U.S. markets closed
F S&P 500
5,761.00 +11.50 (+0.20%) F Dow Jones
42,344.00 +27.00 (+0.06%) F Nasdaq
20,058.50 +68.25 (+0.34%) E-mini Russell 2000 Index Futur
2,204.00 +5.00 (+0.23%) Petróleo
73.79 +0.08 (+0.11%) Oro
2,683.40 +4.20 (+0.16%)
Alibaba Group Holding Limited (BABA)
NYSE - Nasdaq Precio en tiempo real. Moneda en USD.
Añadir a la lista de seguimiento
Al cierre: 04:00PM EDT
Fuera de horario:
Opciones de comprapor1 de noviembre de 2024
| Nombre del contrato | Fecha de última operación | Precio de ejercicio | Último precio | Oferta | Demanda | Cambio | Cambio en % | Volumen | Interés abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| BABA241101C00065000 | 2024-09-16 10:39AM EDT | 65.00 | 19.30 | 47.80 | 48.60 | 0.00 | - | 14 | 11 | 108.11% |
| BABA241101C00070000 | 2024-09-20 1:06PM EDT | 70.00 | 18.90 | 42.85 | 43.55 | 0.00 | - | 2 | 11 | 95.41% |
| BABA241101C00074000 | 2024-09-19 3:34PM EDT | 74.00 | 15.10 | 38.85 | 39.60 | 0.00 | - | - | 1 | 86.87% |
| BABA241101C00075000 | 2024-09-26 9:31AM EDT | 75.00 | 28.30 | 37.90 | 38.60 | 0.00 | - | 2 | 2 | 85.55% |
| BABA241101C00077000 | 2024-09-19 10:50AM EDT | 77.00 | 11.55 | 35.90 | 36.75 | 0.00 | - | - | 1 | 83.69% |
| BABA241101C00078000 | 2024-10-01 9:44AM EDT | 78.00 | 30.21 | 34.90 | 35.65 | 0.00 | - | 3 | 2 | 79.49% |
| BABA241101C00079000 | 2024-09-23 10:12AM EDT | 79.00 | 12.00 | 33.90 | 34.70 | 0.00 | - | 1 | 0 | 78.13% |
| BABA241101C00080000 | 2024-10-02 10:28AM EDT | 80.00 | 33.75 | 32.95 | 33.70 | 0.00 | - | 2 | 0 | 76.66% |
| BABA241101C00081000 | 2024-10-02 10:07AM EDT | 81.00 | 35.00 | 32.00 | 32.80 | 0.00 | - | 1 | 97 | 76.71% |
| BABA241101C00082000 | 2024-10-02 3:02PM EDT | 82.00 | 32.80 | 31.00 | 31.75 | 0.00 | - | 1 | 32 | 73.63% |
| BABA241101C00083000 | 2024-10-02 3:04PM EDT | 83.00 | 31.45 | 30.05 | 30.75 | 0.00 | - | 1 | 4 | 72.07% |
| BABA241101C00084000 | 2024-10-03 3:10PM EDT | 84.00 | 29.55 | 29.10 | 29.75 | +6.31 | +27.15% | 1 | 16 | 70.51% |
| BABA241101C00085000 | 2024-10-03 3:14PM EDT | 85.00 | 28.64 | 28.10 | 28.75 | +1.44 | +5.29% | 27 | 398 | 68.21% |
| BABA241101C00086000 | 2024-10-03 3:19PM EDT | 86.00 | 27.80 | 27.10 | 27.70 | +5.20 | +23.01% | 1 | 396 | 65.28% |
| BABA241101C00087000 | 2024-10-01 1:35PM EDT | 87.00 | 23.91 | 26.20 | 26.85 | 0.00 | - | 2 | 450 | 66.16% |
| BABA241101C00088000 | 2024-10-01 12:58PM EDT | 88.00 | 22.95 | 25.20 | 25.90 | 0.00 | - | 1 | 326 | 64.45% |
| BABA241101C00089000 | 2024-09-26 2:32PM EDT | 89.00 | 17.50 | 24.30 | 24.85 | 0.00 | - | 5 | 246 | 62.72% |
