U.S. markets open in 2 hours 42 minutes
F S&P 500
5,909.25 +1.00 (+0.02%) F Dow Jones
43,370.00 +7.00 (+0.02%) F Nasdaq
20,611.00 -8.25 (-0.04%) E-mini Russell 2000 Index Futur
2,264.70 -0.90 (-0.04%) Petróleo
70.09 -3.74 (-5.07%) Oro
2,671.50 +5.90 (+0.22%)
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
Antes de la apertura del mercado:
Opciones de comprapor21 de febrero de 2025
| Nombre del contrato | Fecha de última operación | Precio de ejercicio | Último precio | Oferta | Demanda | Cambio | Cambio en % | Volumen | Interés abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| BABA250221C00045000 | 2024-08-19 12:13PM EDT | 45.00 | 40.95 | 40.30 | 41.80 | 0.00 | - | 1 | 1 | 0.00% |
| BABA250221C00047500 | 2024-08-20 9:55AM EDT | 47.50 | 36.35 | 40.70 | 41.10 | 0.00 | - | - | 2 | 0.00% |
| BABA250221C00050000 | 2024-08-27 12:14PM EDT | 50.00 | 33.25 | 55.90 | 56.55 | 0.00 | - | 2 | 11 | 0.00% |
| BABA250221C00055000 | 2024-10-08 9:36AM EDT | 55.00 | 56.70 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| BABA250221C00060000 | 2024-09-27 9:38AM EDT | 60.00 | 48.50 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| BABA250221C00065000 | 2024-09-13 2:28PM EDT | 65.00 | 22.04 | 44.55 | 48.05 | 0.00 | - | 1 | 21 | 85.03% |
| BABA250221C00070000 | 2024-10-14 9:36AM EDT | 70.00 | 39.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| BABA250221C00072500 | 2024-10-10 11:02AM EDT | 72.50 | 37.90 | 0.00 | 0.00 | 0.00 | - | 15 | 0 | 0.00% |
| BABA250221C00075000 | 2024-10-11 11:28AM EDT | 75.00 | 37.22 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| BABA250221C00077500 | 2024-10-10 11:02AM EDT | 77.50 | 33.30 | 0.00 | 0.00 | 0.00 | - | 15 | 0 | 0.00% |
| BABA250221C00080000 | 2024-10-11 10:37AM EDT | 80.00 | 31.45 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| BABA250221C00082500 | 2024-10-08 1:54PM EDT | 82.50 | 29.50 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 0.00% |
| BABA250221C00085000 | 2024-10-14 12:00PM EDT | 85.00 | 26.65 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 0.00% |
| BABA250221C00087500 | 2024-10-11 12:25PM EDT | 87.50 | 26.45 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| BABA250221C00090000 | 2024-10-14 1:03PM EDT | 90.00 | 22.04 | 0.00 | 0.00 | 0.00 | - | 36 | 0 | 0.00% |
| BABA250221C00092500 | 2024-10-14 2:34PM EDT | 92.50 | 19.67 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| BABA250221C00095000 | 2024-10-14 12:13PM EDT | 95.00 | 18.60 | 0.00 | 0.00 | 0.00 | - | 30 | 0 | 0.00% |
| BABA250221C00097500 | 2024-10-14 10:44AM EDT | 97.50 | 17.14 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| BABA250221C00100000 | 2024-10-14 3:41PM EDT | 100.00 | 14.64 | 0.00 | 0.00 | 0.00 | - | 38 | 0 | 0.00% |
| BABA250221C00105000 | 2024-10-14 3:41PM EDT | 105.00 | 12.00 | 0.00 | 0.00 | 0.00 | - | 46 | 0 | 0.00% |
| BABA250221C00110000 | 2024-10-14 3:46PM EDT | 110.00 | 9.75 | 0.00 | 0.00 | 0.00 | - | 420 | 0 | 0.78% |
| BABA250221C00115000 | 2024-10-14 2:00PM EDT | 115.00 | 7.90 | 0.00 | 0.00 | 0.00 | - | 229 | 0 | 3.13% |
| BABA250221C00120000 | 2024-10-14 3:59PM EDT | 120.00 | 6.50 | 0.00 | 0.00 | 0.00 | - | 49 | 0 | 3.13% |
| BABA250221C00125000 | 2024-10-14 12:23PM EDT | 125.00 | 5.41 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 6.25% |
