U.S. markets open in 3 hours 17 minutes
F S&P 500
5,905.75 -2.50 (-0.04%) F Dow Jones
43,344.00 -19.00 (-0.04%) F Nasdaq
20,596.00 -23.25 (-0.11%) E-mini Russell 2000 Index Futur
2,265.20 -0.40 (-0.02%) Petróleo
69.79 -4.04 (-5.47%) Oro
2,669.80 +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
Antes de la apertura del mercado:
Opciones de comprapor17 de abril de 2025
| Nombre del contrato | Fecha de última operación | Precio de ejercicio | Último precio | Oferta | Demanda | Cambio | Cambio en % | Volumen | Interés abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| BABA250417C00002500 | 2024-10-11 1:25PM EDT | 2.50 | 108.14 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| BABA250417C00007500 | 2024-09-13 12:55PM EDT | 7.50 | 77.56 | 100.95 | 104.90 | 0.00 | - | 10 | 10 | 324.02% |
| BABA250417C00015000 | 2024-08-23 2:59PM EDT | 15.00 | 71.28 | 72.35 | 75.25 | 0.00 | - | 20 | 9 | 0.00% |
| BABA250417C00020000 | 2024-08-23 2:40PM EDT | 20.00 | 66.40 | 67.50 | 70.40 | 0.00 | - | 10 | 10 | 0.00% |
| BABA250417C00045000 | 2024-08-20 9:41AM EDT | 45.00 | 39.30 | 42.10 | 44.10 | 0.00 | - | 1 | 3 | 0.00% |
| BABA250417C00050000 | 2024-10-08 10:24AM EDT | 50.00 | 60.85 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| BABA250417C00055000 | 2024-08-19 9:40AM EDT | 55.00 | 31.45 | 0.00 | 0.00 | 0.00 | - | 2 | 2 | 0.00% |
| BABA250417C00060000 | 2024-09-30 10:43AM EDT | 60.00 | 53.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| BABA250417C00065000 | 2024-08-22 9:40AM EDT | 65.00 | 22.02 | 24.95 | 26.30 | 0.00 | - | 1 | 6 | 0.00% |
| BABA250417C00070000 | 2024-10-02 9:40AM EDT | 70.00 | 47.93 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| BABA250417C00072500 | 2024-10-07 10:09AM EDT | 72.50 | 46.65 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| BABA250417C00075000 | 2024-10-02 3:50PM EDT | 75.00 | 43.43 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| BABA250417C00077500 | 2024-10-07 11:03AM EDT | 77.50 | 39.82 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.00% |
| BABA250417C00080000 | 2024-10-09 9:30AM EDT | 80.00 | 29.80 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| BABA250417C00082500 | 2024-10-01 10:21AM EDT | 82.50 | 29.81 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| BABA250417C00085000 | 2024-10-14 1:12PM EDT | 85.00 | 27.10 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| BABA250417C00087500 | 2024-10-11 11:59AM EDT | 87.50 | 27.90 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| BABA250417C00090000 | 2024-10-14 3:45PM EDT | 90.00 | 23.02 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| BABA250417C00092500 | 2024-10-11 3:25PM EDT | 92.50 | 24.55 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| BABA250417C00095000 | 2024-10-11 2:25PM EDT | 95.00 | 23.15 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| BABA250417C00097500 | 2024-10-10 2:42PM EDT | 97.50 | 20.72 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| BABA250417C00100000 | 2024-10-14 3:45PM EDT | 100.00 | 16.58 | 0.00 | 0.00 | 0.00 | - | 9 | 0 | 0.00% |
| BABA250417C00105000 | 2024-10-14 3:26PM EDT | 105.00 | 13.82 | 0.00 | 0.00 | 0.00 | - | 43 | 0 | 0.00% |
| BABA250417C00110000 | 2024-10-14 3:23PM EDT | 110.00 | 11.60 | 0.00 | 0.00 | 0.00 | - | 275 | 0 | 0.78% |
| BABA250417C00115000 | 2024-10-14 2:57PM EDT | 115.00 | 9.80 | 0.00 | 0.00 | 0.00 | - | 190 | 0 | 1.56% |
| BABA250417C00120000 | 2024-10-14 3:49PM EDT | 120.00 | 8.19 | 0.00 | 0.00 | 0.00 | - | 37 | 0 | 3.13% |
| BABA250417C00125000 | 2024-10-14 12:44PM EDT | 125.00 | 7.05 | 0.00 | 0.00 | 0.00 | - | 220 | 0 | 6.25% |