| BABA241101C00090000 | 2024-10-02 2:46PM EDT | 90.00 | 25.00 | 23.50 | 23.75 | 0.00 | - | 3 | 857 | 61.47% |
| BABA241101C00091000 | 2024-10-01 1:19PM EDT | 91.00 | 19.35 | 22.45 | 23.05 | 0.00 | - | 1 | 282 | 61.62% |
| BABA241101C00092000 | 2024-10-03 1:09PM EDT | 92.00 | 22.20 | 21.20 | 22.05 | +4.25 | +23.68% | 3 | 110 | 56.89% |
| BABA241101C00093000 | 2024-10-02 10:54AM EDT | 93.00 | 21.90 | 20.70 | 21.15 | 0.00 | - | 4 | 520 | 59.94% |
| BABA241101C00094000 | 2024-10-02 3:46PM EDT | 94.00 | 22.06 | 19.70 | 20.05 | 0.00 | - | 2 | 227 | 56.69% |
| BABA241101C00095000 | 2024-10-03 2:31PM EDT | 95.00 | 19.15 | 18.80 | 19.25 | -0.18 | -0.93% | 49 | 885 | 56.67% |
| BABA241101C00096000 | 2024-10-02 11:06AM EDT | 96.00 | 16.15 | 17.95 | 18.25 | -2.45 | -13.17% | 1 | 224 | 55.32% |
| BABA241101C00097000 | 2024-10-03 1:56PM EDT | 97.00 | 17.39 | 17.05 | 17.40 | +0.54 | +3.20% | 8 | 298 | 54.61% |
| BABA241101C00098000 | 2024-10-02 9:37AM EDT | 98.00 | 19.85 | 16.20 | 16.55 | 0.00 | - | 1 | 53 | 54.08% |
| BABA241101C00099000 | 2024-10-01 3:49PM EDT | 99.00 | 15.30 | 15.45 | 15.70 | +0.21 | +1.39% | 3 | 53 | 53.98% |
| BABA241101C00100000 | 2024-10-03 12:37PM EDT | 100.00 | 14.80 | 14.65 | 14.90 | -2.03 | -12.06% | 49 | 548 | 53.69% |
| BABA241101C00101000 | 2024-09-30 9:50AM EDT | 101.00 | 13.63 | 13.70 | 14.10 | +0.85 | +6.65% | 4 | 2 | 52.37% |
| BABA241101C00102000 | 2024-10-03 1:56PM EDT | 102.00 | 13.27 | 13.05 | 13.35 | -1.28 | -8.80% | 1 | 26 | 52.78% |
| BABA241101C00103000 | 2024-10-02 10:24AM EDT | 103.00 | 13.40 | 12.10 | 12.60 | 0.00 | - | 13 | 828 | 51.44% |
| BABA241101C00104000 | 2024-10-03 9:39AM EDT | 104.00 | 11.40 | 11.50 | 11.90 | -1.98 | -14.80% | 8 | 53 | 51.92% |
| BABA241101C00105000 | 2024-10-03 1:20PM EDT | 105.00 | 11.25 | 10.95 | 11.20 | -1.74 | -13.39% | 59 | 1,530 | 52.37% |
| BABA241101C00106000 | 2024-10-03 2:48PM EDT | 106.00 | 10.85 | 10.10 | 11.55 | -2.25 | -17.18% | 13 | 63 | 55.91% |
| BABA241101C00107000 | 2024-10-03 10:53AM EDT | 107.00 | 9.24 | 9.50 | 9.95 | -0.52 | -5.33% | 3 | 505 | 51.71% |
| BABA241101C00108000 | 2024-10-03 3:23PM EDT | 108.00 | 9.53 | 8.90 | 9.35 | -0.53 | -5.27% | 23 | 195 | 51.73% |
| BABA241101C00110000 | 2024-10-03 3:54PM EDT | 110.00 | 8.20 | 7.80 | 8.25 | -1.73 | -17.42% | 92 | 1,915 | 51.98% |
| BABA241101C00115000 | 2024-10-03 3:57PM EDT | 115.00 | 5.92 | 5.75 | 6.00 | -1.37 | -18.79% | 288 | 1,086 | 53.92% |
| BABA241101C00120000 | 2024-10-03 3:58PM EDT | 120.00 | 4.35 | 4.15 | 4.40 | -1.10 | -20.18% | 405 | 2,560 | 55.86% |
| BABA241101C00125000 | 2024-10-03 1:56PM EDT | 125.00 | 3.25 | 3.15 | 3.30 | -0.85 | -20.73% | 106 | 325 | 58.84% |