| BABA250221C00130000 | 2024-10-14 3:24PM EDT | 130.00 | 4.20 | 0.00 | 0.00 | 0.00 | - | 88 | 0 | 6.25% |
| BABA250221C00135000 | 2024-10-14 1:09PM EDT | 135.00 | 3.55 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 6.25% |
| BABA250221C00140000 | 2024-10-14 1:11PM EDT | 140.00 | 2.90 | 0.00 | 0.00 | 0.00 | - | 97 | 0 | 12.50% |
| BABA250221C00145000 | 2024-10-11 9:35AM EDT | 145.00 | 3.06 | 0.00 | 0.00 | 0.00 | - | 30 | 0 | 12.50% |
| BABA250221C00150000 | 2024-10-14 2:32PM EDT | 150.00 | 1.97 | 0.00 | 0.00 | 0.00 | - | 93 | 0 | 12.50% |
| BABA250221C00155000 | 2024-10-11 11:14AM EDT | 155.00 | 2.50 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| BABA250221C00160000 | 2024-10-14 3:36PM EDT | 160.00 | 1.39 | 0.00 | 0.00 | 0.00 | - | 21 | 0 | 12.50% |
| BABA250221C00165000 | 2024-10-14 11:49AM EDT | 165.00 | 1.25 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| BABA250221C00170000 | 2024-10-14 3:31PM EDT | 170.00 | 0.99 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 12.50% |
| BABA250221C00175000 | 2024-10-09 3:17PM EDT | 175.00 | 1.15 | 0.00 | 0.00 | 0.00 | - | - | 0 | 12.50% |
| BABA250221C00180000 | 2024-10-10 11:51AM EDT | 180.00 | 1.05 | 0.00 | 0.00 | 0.00 | - | - | 0 | 12.50% |
| BABA250221C00185000 | 2024-10-08 2:22PM EDT | 185.00 | 0.96 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| BABA250221C00190000 | 2024-10-14 1:49PM EDT | 190.00 | 0.57 | 0.00 | 0.00 | 0.00 | - | 22 | 0 | 25.00% |
| BABA250221C00195000 | 2024-10-14 12:27PM EDT | 195.00 | 0.49 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 25.00% |
| BABA250221C00200000 | 2024-10-14 3:52PM EDT | 200.00 | 0.40 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 25.00% |
| BABA250221C00210000 | 2024-10-10 11:24AM EDT | 210.00 | 0.48 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 25.00% |
| BABA250221C00220000 | 2024-10-14 11:46AM EDT | 220.00 | 0.24 | 0.00 | 0.00 | 0.00 | - | 32 | 0 | 25.00% |
Opciones de ventapor21 de febrero de 2025
| Nombre del contrato | Fecha de última operación | Precio de ejercicio | Último precio | Oferta | Demanda | Cambio | Cambio en % | Volumen | Interés abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| BABA250221P00045000 | 2024-09-16 3:15PM EDT | 45.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 25.00% |
| BABA250221P00047500 | 2024-09-20 3:48PM EDT | 47.50 | 0.09 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 25.00% |
| BABA250221P00050000 | 2024-10-07 9:47AM EDT | 50.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 25.00% |
| BABA250221P00055000 | 2024-10-09 9:58AM EDT | 55.00 | 0.07 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 25.00% |
| BABA250221P00060000 | 2024-10-14 11:08AM EDT | 60.00 | 0.12 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| BABA250221P00065000 | 2024-10-11 10:47AM EDT | 65.00 | 0.21 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| BABA250221P00070000 | 2024-10-14 1:04PM EDT | 70.00 | 0.24 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 12.50% |
| BABA250221P00072500 | 2024-10-10 11:26AM EDT | 72.50 | 0.44 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| BABA250221P00075000 | 2024-10-09 11:44AM EDT | 75.00 | 0.56 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 12.50% |
| BABA250221P00077500 | 2024-10-14 12:07PM EDT | 77.50 | 0.57 | 0.00 | 0.00 | 0.00 | - | 15 | 0 | 12.50% |
