Alibaba Group Holding Limited (BABA)
NYSE - Nasdaq Precio en tiempo real. Divisa en USD.
Añadir a la lista de seguimiento
Al cierre: 04:05PM EDT
Fuera de horario:
Opciones de comprapor3 de mayo de 2024
| Nombre del contrato | Fecha de última operación | Golpe | Último precio | Oferta | Demanda | Cambio | Cambio en % | Volumen | Interés abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| BABA240503C00040000 | 2024-03-25 9:39AM EDT | 40.00 | 32.52 | 0.00 | 0.00 | 0.00 | - | 5 | 5 | 0.00% |
| BABA240503C00055000 | 2024-04-22 12:03PM EDT | 55.00 | 15.33 | 18.00 | 20.70 | 0.00 | - | 1 | 132 | 239.84% |
| BABA240503C00059000 | 2024-04-29 10:12AM EDT | 59.00 | 16.45 | 15.35 | 16.65 | 0.00 | - | 8 | 24 | 130.47% |
| BABA240503C00060000 | 2024-04-29 3:35PM EDT | 60.00 | 16.40 | 14.70 | 16.00 | 0.00 | - | 1 | 20 | 160.94% |
| BABA240503C00061000 | 2024-04-23 11:35AM EDT | 61.00 | 11.55 | 12.80 | 14.80 | 0.00 | - | - | 1 | 183.40% |
| BABA240503C00062000 | 2024-04-19 1:27PM EDT | 62.00 | 7.10 | 12.40 | 14.00 | 0.00 | - | 7 | 8 | 129.88% |
| BABA240503C00063000 | 2024-04-24 1:33PM EDT | 63.00 | 11.20 | 10.90 | 12.95 | 0.00 | - | 1 | 1 | 87.89% |
| BABA240503C00064000 | 2024-04-24 2:41PM EDT | 64.00 | 10.58 | 9.80 | 12.00 | 0.00 | - | 18 | 78 | 75.78% |
| BABA240503C00065000 | 2024-04-26 3:35PM EDT | 65.00 | 10.72 | 9.35 | 11.00 | 0.00 | - | 21 | 211 | 102.15% |
| BABA240503C00066000 | 2024-04-23 10:15AM EDT | 66.00 | 6.45 | 7.80 | 10.00 | 0.00 | - | 4 | 34 | 62.89% |
| BABA240503C00067000 | 2024-04-30 1:53PM EDT | 67.00 | 7.95 | 7.50 | 9.00 | -0.70 | -8.09% | 282 | 680 | 90.43% |
| BABA240503C00068000 | 2024-04-26 10:44AM EDT | 68.00 | 7.35 | 6.40 | 8.50 | -0.50 | -6.37% | 1 | 689 | 93.36% |
| BABA240503C00069000 | 2024-04-30 1:55PM EDT | 69.00 | 5.95 | 5.60 | 7.00 | -1.40 | -19.05% | 406 | 730 | 75.68% |
| BABA240503C00070000 | 2024-04-30 1:58PM EDT | 70.00 | 4.98 | 4.20 | 5.35 | -1.52 | -23.38% | 15 | 1,075 | 69.04% |
| BABA240503C00071000 | 2024-04-30 3:31PM EDT | 71.00 | 3.82 | 3.85 | 4.05 | -1.78 | -31.79% | 20 | 824 | 43.36% |
| BABA240503C00072000 | 2024-04-30 2:00PM EDT | 72.00 | 3.07 | 2.93 | 3.10 | -1.44 | -31.93% | 94 | 2,647 | 37.79% |
| BABA240503C00073000 | 2024-04-30 3:53PM EDT | 73.00 | 2.15 | 2.03 | 2.18 | -1.35 | -38.57% | 410 | 1,746 | 32.13% |
| BABA240503C00074000 | 2024-04-30 3:58PM EDT | 74.00 | 1.39 | 1.36 | 1.43 | -1.37 | -49.64% | 379 | 3,235 | 30.37% |
| BABA240503C00075000 | 2024-04-30 3:58PM EDT | 75.00 | 0.82 | 0.81 | 0.86 | -1.18 | -59.00% | 1,919 | 5,808 | 29.83% |
| BABA240503C00076000 | 2024-04-30 3:59PM EDT | 76.00 | 0.48 | 0.45 | 0.50 | -0.87 | -64.44% | 3,529 | 5,691 | 30.76% |
| BABA240503C00077000 | 2024-04-30 3:59PM EDT | 77.00 | 0.28 | 0.25 | 0.28 | -0.63 | -69.23% | 2,924 | 4,832 | 31.93% |
| BABA240503C00078000 | 2024-04-30 3:58PM EDT | 78.00 | 0.15 | 0.14 | 0.17 | -0.43 | -74.14% | 3,741 | 6,885 | 34.18% |
| BABA240503C00079000 | 2024-04-30 3:58PM EDT | 79.00 | 0.09 | 0.09 | 0.10 | -0.27 | -75.00% | 1,167 | 2,480 | 36.13% |
