ejercicioÚltimo precioOfertaDemandaCambioCambio en %VolumenInterés abiertoVolatilidad implícita
BABA240726P000500002024-07-03 10:28AM EDT50.000.140.000.010.00--3193.75%
BABA240726P000550002024-07-19 1:46PM EDT55.000.020.000.750.00-221280.86%
BABA240726P000600002024-07-22 9:30AM EDT60.000.020.000.010.00-1155112.50%
BABA240726P000620002024-07-25 1:40PM EDT62.000.010.000.010.00-185696.88%
BABA240726P000630002024-07-23 10:06AM EDT63.000.010.000.130.00-501,363125.78%
BABA240726P000640002024-07-23 1:26PM EDT64.000.010.000.060.00-40312103.13%
BABA240726P000650002024-07-22 12:44PM EDT65.000.010.010.03-0.02-66.67%2043989.06%
BABA240726P000660002024-07-24 3:28PM EDT66.000.010.000.010.00-1019968.75%
BABA240726P000670002024-07-25 3:36PM EDT67.000.010.010.05-0.01-50.00%5263977.34%
BABA240726P000680002024-07-25 2:59PM EDT68.000.020.010.05-0.01-33.33%2827469.53%
BABA240726P000690002024-07-25 2:18PM EDT69.000.020.000.120.00-4553968.75%
BABA240726P000700002024-07-25 3:47PM EDT70.000.010.010.03-0.01-33.33%8803,58552.34%
BABA240726P000710002024-07-25 2:53PM EDT71.000.020.010.03-0.01-33.33%71,01743.75%
BABA240726P000720002024-07-25 2:13PM EDT72.000.020.020.04-0.02-50.00%961,37937.50%
BABA240726P000730002024-07-25 3:59PM EDT73.000.050.040.05-0.02-28.57%1272,41429.69%
BABA240726P000740002024-07-25 3:51PM EDT74.000.110.010.25-0.04-26.67%1,2772,17434.08%
BABA240726P000750002024-07-25 3:59PM EDT75.000.370.320.38-0.03-7.50%2,0443,48325.10%
BABA240726P000760002024-07-25 3:59PM EDT76.000.870.831.00+0.04+4.82%7431,48529.40%
BABA240726P000770002024-07-25 3:56PM EDT77.001.551.451.78+0.03+1.97%11966431.64%
BABA240726P000780002024-07-25 3:50PM EDT78.002.422.382.70+0.11+4.76%4290436.13%
BABA240726P000790002024-07-25 12:37PM EDT79.003.002.914.65-0.36-10.71%3235953.52%
BABA240726P000800002024-07-25 3:58PM EDT80.004.554.555.70+0.29+6.81%1834989.65%
BABA240726P000810002024-07-25 3:28PM EDT81.005.305.556.70+0.35+7.22%1355100.88%
BABA240726P000820002024-07-22 12:42PM EDT82.005.006.156.850.00-71589.06%
BABA240726P000830002024-07-19 3:35PM EDT83.007.607.257.800.00-16292.77%
BABA240726P000840002024-07-23 11:08AM EDT84.008.206.709.300.00-16144.82%
BABA240726P000850002024-07-25 3:54PM EDT85.009.507.509.75+1.32+16.14%15102.73%
BABA240726P000860002024-07-22 1:57PM EDT86.008.879.4510.750.00-22110.55%
BABA240726P000870002024-07-25 3:16PM EDT87.0011.1010.4512.10+0.10+0.91%42157.42%
BABA240726P000880002024-07-25 3:16PM EDT88.0012.1510.4012.85+0.25+2.10%125139.84%
BABA240726P000890002024-07-23 12:06PM EDT89.0013.0012.5014.000.00-200164.84%
BABA240726P000900002024-07-25 3:03PM EDT90.0014.4014.0015.10+0.75+5.49%11183.01%
BABA240726P000950002024-07-25 3:16PM EDT95.0019.3518.3520.00+1.12+6.14%84210.35%
BABA240726P001000002024-07-25 3:16PM EDT100.0023.9023.4026.25+2.00+9.13%73217.97%