U.S. markets open in 4 hours 45 minutes
F S&P 500
5,904.25 -4.00 (-0.07%) F Dow Jones
43,428.00 +65.00 (+0.15%) F Nasdaq
20,571.75 -47.50 (-0.23%) E-mini Russell 2000 Index Futur
2,260.80 -4.80 (-0.21%) Petróleo
70.69 -3.14 (-4.25%) 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 comprapor15 de agosto de 2025
| Nombre del contrato | Fecha de última operación | Precio de ejercicio | Último precio | Oferta | Demanda | Cambio | Cambio en % | Volumen | Interés abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| BABA250815C00045000 | 2024-08-16 12:54PM EDT | 45.00 | 41.45 | 40.75 | 43.20 | 0.00 | - | 3 | 4 | 0.00% |
| BABA250815C00050000 | 2024-09-11 10:50AM EDT | 50.00 | 36.07 | 60.10 | 63.85 | 0.00 | - | 8 | 6 | 81.88% |
| BABA250815C00055000 | 2024-09-24 9:37AM EDT | 55.00 | 42.90 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 0.00% |
| BABA250815C00060000 | 2024-09-10 11:25AM EDT | 60.00 | 27.15 | 51.10 | 53.15 | 0.00 | - | 6 | 8 | 66.93% |
| BABA250815C00065000 | 2024-10-09 1:20PM EDT | 65.00 | 46.20 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| BABA250815C00070000 | 2024-10-02 9:50AM EDT | 70.00 | 49.76 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| BABA250815C00072500 | 2024-10-08 10:22AM EDT | 72.50 | 40.95 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| BABA250815C00075000 | 2024-10-07 12:36PM EDT | 75.00 | 45.13 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| BABA250815C00077500 | 2024-10-08 12:06PM EDT | 77.50 | 37.45 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| BABA250815C00080000 | 2024-10-08 2:04PM EDT | 80.00 | 34.82 | 0.00 | 0.00 | 0.00 | - | 102 | 0 | 0.00% |
| BABA250815C00082500 | 2024-10-08 2:04PM EDT | 82.50 | 32.73 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| BABA250815C00085000 | 2024-10-09 1:15PM EDT | 85.00 | 30.38 | 0.00 | 0.00 | 0.00 | - | 18 | 0 | 0.00% |
| BABA250815C00087500 | 2024-10-08 2:03PM EDT | 87.50 | 29.41 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 0.00% |
| BABA250815C00090000 | 2024-10-10 11:39AM EDT | 90.00 | 27.65 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 0.00% |
| BABA250815C00092500 | 2024-10-09 3:32PM EDT | 92.50 | 25.50 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| BABA250815C00095000 | 2024-10-10 10:31AM EDT | 95.00 | 23.70 | 0.00 | 0.00 | 0.00 | - | 50 | 0 | 0.00% |
| BABA250815C00097500 | 2024-10-14 3:40PM EDT | 97.50 | 21.12 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| BABA250815C00100000 | 2024-10-14 11:30AM EDT | 100.00 | 20.54 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| BABA250815C00105000 | 2024-10-11 3:21PM EDT | 105.00 | 20.20 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| BABA250815C00110000 | 2024-10-14 3:48PM EDT | 110.00 | 15.15 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 0.78% |
| BABA250815C00115000 | 2024-10-14 1:51PM EDT | 115.00 | 13.25 | 0.00 | 0.00 | 0.00 | - | 51 | 0 | 1.56% |
| BABA250815C00120000 | 2024-10-14 1:28PM EDT | 120.00 | 11.50 | 0.00 | 0.00 | 0.00 | - | 37 | 0 | 3.13% |
| BABA250815C00125000 | 2024-10-14 1:12PM EDT | 125.00 | 10.03 | 0.00 | 0.00 | 0.00 | - | 50 | 0 | 3.13% |
| BABA250815C00130000 | 2024-10-11 2:36PM EDT | 130.00 | 10.97 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 6.25% |
| BABA250815C00135000 | 2024-10-09 2:54PM EDT | 135.00 | 8.55 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 6.25% |
| BABA250815C00140000 | 2024-10-14 9:42AM EDT | 140.00 | 6.80 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| BABA250815C00145000 | 2024-10-14 3:27PM EDT | 145.00 | 5.65 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| BABA250815C00150000 | 2024-10-14 9:42AM EDT | 150.00 | 5.20 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 6.25% |
| BABA250815C00155000 | 2024-10-10 11:42AM EDT | 155.00 | 5.30 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 6.25% |
| BABA250815C00160000 | 2024-10-14 12:00PM EDT | 160.00 | 4.00 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 6.25% |
| BABA250815C00165000 | 2024-10-14 1:10PM EDT | 165.00 | 3.40 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| BABA250815C00170000 | 2024-10-08 2:50PM EDT | 170.00 | 3.85 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| BABA250815C00175000 | 2024-10-14 3:26PM EDT | 175.00 | 2.54 | 0.00 | 0.00 | 0.00 | - | 29 | 0 | 12.50% |
| BABA250815C00180000 | 2024-10-04 2:17PM EDT | 180.00 | 4.65 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| BABA250815C00185000 | 2024-10-04 11:05AM EDT | 185.00 | 4.19 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| BABA250815C00195000 | 2024-10-09 3:43PM EDT | 195.00 | 2.00 | 0.00 | 0.00 | 0.00 | - | - | - | 12.50% |
| BABA250815C00200000 | 2024-10-14 3:27PM EDT | 200.00 | 1.39 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| BABA250815C00210000 | 2024-10-04 11:45AM EDT | 210.00 | 2.47 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| BABA250815C00220000 | 2024-10-11 11:42AM EDT | 220.00 | 1.38 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
