Alibaba Group Holding Limited (BABA)
NYSE - Nasdaq Precio en tiempo real. Divisa en USD.
Añadir a la lista de seguimiento
A partir del 02:56PM EDT. Mercado abierto.
Opciones de comprapor17 de mayo de 2024
| Nombre del contrato | Fecha de última operación | Golpe | Último precio | Oferta | Demanda | Cambio | Cambio en % | Volumen | Interés abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| BABA240517C00002500 | 2024-03-22 12:33PM EDT | 2.50 | 70.07 | 64.90 | 68.60 | 0.00 | - | 2 | 4 | 0.00% |
| BABA240517C00030000 | 2024-04-23 10:28AM EDT | 30.00 | 42.87 | 44.40 | 45.05 | 0.00 | - | 1 | 2 | 188.28% |
| BABA240517C00035000 | 2024-04-26 11:03AM EDT | 35.00 | 41.02 | 39.50 | 40.10 | 0.00 | - | 1 | 2 | 172.66% |
| BABA240517C00040000 | 2024-04-30 11:52AM EDT | 40.00 | 34.81 | 34.75 | 34.95 | -0.90 | -2.52% | 1 | 42 | 151.37% |
| BABA240517C00045000 | 2024-04-30 11:52AM EDT | 45.00 | 29.81 | 29.80 | 30.00 | +2.75 | +10.16% | 1 | 29 | 130.66% |
| BABA240517C00050000 | 2024-04-24 9:56AM EDT | 50.00 | 24.25 | 24.85 | 25.05 | 0.00 | - | 6 | 44 | 110.74% |
| BABA240517C00055000 | 2024-04-30 11:53AM EDT | 55.00 | 19.92 | 19.90 | 20.05 | -0.64 | -3.11% | 5 | 527 | 89.84% |
| BABA240517C00060000 | 2024-04-30 2:29PM EDT | 60.00 | 15.00 | 14.90 | 15.05 | -1.55 | -9.37% | 2 | 882 | 68.70% |
| BABA240517C00064000 | 2024-04-23 10:56AM EDT | 64.00 | 8.85 | 11.00 | 11.15 | 0.00 | - | - | 20 | 56.06% |
| BABA240517C00065000 | 2024-04-30 12:00PM EDT | 65.00 | 9.98 | 10.05 | 10.20 | -1.82 | -15.42% | 12 | 1,708 | 53.47% |
| BABA240517C00066000 | 2024-04-30 12:58PM EDT | 66.00 | 9.09 | 9.10 | 9.25 | +0.04 | +0.44% | 10 | 45 | 50.64% |
| BABA240517C00067000 | 2024-04-30 12:37PM EDT | 67.00 | 8.15 | 8.20 | 8.35 | -0.15 | -1.81% | 1 | 128 | 50.88% |
| BABA240517C00068000 | 2024-04-30 1:07PM EDT | 68.00 | 7.29 | 7.30 | 7.40 | -0.16 | -2.15% | 188 | 37 | 47.36% |
| BABA240517C00069000 | 2024-04-30 11:50AM EDT | 69.00 | 6.49 | 6.50 | 6.55 | +0.19 | +3.02% | 23 | 43 | 45.85% |
| BABA240517C00070000 | 2024-04-30 2:34PM EDT | 70.00 | 5.70 | 5.70 | 5.80 | -1.45 | -20.28% | 210 | 16,233 | 45.65% |
| BABA240517C00071000 | 2024-04-30 1:58PM EDT | 71.00 | 5.13 | 4.95 | 5.10 | -0.48 | -8.56% | 15 | 199 | 45.58% |
| BABA240517C00072000 | 2024-04-30 10:51AM EDT | 72.00 | 4.67 | 4.30 | 4.40 | -0.77 | -14.15% | 105 | 1,652 | 44.68% |