| BABA240503C00080000 | 2024-04-30 3:59PM EDT | 80.00 | 0.06 | 0.05 | 0.07 | -0.16 | -72.73% | 6,217 | 12,339 | 39.26% |
| BABA240503C00081000 | 2024-04-30 3:47PM EDT | 81.00 | 0.04 | 0.04 | 0.08 | -0.10 | -71.43% | 345 | 6,992 | 46.09% |
| BABA240503C00082000 | 2024-04-30 12:59PM EDT | 82.00 | 0.03 | 0.02 | 0.04 | -0.06 | -66.67% | 599 | 1,713 | 45.70% |
| BABA240503C00083000 | 2024-04-30 3:18PM EDT | 83.00 | 0.02 | 0.01 | 0.04 | -0.04 | -66.67% | 14 | 1,269 | 50.39% |
| BABA240503C00084000 | 2024-04-30 1:37PM EDT | 84.00 | 0.02 | 0.01 | 0.06 | -0.03 | -60.00% | 77 | 1,694 | 54.30% |
| BABA240503C00085000 | 2024-04-30 2:38PM EDT | 85.00 | 0.01 | 0.01 | 0.02 | -0.05 | -83.33% | 67 | 2,875 | 52.34% |
| BABA240503C00086000 | 2024-04-29 3:04PM EDT | 86.00 | 0.02 | 0.01 | 0.02 | 0.00 | - | 154 | 366 | 56.25% |
| BABA240503C00087000 | 2024-04-30 3:04PM EDT | 87.00 | 0.01 | 0.01 | 0.03 | -0.01 | -50.00% | 60 | 664 | 62.50% |
| BABA240503C00090000 | 2024-04-30 12:22PM EDT | 90.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 2 | 458 | 64.06% |
| BABA240503C00095000 | 2024-04-26 3:53PM EDT | 95.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 550 | 697 | 81.25% |
| BABA240503C00100000 | 2024-04-29 9:30AM EDT | 100.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 35 | 96.88% |
| BABA240503C00110000 | 2024-04-24 10:26AM EDT | 110.00 | 0.03 | 0.00 | 0.45 | 0.00 | - | 1 | 0 | 197.07% |
| BABA240503C00140000 | 2024-04-26 3:03PM EDT | 140.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 3 | 8 | 193.75% |
Opciones de ventapor3 de mayo de 2024
| Nombre del contrato | Fecha de última operación | Golpe | Último precio | Oferta | Demanda | Cambio | Cambio en % | Volumen | Interés abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| BABA240503P00045000 | 2024-04-25 12:10PM EDT | 45.00 | 0.02 | 0.00 | 0.05 | 0.00 | - | 1 | 2 | 195.31% |
| BABA240503P00050000 | 2024-04-23 12:00PM EDT | 50.00 | 0.06 | 0.00 | 0.00 | 0.00 | - | 2 | 7 | 50.00% |
| BABA240503P00055000 | 2024-04-18 11:35AM EDT | 55.00 | 0.04 | 0.00 | 0.45 | 0.00 | - | 2 | 7 | 175.20% |
| BABA240503P00057000 | 2024-04-19 3:26PM EDT | 57.00 | 0.04 | 0.00 | 0.46 | 0.00 | - | 22 | 22 | 158.98% |
| BABA240503P00058000 | 2024-04-22 1:45PM EDT | 58.00 | 0.02 | 0.00 | 0.46 | 0.00 | - | 2 | 2 | 150.39% |
| BABA240503P00059000 | 2024-04-24 2:13PM EDT | 59.00 | 0.01 | 0.00 | 0.46 | 0.00 | - | 346 | 344 | 142.19% |
| BABA240503P00060000 | 2024-04-26 9:53AM EDT | 60.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 41 | 2,636 | 78.13% |
| BABA240503P00061000 | 2024-04-26 12:17PM EDT | 61.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 14 | 16 | 76.56% |
| BABA240503P00062000 | 2024-04-29 2:05PM EDT | 62.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 17 | 98 | 71.88% |
| BABA240503P00063000 | 2024-04-30 11:54AM EDT | 63.00 | 0.01 | 0.01 | 0.22 | -0.01 | -50.00% | 2 | 516 | 94.92% |
| BABA240503P00064000 | 2024-04-30 1:25PM EDT | 64.00 | 0.03 | 0.01 | 0.03 | +0.02 | +200.00% | 4 | 519 | 66.41% |