Opciones de ventapor15 de agosto de 2025
| Nombre del contrato | Fecha de última operación | Precio de ejercicio | Último precio | Oferta | Demanda | Cambio | Cambio en % | Volumen | Interés abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| BABA250815P00035000 | 2024-10-09 3:44PM EDT | 35.00 | 0.07 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 25.00% |
| BABA250815P00040000 | 2024-10-09 10:47AM EDT | 40.00 | 0.15 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 25.00% |
| BABA250815P00045000 | 2024-10-14 10:52AM EDT | 45.00 | 0.15 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 25.00% |
| BABA250815P00047500 | 2024-10-14 12:10PM EDT | 47.50 | 0.22 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 25.00% |
| BABA250815P00050000 | 2024-10-14 11:12AM EDT | 50.00 | 0.27 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| BABA250815P00055000 | 2024-10-14 11:12AM EDT | 55.00 | 0.36 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| BABA250815P00060000 | 2024-10-14 11:14AM EDT | 60.00 | 0.51 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| BABA250815P00065000 | 2024-10-09 2:50PM EDT | 65.00 | 1.00 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| BABA250815P00070000 | 2024-10-14 1:37PM EDT | 70.00 | 1.21 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 12.50% |
| BABA250815P00072500 | 2024-10-07 11:52AM EDT | 72.50 | 1.82 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| BABA250815P00075000 | 2024-10-09 2:01PM EDT | 75.00 | 2.15 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| BABA250815P00077500 | 2024-10-07 1:14PM EDT | 77.50 | 2.39 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| BABA250815P00080000 | 2024-10-11 1:38PM EDT | 80.00 | 2.98 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| BABA250815P00082500 | 2024-10-14 1:27PM EDT | 82.50 | 3.21 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| BABA250815P00085000 | 2024-10-14 3:21PM EDT | 85.00 | 3.90 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 6.25% |
| BABA250815P00087500 | 2024-10-08 3:06PM EDT | 87.50 | 5.10 | 0.00 | 0.00 | 0.00 | - | 60 | 0 | 6.25% |
| BABA250815P00090000 | 2024-10-10 9:52AM EDT | 90.00 | 5.90 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 3.13% |
| BABA250815P00092500 | 2024-10-10 9:30AM EDT | 92.50 | 6.45 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 3.13% |
| BABA250815P00095000 | 2024-10-14 12:39PM EDT | 95.00 | 6.90 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 3.13% |
| BABA250815P00097500 | 2024-10-08 11:08AM EDT | 97.50 | 8.50 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 3.13% |
| BABA250815P00100000 | 2024-10-14 12:00PM EDT | 100.00 | 8.75 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 1.56% |
| BABA250815P00105000 | 2024-09-27 11:56AM EDT | 105.00 | 11.85 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.78% |
| BABA250815P00110000 | 2024-10-14 9:36AM EDT | 110.00 | 15.21 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| BABA250815P00115000 | 2024-10-14 12:01PM EDT | 115.00 | 16.63 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 0.00% |
| BABA250815P00120000 | 2024-09-30 9:54AM EDT | 120.00 | 18.85 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| BABA250815P00125000 | 2024-10-01 3:34PM EDT | 125.00 | 23.20 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| BABA250815P00135000 | 2024-09-27 11:02AM EDT | 135.00 | 31.15 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| BABA250815P00140000 | 2024-09-26 9:44AM EDT | 140.00 | 39.00 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| BABA250815P00150000 | 2024-09-27 11:24AM EDT | 150.00 | 43.30 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| BABA250815P00155000 | 2024-10-02 10:55AM EDT | 155.00 | 46.05 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| BABA250815P00160000 | 2024-10-14 12:00PM EDT | 160.00 | 51.95 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| BABA250815P00165000 | 2024-10-10 12:39PM EDT | 165.00 | 56.25 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| BABA250815P00170000 | 2024-10-14 3:00PM EDT | 170.00 | 62.70 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| BABA250815P00180000 | 2024-10-14 3:26PM EDT | 180.00 | 72.70 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 0.00% |
| BABA250815P00185000 | 2024-10-07 11:05AM EDT | 185.00 | 72.20 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| BABA250815P00190000 | 2024-10-08 3:08PM EDT | 190.00 | 81.75 | 0.00 | 0.00 | 0.00 | - | 18 | 0 | 0.00% |
| BABA250815P00195000 | 2024-10-10 1:49PM EDT | 195.00 | 84.60 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 0.00% |
| BABA250815P00200000 | 2024-10-07 1:56PM EDT | 200.00 | 84.05 | 0.00 | 0.00 | 0.00 | - | 16 | 0 | 0.00% |
| BABA250815P00210000 | 2024-10-07 1:56PM EDT | 210.00 | 93.85 | 0.00 | 0.00 | 0.00 | - | 22 | 0 | 0.00% |
| BABA250815P00220000 | 2024-10-07 1:55PM EDT | 220.00 | 103.45 | 0.00 | 0.00 | 0.00 | - | 29 | 0 | 0.00% |
© 2024 Yahoo. Todos los derechos reservados.