| BABA241101C00130000 | 2024-10-03 3:44PM EDT | 130.00 | 2.46 | 2.42 | 2.53 | -0.65 | -20.90% | 56 | 749 | 61.80% |
Opciones de ventapor1 de noviembre de 2024
| Nombre del contrato | Fecha de última operación | Precio de ejercicio | Último precio | Oferta | Demanda | Cambio | Cambio en % | Volumen | Interés abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| BABA241101P00065000 | 2024-09-16 11:23AM EDT | 65.00 | 0.15 | 0.00 | 0.17 | 0.00 | - | - | 0 | 86.52% |
| BABA241101P00070000 | 2024-09-24 11:49AM EDT | 70.00 | 0.13 | 0.01 | 0.18 | 0.00 | - | - | 0 | 77.15% |
| BABA241101P00073000 | 2024-09-24 11:47AM EDT | 73.00 | 0.14 | 0.01 | 0.20 | 0.00 | - | 2 | 13 | 72.07% |
| BABA241101P00074000 | 2024-09-24 11:47AM EDT | 74.00 | 0.12 | 0.02 | 0.20 | 0.00 | - | 2 | 0 | 70.51% |
| BABA241101P00075000 | 2024-09-27 2:40PM EDT | 75.00 | 0.09 | 0.02 | 0.21 | 0.00 | - | 6 | 6 | 68.95% |
| BABA241101P00076000 | 2024-09-26 12:05PM EDT | 76.00 | 0.12 | 0.03 | 0.21 | 0.00 | - | 8 | 15 | 67.38% |
| BABA241101P00077000 | 2024-09-27 9:43AM EDT | 77.00 | 0.15 | 0.03 | 0.22 | 0.00 | - | 10 | 278 | 65.82% |
| BABA241101P00078000 | 2024-09-30 9:30AM EDT | 78.00 | 0.11 | 0.03 | 0.23 | 0.00 | - | 1 | 115 | 64.26% |
| BABA241101P00079000 | 2024-10-01 12:16PM EDT | 79.00 | 0.13 | 0.04 | 0.10 | 0.00 | - | 6 | 78 | 57.03% |
| BABA241101P00080000 | 2024-10-03 3:35PM EDT | 80.00 | 0.10 | 0.08 | 0.10 | -0.03 | -23.08% | 35 | 1,577 | 57.23% |
| BABA241101P00081000 | 2024-10-03 3:49PM EDT | 81.00 | 0.10 | 0.10 | 0.12 | -0.08 | -44.44% | 12 | 30 | 57.03% |
| BABA241101P00082000 | 2024-10-03 1:50PM EDT | 82.00 | 0.11 | 0.11 | 0.15 | -0.09 | -45.00% | 18 | 20 | 56.64% |
| BABA241101P00083000 | 2024-10-03 11:43AM EDT | 83.00 | 0.16 | 0.10 | 0.32 | +0.01 | +6.67% | 2 | 68 | 59.38% |
| BABA241101P00084000 | 2024-10-03 10:54AM EDT | 84.00 | 0.16 | 0.12 | 0.18 | -0.04 | -20.00% | 1 | 153 | 54.10% |
| BABA241101P00085000 | 2024-10-03 11:10AM EDT | 85.00 | 0.13 | 0.14 | 0.25 | -0.02 | -13.33% | 2 | 562 | 54.69% |
| BABA241101P00086000 | 2024-10-03 12:59PM EDT | 86.00 | 0.18 | 0.17 | 0.25 | -0.07 | -28.00% | 8 | 109 | 53.42% |
| BABA241101P00087000 | 2024-10-03 3:05PM EDT | 87.00 | 0.21 | 0.18 | 0.29 | +0.03 | +16.67% | 1,445 | 1,266 | 52.64% |
| BABA241101P00088000 | 2024-10-02 3:44PM EDT | 88.00 | 0.30 | 0.16 | 0.42 | +0.08 | +36.36% | 3 | 71 | 52.78% |
| BABA241101P00089000 | 2024-10-02 9:47AM EDT | 89.00 | 0.25 | 0.24 | 0.36 | -0.14 | -35.90% | 2 | 2,053 | 51.17% |
| BABA241101P00090000 | 2024-10-03 3:58PM EDT | 90.00 | 0.34 | 0.29 | 0.41 | +0.04 | +13.33% | 78 | 500 | 50.78% |