| BABA240503P00065000 | 2024-04-30 3:57PM EDT | 65.00 | 0.01 | 0.01 | 0.02 | 0.00 | - | 3 | 4,332 | 57.81% |
| BABA240503P00066000 | 2024-04-30 11:12AM EDT | 66.00 | 0.03 | 0.01 | 0.02 | +0.01 | +50.00% | 3 | 702 | 53.13% |
| BABA240503P00067000 | 2024-04-30 1:06PM EDT | 67.00 | 0.02 | 0.02 | 0.03 | 0.00 | - | 19 | 936 | 50.78% |
| BABA240503P00068000 | 2024-04-30 1:23PM EDT | 68.00 | 0.02 | 0.01 | 0.03 | 0.00 | - | 14 | 739 | 46.09% |
| BABA240503P00069000 | 2024-04-30 3:19PM EDT | 69.00 | 0.02 | 0.03 | 0.12 | 0.00 | - | 147 | 2,874 | 52.34% |
| BABA240503P00070000 | 2024-04-30 3:54PM EDT | 70.00 | 0.03 | 0.03 | 0.04 | 0.00 | - | 327 | 2,372 | 35.94% |
| BABA240503P00071000 | 2024-04-30 3:48PM EDT | 71.00 | 0.06 | 0.05 | 0.06 | +0.02 | +50.00% | 476 | 1,055 | 32.03% |
| BABA240503P00072000 | 2024-04-30 3:52PM EDT | 72.00 | 0.10 | 0.09 | 0.10 | +0.03 | +42.86% | 1,707 | 3,984 | 28.52% |
| BABA240503P00073000 | 2024-04-30 3:59PM EDT | 73.00 | 0.22 | 0.20 | 0.23 | +0.10 | +83.33% | 1,838 | 2,324 | 27.74% |
| BABA240503P00074000 | 2024-04-30 3:59PM EDT | 74.00 | 0.49 | 0.46 | 0.49 | +0.24 | +96.00% | 2,206 | 2,497 | 27.30% |
| BABA240503P00075000 | 2024-04-30 3:46PM EDT | 75.00 | 0.92 | 0.89 | 0.95 | +0.45 | +95.74% | 1,777 | 2,295 | 27.93% |
| BABA240503P00076000 | 2024-04-30 3:59PM EDT | 76.00 | 1.57 | 1.53 | 1.72 | +0.73 | +86.90% | 361 | 1,420 | 33.20% |
| BABA240503P00077000 | 2024-04-30 3:11PM EDT | 77.00 | 2.50 | 2.25 | 2.55 | +1.04 | +71.23% | 158 | 423 | 37.11% |
| BABA240503P00078000 | 2024-04-30 3:07PM EDT | 78.00 | 3.40 | 3.20 | 3.30 | +1.35 | +65.85% | 45 | 264 | 33.01% |
| BABA240503P00079000 | 2024-04-29 3:00PM EDT | 79.00 | 3.98 | 4.10 | 4.30 | +1.09 | +37.72% | 1 | 34 | 40.04% |
| BABA240503P00080000 | 2024-04-30 11:27AM EDT | 80.00 | 5.21 | 4.05 | 5.55 | +1.38 | +36.03% | 2 | 153 | 62.11% |
| BABA240503P00081000 | 2024-04-22 11:36AM EDT | 81.00 | 10.90 | 5.80 | 7.05 | 0.00 | - | - | 0 | 62.11% |
| BABA240503P00082000 | 2024-04-29 1:54PM EDT | 82.00 | 5.65 | 6.05 | 7.80 | 0.00 | - | 1 | 12 | 89.84% |
| BABA240503P00083000 | 2024-04-09 3:31PM EDT | 83.00 | 10.02 | 7.70 | 9.25 | 0.00 | - | 1 | 0 | 78.71% |
| BABA240503P00084000 | 2024-04-26 9:39AM EDT | 84.00 | 7.40 | 8.80 | 9.90 | 0.00 | - | 20 | 26 | 75.39% |
| BABA240503P00085000 | 2024-04-29 3:12PM EDT | 85.00 | 9.40 | 9.90 | 10.90 | +0.70 | +8.05% | 7 | 10 | 85.55% |
| BABA240503P00086000 | 2024-04-15 3:28PM EDT | 86.00 | 15.65 | 10.05 | 12.10 | 0.00 | - | 2 | 0 | 133.79% |
| BABA240503P00087000 | 2024-04-22 9:38AM EDT | 87.00 | 17.75 | 11.05 | 12.75 | 0.00 | - | 1 | 1 | 121.78% |
| BABA240503P00090000 | 2024-04-26 11:42AM EDT | 90.00 | 14.65 | 14.80 | 15.50 | 0.00 | - | 5 | 0 | 50.00% |
| BABA240503P00095000 | 2024-04-24 9:38AM EDT | 95.00 | 21.05 | 19.90 | 21.50 | 0.00 | - | 19 | 0 | 164.55% |
| BABA240503P00100000 | 2024-03-28 12:28PM EDT | 100.00 | 27.50 | 24.05 | 24.85 | 0.00 | - | 1 | 0 | 0.00% |
© 2024 Yahoo. Todos los derechos reservados.