Alibaba Group Holding Limited (BABA)
NYSE - Nasdaq Precio en tiempo real. Divisa en USD.
Añadir a la lista de seguimiento
A partir del 11:37AM EDT. Mercado abierto.
Opciones de comprapor10 de mayo de 2024
| Nombre del contrato | Fecha de última operación | Golpe | Último precio | Oferta | Demanda | Cambio | Cambio en % | Volumen | Interés abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| BABA240510C00055000 | 2024-04-26 11:33AM EDT | 55.00 | 20.47 | 19.80 | 20.50 | 0.00 | - | 1 | 1 | 111.33% |
| BABA240510C00060000 | 2024-04-26 1:00PM EDT | 60.00 | 15.50 | 14.80 | 15.05 | 0.00 | - | 1 | 31 | 64.06% |
| BABA240510C00062000 | 2024-04-25 12:50PM EDT | 62.00 | 12.95 | 12.85 | 13.20 | 0.00 | - | 5 | 62 | 66.21% |
| BABA240510C00064000 | 2024-04-23 2:33PM EDT | 64.00 | 8.82 | 10.85 | 11.15 | 0.00 | - | 20 | 25 | 55.08% |
| BABA240510C00065000 | 2024-04-29 2:44PM EDT | 65.00 | 11.50 | 9.85 | 10.05 | 0.00 | - | 1 | 175 | 54.10% |
| BABA240510C00066000 | 2024-04-24 2:32PM EDT | 66.00 | 8.45 | 8.85 | 9.15 | 0.00 | - | 1 | 8 | 54.88% |
| BABA240510C00067000 | 2024-04-24 9:40AM EDT | 67.00 | 7.05 | 7.80 | 8.10 | 0.00 | - | 18 | 100 | 47.46% |
| BABA240510C00068000 | 2024-04-30 10:06AM EDT | 68.00 | 7.25 | 6.90 | 7.20 | -0.65 | -8.23% | 12 | 853 | 46.97% |
| BABA240510C00069000 | 2024-04-29 3:06PM EDT | 69.00 | 7.45 | 5.95 | 6.20 | 0.00 | - | 10 | 357 | 41.70% |
| BABA240510C00070000 | 2024-04-29 12:58PM EDT | 70.00 | 6.51 | 5.00 | 5.25 | 0.00 | - | 4 | 582 | 38.18% |
| BABA240510C00071000 | 2024-04-30 10:10AM EDT | 71.00 | 4.30 | 4.25 | 4.35 | -1.41 | -24.69% | 29 | 934 | 35.60% |
| BABA240510C00072000 | 2024-04-30 10:08AM EDT | 72.00 | 3.45 | 3.35 | 3.50 | -1.30 | -27.37% | 6 | 1,584 | 33.45% |
| BABA240510C00073000 | 2024-04-30 11:19AM EDT | 73.00 | 2.72 | 2.68 | 2.76 | -1.35 | -33.17% | 132 | 1,290 | 32.57% |
| BABA240510C00074000 | 2024-04-30 11:10AM EDT | 74.00 | 2.05 | 2.07 | 2.13 | -1.25 | -37.88% | 67 | 874 | 32.30% |
| BABA240510C00075000 | 2024-04-30 11:18AM EDT | 75.00 | 1.56 | 1.56 | 1.61 | -1.08 | -40.91% | 232 | 4,734 | 32.37% |
| BABA240510C00076000 | 2024-04-30 11:13AM EDT | 76.00 | 1.16 | 1.15 | 1.18 | -0.89 | -43.41% | 202 | 3,764 | 32.32% |
| BABA240510C00077000 | 2024-04-30 11:12AM EDT | 77.00 | 0.82 | 0.84 | 0.85 | -0.74 | -47.44% | 774 | 3,021 | 32.57% |
| BABA240510C00078000 | 2024-04-30 11:14AM EDT | 78.00 | 0.59 | 0.60 | 0.64 | -0.62 | -51.24% | 352 | 2,402 | 33.79% |