| BABA250221P00080000 | 2024-10-14 3:17PM EDT | 80.00 | 0.69 | 0.00 | 0.00 | 0.00 | - | 17 | 0 | 12.50% |
| BABA250221P00082500 | 2024-10-11 12:12PM EDT | 82.50 | 1.16 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| BABA250221P00085000 | 2024-10-14 3:21PM EDT | 85.00 | 1.23 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 6.25% |
| BABA250221P00087500 | 2024-10-14 1:28PM EDT | 87.50 | 1.61 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 6.25% |
| BABA250221P00090000 | 2024-10-14 3:42PM EDT | 90.00 | 2.10 | 0.00 | 0.00 | 0.00 | - | 83 | 0 | 6.25% |
| BABA250221P00092500 | 2024-10-14 2:52PM EDT | 92.50 | 2.61 | 0.00 | 0.00 | 0.00 | - | 40 | 0 | 6.25% |
| BABA250221P00095000 | 2024-10-14 3:29PM EDT | 95.00 | 3.50 | 0.00 | 0.00 | 0.00 | - | 50 | 0 | 6.25% |
| BABA250221P00097500 | 2024-10-11 10:40AM EDT | 97.50 | 4.75 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 3.13% |
| BABA250221P00100000 | 2024-10-14 3:03PM EDT | 100.00 | 5.22 | 0.00 | 0.00 | 0.00 | - | 18 | 0 | 3.13% |
| BABA250221P00105000 | 2024-10-14 1:18PM EDT | 105.00 | 7.40 | 0.00 | 0.00 | 0.00 | - | 102 | 0 | 1.56% |
| BABA250221P00110000 | 2024-10-14 9:31AM EDT | 110.00 | 11.10 | 0.00 | 0.00 | 0.00 | - | 200 | 0 | 0.00% |
| BABA250221P00115000 | 2024-10-14 11:35AM EDT | 115.00 | 13.00 | 0.00 | 0.00 | 0.00 | - | 50 | 0 | 0.00% |
| BABA250221P00120000 | 2024-10-11 2:45PM EDT | 120.00 | 16.35 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| BABA250221P00125000 | 2024-10-08 12:23PM EDT | 125.00 | 20.50 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| BABA250221P00130000 | 2024-10-14 12:08PM EDT | 130.00 | 23.95 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 0.00% |
| BABA250221P00135000 | 2024-10-11 9:38AM EDT | 135.00 | 29.30 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| BABA250221P00140000 | 2024-10-07 3:28PM EDT | 140.00 | 28.25 | 0.00 | 0.00 | 0.00 | - | 41 | 0 | 0.00% |
| BABA250221P00145000 | 2024-10-07 12:23PM EDT | 145.00 | 33.05 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| BABA250221P00150000 | 2024-10-08 10:43AM EDT | 150.00 | 41.45 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.00% |
| BABA250221P00155000 | 2024-10-07 12:36PM EDT | 155.00 | 41.70 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| BABA250221P00160000 | 2024-10-11 10:13AM EDT | 160.00 | 51.65 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| BABA250221P00165000 | 2024-10-11 9:38AM EDT | 165.00 | 57.00 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 0.00% |
| BABA250221P00170000 | 2024-10-11 10:18AM EDT | 170.00 | 61.10 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| BABA250221P00175000 | 2024-10-09 10:07AM EDT | 175.00 | 68.20 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| BABA250221P00180000 | 2024-10-11 11:34AM EDT | 180.00 | 70.20 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| BABA250221P00185000 | 2024-10-07 11:14AM EDT | 185.00 | 71.80 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| BABA250221P00195000 | 2024-10-07 2:30PM EDT | 195.00 | 78.95 | 0.00 | 0.00 | 0.00 | - | 9 | 0 | 0.00% |
| BABA250221P00210000 | 2024-10-07 1:53PM EDT | 210.00 | 93.65 | 0.00 | 0.00 | 0.00 | - | 16 | 0 | 0.00% |
| BABA250221P00220000 | 2024-10-07 10:03AM EDT | 220.00 | 103.15 | 0.00 | 0.00 | 0.00 | - | - | - | 0.00% |
© 2024 Yahoo. Todos los derechos reservados.