| BABA240517C00073000 | 2024-04-30 12:17PM EDT | 73.00 | 3.70 | 3.70 | 3.80 | -1.13 | -23.40% | 58 | 921 | 44.61% |
| BABA240517C00074000 | 2024-04-30 12:57PM EDT | 74.00 | 3.18 | 3.15 | 3.25 | -1.05 | -24.82% | 186 | 801 | 44.48% |
| BABA240517C00075000 | 2024-04-30 2:30PM EDT | 75.00 | 2.77 | 2.71 | 2.75 | -0.88 | -24.11% | 844 | 19,066 | 44.29% |
| BABA240517C00076000 | 2024-04-30 2:21PM EDT | 76.00 | 2.33 | 2.28 | 2.33 | -0.78 | -25.08% | 521 | 1,799 | 44.48% |
| BABA240517C00077000 | 2024-04-30 2:35PM EDT | 77.00 | 1.91 | 1.92 | 1.96 | -0.72 | -27.38% | 401 | 1,931 | 44.68% |
| BABA240517C00078000 | 2024-04-30 1:36PM EDT | 78.00 | 1.62 | 1.58 | 1.64 | -0.60 | -27.03% | 180 | 3,832 | 44.90% |
| BABA240517C00079000 | 2024-04-30 2:10PM EDT | 79.00 | 1.38 | 1.31 | 1.36 | -0.48 | -25.81% | 154 | 556 | 45.04% |
| BABA240517C00080000 | 2024-04-30 2:32PM EDT | 80.00 | 1.09 | 1.08 | 1.13 | -0.45 | -29.22% | 2,122 | 34,305 | 45.36% |
| BABA240517C00081000 | 2024-04-30 2:25PM EDT | 81.00 | 0.91 | 0.89 | 0.93 | -0.36 | -28.35% | 180 | 1,994 | 45.61% |
| BABA240517C00085000 | 2024-04-30 2:36PM EDT | 85.00 | 0.42 | 0.42 | 0.44 | -0.17 | -28.33% | 1,092 | 20,987 | 47.56% |
| BABA240517C00090000 | 2024-04-30 2:40PM EDT | 90.00 | 0.18 | 0.18 | 0.20 | -0.07 | -26.92% | 550 | 14,466 | 50.98% |
| BABA240517C00095000 | 2024-04-30 12:11PM EDT | 95.00 | 0.11 | 0.10 | 0.11 | -0.01 | -8.33% | 251 | 5,917 | 56.06% |
| BABA240517C00100000 | 2024-04-30 2:40PM EDT | 100.00 | 0.07 | 0.06 | 0.07 | 0.00 | - | 65 | 8,474 | 61.13% |
| BABA240517C00105000 | 2024-04-29 2:45PM EDT | 105.00 | 0.04 | 0.04 | 0.06 | 0.00 | - | 58 | 876 | 67.19% |
| BABA240517C00110000 | 2024-04-30 10:52AM EDT | 110.00 | 0.04 | 0.02 | 0.05 | +0.01 | +33.33% | 4 | 1,261 | 71.88% |
| BABA240517C00115000 | 2024-04-29 12:43PM EDT | 115.00 | 0.01 | 0.01 | 0.03 | 0.00 | - | 2 | 1,965 | 74.22% |
| BABA240517C00120000 | 2024-04-30 1:26PM EDT | 120.00 | 0.01 | 0.01 | 0.03 | 0.00 | - | 28 | 2,144 | 80.47% |
| BABA240517C00125000 | 2024-04-15 10:19AM EDT | 125.00 | 0.05 | 0.00 | 0.02 | 0.00 | - | 6 | 743 | 81.25% |
| BABA240517C00130000 | 2024-03-21 3:07PM EDT | 130.00 | 0.02 | 0.00 | 0.10 | 0.00 | - | 15 | 488 | 101.56% |
| BABA240517C00135000 | 2024-03-07 10:30AM EDT | 135.00 | 0.03 | 0.00 | 0.08 | 0.00 | - | 20 | 105 | 104.69% |
| BABA240517C00140000 | 2024-04-09 11:22AM EDT | 140.00 | 0.01 | 0.00 | 0.09 | 0.00 | - | 5 | 286 | 111.72% |