| BABA240510C00079000 | 2024-04-30 11:11AM EDT | 79.00 | 0.46 | 0.42 | 0.47 | -0.46 | -50.00% | 81 | 848 | 34.67% |
| BABA240510C00080000 | 2024-04-30 11:16AM EDT | 80.00 | 0.33 | 0.31 | 0.34 | -0.35 | -51.47% | 572 | 3,226 | 35.45% |
| BABA240510C00081000 | 2024-04-30 10:31AM EDT | 81.00 | 0.26 | 0.23 | 0.25 | -0.25 | -49.02% | 88 | 1,215 | 36.43% |
| BABA240510C00082000 | 2024-04-30 11:20AM EDT | 82.00 | 0.19 | 0.17 | 0.19 | -0.19 | -50.00% | 57 | 813 | 37.60% |
| BABA240510C00083000 | 2024-04-30 10:59AM EDT | 83.00 | 0.15 | 0.13 | 0.15 | -0.14 | -48.28% | 67 | 347 | 39.16% |
| BABA240510C00084000 | 2024-04-30 10:42AM EDT | 84.00 | 0.11 | 0.10 | 0.13 | -0.11 | -50.00% | 10 | 142 | 41.31% |
| BABA240510C00085000 | 2024-04-30 11:02AM EDT | 85.00 | 0.08 | 0.08 | 0.09 | -0.08 | -44.44% | 316 | 929 | 41.50% |
| BABA240510C00086000 | 2024-04-29 3:57PM EDT | 86.00 | 0.12 | 0.04 | 0.10 | 0.00 | - | 107 | 132 | 45.51% |
| BABA240510C00090000 | 2024-04-30 9:40AM EDT | 90.00 | 0.03 | 0.02 | 0.03 | -0.02 | -40.00% | 2 | 349 | 47.66% |
| BABA240510C00095000 | 2024-04-29 10:50AM EDT | 95.00 | 0.01 | 0.00 | 0.11 | 0.00 | - | 1 | 54 | 64.26% |
| BABA240510C00100000 | 2024-04-24 10:57AM EDT | 100.00 | 0.02 | 0.00 | 0.08 | 0.00 | - | 1 | 3 | 72.66% |
Opciones de ventapor10 de mayo de 2024
| Nombre del contrato | Fecha de última operación | Golpe | Último precio | Oferta | Demanda | Cambio | Cambio en % | Volumen | Interés abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| BABA240510P00040000 | 2024-04-04 3:59PM EDT | 40.00 | 0.08 | 0.00 | 0.09 | 0.00 | - | 3 | 3 | 153.13% |
| BABA240510P00050000 | 2024-04-19 11:30AM EDT | 50.00 | 0.04 | 0.00 | 0.09 | 0.00 | - | 1 | 14 | 103.13% |
| BABA240510P00055000 | 2024-04-19 10:25AM EDT | 55.00 | 0.04 | 0.00 | 0.09 | 0.00 | - | 1 | 11 | 81.25% |
| BABA240510P00059000 | 2024-04-22 9:30AM EDT | 59.00 | 0.04 | 0.01 | 0.10 | 0.00 | - | 1 | 12 | 66.41% |
| BABA240510P00060000 | 2024-04-26 1:34PM EDT | 60.00 | 0.02 | 0.01 | 0.10 | 0.00 | - | 7 | 33 | 62.50% |
| BABA240510P00061000 | 2024-04-30 9:37AM EDT | 61.00 | 0.03 | 0.01 | 0.10 | -0.04 | -57.14% | 7 | 29 | 58.40% |
| BABA240510P00062000 | 2024-04-30 10:05AM EDT | 62.00 | 0.05 | 0.01 | 0.04 | +0.02 | +66.67% | 10 | 23 | 51.95% |
| BABA240510P00063000 | 2024-04-24 9:36AM EDT | 63.00 | 0.03 | 0.01 | 0.04 | -0.02 | -40.00% | 1 | 83 | 48.05% |
| BABA240510P00064000 | 2024-04-29 11:21AM EDT | 64.00 | 0.03 | 0.00 | 0.04 | 0.00 | - | 8 | 123 | 44.14% |