| BABA241101P00091000 | 2024-10-02 12:53PM EDT | 91.00 | 0.33 | 0.34 | 0.42 | 0.00 | - | 8 | 25 | 50.73% |
| BABA241101P00092000 | 2024-10-02 9:41AM EDT | 92.00 | 0.56 | 0.39 | 0.50 | 0.00 | - | 1 | 66 | 50.68% |
| BABA241101P00093000 | 2024-10-03 12:19PM EDT | 93.00 | 0.43 | 0.49 | 0.54 | -0.07 | -14.00% | 404 | 522 | 49.51% |
| BABA241101P00094000 | 2024-10-02 10:08AM EDT | 94.00 | 0.50 | 0.59 | 0.65 | -0.11 | -18.03% | 3 | 92 | 49.71% |
| BABA241101P00095000 | 2024-10-03 3:58PM EDT | 95.00 | 0.71 | 0.69 | 0.74 | +0.12 | +20.34% | 22 | 240 | 49.22% |
| BABA241101P00096000 | 2024-10-02 3:14PM EDT | 96.00 | 0.76 | 0.80 | 0.85 | 0.00 | - | 2 | 357 | 48.90% |
| BABA241101P00097000 | 2024-10-03 3:50PM EDT | 97.00 | 0.95 | 0.92 | 1.05 | +0.06 | +6.74% | 136 | 129 | 49.78% |
| BABA241101P00098000 | 2024-10-03 3:49PM EDT | 98.00 | 1.09 | 1.07 | 1.12 | +0.08 | +7.92% | 12 | 30 | 48.41% |
| BABA241101P00099000 | 2024-10-03 1:58PM EDT | 99.00 | 1.20 | 1.24 | 1.29 | +0.09 | +8.11% | 9 | 69 | 48.32% |
| BABA241101P00100000 | 2024-10-03 3:58PM EDT | 100.00 | 1.45 | 1.42 | 1.57 | +0.25 | +20.83% | 59 | 698 | 49.37% |
| BABA241101P00101000 | 2024-10-03 3:26PM EDT | 101.00 | 1.62 | 1.63 | 1.80 | +0.23 | +16.55% | 5 | 159 | 49.44% |
| BABA241101P00102000 | 2024-10-03 3:43PM EDT | 102.00 | 1.82 | 1.86 | 2.00 | +0.05 | +2.82% | 15 | 121 | 48.95% |
| BABA241101P00103000 | 2024-10-03 2:15PM EDT | 103.00 | 2.07 | 2.12 | 2.32 | +0.24 | +13.11% | 6 | 576 | 49.51% |
| BABA241101P00104000 | 2024-10-02 3:49PM EDT | 104.00 | 2.09 | 2.41 | 2.63 | 0.00 | - | 9 | 133 | 49.70% |
| BABA241101P00105000 | 2024-10-03 3:33PM EDT | 105.00 | 2.70 | 2.71 | 2.93 | +0.20 | +8.00% | 29 | 545 | 49.54% |
| BABA241101P00106000 | 2024-10-03 1:43PM EDT | 106.00 | 2.97 | 3.05 | 3.20 | +0.21 | +7.61% | 13 | 74 | 48.90% |
| BABA241101P00107000 | 2024-10-03 3:41PM EDT | 107.00 | 3.40 | 3.40 | 3.70 | +0.15 | +4.62% | 9 | 51 | 50.10% |
| BABA241101P00108000 | 2024-10-03 3:25PM EDT | 108.00 | 3.79 | 3.80 | 4.00 | +0.39 | +11.47% | 223 | 436 | 49.32% |
| BABA241101P00110000 | 2024-10-03 3:20PM EDT | 110.00 | 4.80 | 4.70 | 4.90 | +0.55 | +12.94% | 163 | 755 | 49.66% |
| BABA241101P00115000 | 2024-10-03 2:42PM EDT | 115.00 | 7.21 | 7.50 | 7.70 | +0.51 | +7.61% | 18 | 300 | 50.50% |
| BABA241101P00120000 | 2024-10-03 9:34AM EDT | 120.00 | 11.12 | 10.85 | 11.45 | +1.32 | +13.47% | 22 | 122 | 53.50% |
| BABA241101P00130000 | 2024-09-27 12:03PM EDT | 130.00 | 23.03 | 18.95 | 19.40 | 0.00 | - | 3 | 3 | 56.96% |
© 2024 Yahoo. Todos los derechos reservados.