| BABA250417C00130000 | 2024-10-14 1:59PM EDT | 130.00 | 5.80 | 0.00 | 0.00 | 0.00 | - | 181 | 0 | 6.25% |
| BABA250417C00135000 | 2024-10-14 11:46AM EDT | 135.00 | 5.15 | 0.00 | 0.00 | 0.00 | - | 72 | 0 | 6.25% |
| BABA250417C00140000 | 2024-10-14 3:04PM EDT | 140.00 | 4.00 | 0.00 | 0.00 | 0.00 | - | 542 | 0 | 6.25% |
| BABA250417C00145000 | 2024-10-14 11:05AM EDT | 145.00 | 3.85 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 6.25% |
| BABA250417C00150000 | 2024-10-14 12:33PM EDT | 150.00 | 3.00 | 0.00 | 0.00 | 0.00 | - | 18 | 0 | 12.50% |
| BABA250417C00155000 | 2024-10-14 12:44PM EDT | 155.00 | 2.50 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 12.50% |
| BABA250417C00160000 | 2024-10-14 10:26AM EDT | 160.00 | 2.28 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 12.50% |
| BABA250417C00165000 | 2024-10-09 1:44PM EDT | 165.00 | 2.22 | 0.00 | 0.00 | 0.00 | - | 16 | 0 | 12.50% |
| BABA250417C00170000 | 2024-10-14 3:56PM EDT | 170.00 | 1.49 | 0.00 | 0.00 | 0.00 | - | 549 | 0 | 12.50% |
| BABA250417C00175000 | 2024-10-10 3:31PM EDT | 175.00 | 1.80 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| BABA250417C00180000 | 2024-10-14 12:47PM EDT | 180.00 | 1.12 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 12.50% |
| BABA250417C00190000 | 2024-10-10 9:48AM EDT | 190.00 | 0.95 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 12.50% |
| BABA250417C00195000 | 2024-10-14 2:50PM EDT | 195.00 | 0.74 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| BABA250417C00200000 | 2024-10-10 3:55PM EDT | 200.00 | 0.90 | 0.00 | 0.00 | 0.00 | - | 63 | 0 | 12.50% |
| BABA250417C00210000 | 2024-10-10 11:19AM EDT | 210.00 | 0.70 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 25.00% |
| BABA250417C00220000 | 2024-10-14 12:57PM EDT | 220.00 | 0.40 | 0.00 | 0.00 | 0.00 | - | 24 | 0 | 25.00% |
Opciones de ventapor17 de abril de 2025
| Nombre del contrato | Fecha de última operación | Precio de ejercicio | Último precio | Oferta | Demanda | Cambio | Cambio en % | Volumen | Interés abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| BABA250417P00030000 | 2024-09-05 10:47AM EDT | 30.00 | 0.05 | 0.00 | 0.15 | 0.00 | - | 1 | 3 | 74.22% |
| BABA250417P00035000 | 2024-09-17 1:35PM EDT | 35.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 25.00% |
| BABA250417P00040000 | 2024-10-01 11:19AM EDT | 40.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 25.00% |
| BABA250417P00045000 | 2024-10-09 12:58PM EDT | 45.00 | 0.07 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 25.00% |
| BABA250417P00047500 | 2024-10-11 10:16AM EDT | 47.50 | 0.08 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 25.00% |
| BABA250417P00050000 | 2024-10-11 10:13AM EDT | 50.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 25.00% |
| BABA250417P00055000 | 2024-10-14 10:46AM EDT | 55.00 | 0.17 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 25.00% |
| BABA250417P00060000 | 2024-10-10 10:04AM EDT | 60.00 | 0.25 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| BABA250417P00065000 | 2024-10-10 12:58PM EDT | 65.00 | 0.37 | 0.00 | 0.00 | 0.00 | - | 102 | 0 | 12.50% |
| BABA250417P00070000 | 2024-10-14 9:30AM EDT | 70.00 | 0.60 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 12.50% |
| BABA250417P00072500 | 2024-10-10 11:19AM EDT | 72.50 | 0.70 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| BABA250417P00075000 | 2024-10-14 12:49PM EDT | 75.00 | 0.72 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| BABA250417P00077500 | 2024-10-11 3:42PM EDT | 77.50 | 1.23 | 0.00 | 0.00 | 0.00 | - | 6,464 | 0 | 12.50% |