| BABA240510P00065000 | 2024-04-30 9:37AM EDT | 65.00 | 0.06 | 0.03 | 0.04 | +0.03 | +100.00% | 1 | 509 | 40.43% |
| BABA240510P00066000 | 2024-04-29 3:35PM EDT | 66.00 | 0.07 | 0.03 | 0.11 | +0.03 | +75.00% | 1 | 294 | 43.95% |
| BABA240510P00067000 | 2024-04-30 10:24AM EDT | 67.00 | 0.05 | 0.05 | 0.07 | 0.00 | - | 5 | 529 | 36.33% |
| BABA240510P00068000 | 2024-04-30 10:41AM EDT | 68.00 | 0.07 | 0.06 | 0.08 | +0.01 | +16.67% | 7 | 474 | 33.11% |
| BABA240510P00069000 | 2024-04-30 10:35AM EDT | 69.00 | 0.13 | 0.10 | 0.11 | +0.01 | +8.33% | 4 | 802 | 31.06% |
| BABA240510P00070000 | 2024-04-30 11:14AM EDT | 70.00 | 0.18 | 0.16 | 0.18 | +0.05 | +38.46% | 117 | 1,179 | 30.18% |
| BABA240510P00071000 | 2024-04-30 11:21AM EDT | 71.00 | 0.28 | 0.26 | 0.30 | +0.09 | +42.86% | 12 | 703 | 29.79% |
| BABA240510P00072000 | 2024-04-30 11:16AM EDT | 72.00 | 0.45 | 0.44 | 0.48 | +0.16 | +55.17% | 135 | 679 | 29.40% |
| BABA240510P00073000 | 2024-04-30 11:14AM EDT | 73.00 | 0.74 | 0.71 | 0.74 | +0.30 | +68.18% | 1,672 | 2,330 | 29.10% |
| BABA240510P00074000 | 2024-04-30 11:13AM EDT | 74.00 | 1.13 | 1.07 | 1.11 | +0.46 | +68.66% | 523 | 536 | 29.13% |
| BABA240510P00075000 | 2024-04-30 11:10AM EDT | 75.00 | 1.51 | 1.56 | 1.61 | +0.49 | +48.04% | 129 | 714 | 29.66% |
| BABA240510P00076000 | 2024-04-30 10:44AM EDT | 76.00 | 2.07 | 2.15 | 2.20 | +0.62 | +42.76% | 33 | 513 | 29.93% |
| BABA240510P00077000 | 2024-04-30 10:58AM EDT | 77.00 | 2.63 | 2.80 | 2.89 | +0.62 | +30.85% | 21 | 146 | 30.37% |
| BABA240510P00078000 | 2024-04-30 11:15AM EDT | 78.00 | 3.67 | 3.55 | 3.75 | +1.07 | +41.15% | 10 | 144 | 33.06% |
| BABA240510P00079000 | 2024-04-30 11:13AM EDT | 79.00 | 4.56 | 4.45 | 4.55 | +1.14 | +33.33% | 9 | 49 | 32.96% |
| BABA240510P00080000 | 2024-04-29 11:37AM EDT | 80.00 | 4.37 | 5.30 | 5.45 | 0.00 | - | 10 | 95 | 34.42% |
| BABA240510P00081000 | 2024-04-29 12:42PM EDT | 81.00 | 5.05 | 6.15 | 6.40 | 0.00 | - | 1 | 13 | 36.82% |
| BABA240510P00082000 | 2024-04-29 9:59AM EDT | 82.00 | 6.53 | 7.20 | 7.35 | 0.00 | - | 2 | 4 | 38.57% |
| BABA240510P00083000 | 2024-04-16 3:57PM EDT | 83.00 | 13.37 | 8.05 | 8.35 | 0.00 | - | 1 | 0 | 42.38% |
| BABA240510P00085000 | 2024-04-26 10:46AM EDT | 85.00 | 9.47 | 10.05 | 10.70 | 0.00 | - | 2 | 2 | 50.78% |
| BABA240510P00090000 | 2024-04-19 12:17PM EDT | 90.00 | 21.50 | 15.05 | 15.35 | 0.00 | - | 2 | 0 | 52.54% |
| BABA240510P00100000 | 2024-04-18 9:55AM EDT | 100.00 | 31.00 | 24.85 | 25.45 | 0.00 | - | - | 0 | 62.50% |
© 2024 Yahoo. Todos los derechos reservados.