| BABA250417P00080000 | 2024-10-11 1:50PM EDT | 80.00 | 1.48 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| BABA250417P00082500 | 2024-10-11 12:29PM EDT | 82.50 | 1.88 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| BABA250417P00085000 | 2024-10-11 2:28PM EDT | 85.00 | 2.26 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 6.25% |
| BABA250417P00087500 | 2024-10-14 11:50AM EDT | 87.50 | 2.37 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| BABA250417P00090000 | 2024-10-14 12:47PM EDT | 90.00 | 2.95 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 6.25% |
| BABA250417P00092500 | 2024-10-11 1:51PM EDT | 92.50 | 4.09 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| BABA250417P00095000 | 2024-10-14 11:32AM EDT | 95.00 | 4.40 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 3.13% |
| BABA250417P00097500 | 2024-10-11 9:37AM EDT | 97.50 | 6.10 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
| BABA250417P00100000 | 2024-10-14 12:41PM EDT | 100.00 | 6.25 | 0.00 | 0.00 | 0.00 | - | 353 | 0 | 3.13% |
| BABA250417P00105000 | 2024-10-14 10:57AM EDT | 105.00 | 8.35 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.78% |
| BABA250417P00110000 | 2024-10-11 3:02PM EDT | 110.00 | 11.42 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| BABA250417P00115000 | 2024-10-14 10:39AM EDT | 115.00 | 13.95 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 0.00% |
| BABA250417P00120000 | 2024-10-14 10:06AM EDT | 120.00 | 17.40 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 0.00% |
| BABA250417P00125000 | 2024-10-10 9:58AM EDT | 125.00 | 22.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| BABA250417P00130000 | 2024-10-02 2:47PM EDT | 130.00 | 23.29 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| BABA250417P00135000 | 2024-10-14 12:15PM EDT | 135.00 | 29.25 | 0.00 | 0.00 | 0.00 | - | 17 | 0 | 0.00% |
| BABA250417P00140000 | 2024-10-04 12:15PM EDT | 140.00 | 30.55 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| BABA250417P00145000 | 2024-10-11 9:35AM EDT | 145.00 | 38.60 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| BABA250417P00150000 | 2024-10-07 11:06AM EDT | 150.00 | 39.50 | 0.00 | 0.00 | 0.00 | - | 16 | 0 | 0.00% |
| BABA250417P00155000 | 2024-10-07 1:29PM EDT | 155.00 | 41.85 | 0.00 | 0.00 | 0.00 | - | 21 | 0 | 0.00% |
| BABA250417P00160000 | 2024-10-11 9:38AM EDT | 160.00 | 52.45 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.00% |
| BABA250417P00165000 | 2024-10-07 10:40AM EDT | 165.00 | 51.60 | 0.00 | 0.00 | 0.00 | - | 25 | 0 | 0.00% |
| BABA250417P00170000 | 2024-10-07 11:36AM EDT | 170.00 | 56.30 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.00% |
| BABA250417P00175000 | 2024-10-09 2:16PM EDT | 175.00 | 66.50 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| BABA250417P00180000 | 2024-10-09 3:55PM EDT | 180.00 | 72.15 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| BABA250417P00185000 | 2024-10-08 11:07AM EDT | 185.00 | 75.25 | 0.00 | 0.00 | 0.00 | - | 28 | 0 | 0.00% |
| BABA250417P00190000 | 2024-10-11 9:36AM EDT | 190.00 | 82.00 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| BABA250417P00195000 | 2024-10-09 3:26PM EDT | 195.00 | 86.55 | 0.00 | 0.00 | 0.00 | - | 150 | 0 | 0.00% |
| BABA250417P00200000 | 2024-10-08 3:35PM EDT | 200.00 | 91.40 | 0.00 | 0.00 | 0.00 | - | 40 | 0 | 0.00% |
| BABA250417P00210000 | 2024-10-08 3:35PM EDT | 210.00 | 101.40 | 0.00 | 0.00 | 0.00 | - | 70 | 0 | 0.00% |
| BABA250417P00220000 | 2024-10-08 3:35PM EDT | 220.00 | 111.40 | 0.00 | 0.00 | 0.00 | - | - | - | 0.00% |
© 2024 Yahoo. Todos los derechos reservados.