| BABA240517C00145000 | 2024-04-30 2:04PM EDT | 145.00 | 0.01 | 0.00 | 0.08 | -0.02 | -66.67% | 1 | 54 | 115.63% |
Opciones de ventapor17 de mayo de 2024
| Nombre del contrato | Fecha de última operación | Golpe | Último precio | Oferta | Demanda | Cambio | Cambio en % | Volumen | Interés abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| BABA240517P00005000 | 2024-04-03 2:12PM EDT | 5.00 | 0.09 | 0.00 | 0.01 | 0.00 | - | 1 | 1 | 393.75% |
| BABA240517P00030000 | 2024-04-10 10:50AM EDT | 30.00 | 0.03 | 0.00 | 0.09 | 0.00 | - | 10 | 11 | 169.53% |
| BABA240517P00035000 | 2024-04-24 11:16AM EDT | 35.00 | 0.02 | 0.00 | 0.09 | 0.00 | - | 1 | 63 | 142.97% |
| BABA240517P00040000 | 2024-04-30 1:55PM EDT | 40.00 | 0.03 | 0.00 | 0.05 | -0.04 | -57.14% | 10 | 153 | 110.94% |
| BABA240517P00045000 | 2024-04-30 9:47AM EDT | 45.00 | 0.02 | 0.01 | 0.02 | +0.01 | +100.00% | 10 | 246 | 86.72% |
| BABA240517P00050000 | 2024-04-26 11:08AM EDT | 50.00 | 0.05 | 0.01 | 0.03 | 0.00 | - | 8 | 1,653 | 72.66% |
| BABA240517P00055000 | 2024-04-30 10:11AM EDT | 55.00 | 0.03 | 0.03 | 0.05 | +0.01 | +50.00% | 20 | 1,160 | 61.72% |
| BABA240517P00057000 | 2024-04-30 12:03PM EDT | 57.00 | 0.05 | 0.03 | 0.05 | -0.01 | -16.67% | 10 | 1 | 55.47% |
| BABA240517P00058000 | 2024-04-24 11:23AM EDT | 58.00 | 0.06 | 0.02 | 0.10 | 0.00 | - | - | 7 | 55.47% |
| BABA240517P00060000 | 2024-04-30 1:50PM EDT | 60.00 | 0.06 | 0.06 | 0.07 | +0.03 | +100.00% | 16 | 3,433 | 50.00% |
| BABA240517P00061000 | 2024-04-25 12:23PM EDT | 61.00 | 0.05 | 0.03 | 0.13 | 0.00 | - | - | 8 | 52.15% |
| BABA240517P00062000 | 2024-04-22 3:34PM EDT | 62.00 | 0.22 | 0.04 | 0.12 | 0.00 | - | - | 21 | 47.95% |
| BABA240517P00063000 | 2024-04-30 10:08AM EDT | 63.00 | 0.11 | 0.07 | 0.12 | +0.03 | +37.50% | 2 | 11 | 44.53% |
| BABA240517P00064000 | 2024-04-30 10:07AM EDT | 64.00 | 0.14 | 0.09 | 0.18 | +0.05 | +55.56% | 4 | 128 | 44.73% |
| BABA240517P00065000 | 2024-04-30 2:39PM EDT | 65.00 | 0.15 | 0.15 | 0.17 | +0.06 | +54.55% | 330 | 24,174 | 40.53% |
| BABA240517P00066000 | 2024-04-30 12:45PM EDT | 66.00 | 0.21 | 0.20 | 0.23 | +0.03 | +16.67% | 6 | 100 | 39.70% |
| BABA240517P00067000 | 2024-04-30 11:41AM EDT | 67.00 | 0.30 | 0.28 | 0.31 | +0.12 | +66.67% | 32 | 174 | 38.87% |
| BABA240517P00068000 | 2024-04-30 1:47PM EDT | 68.00 | 0.41 | 0.40 | 0.43 | +0.20 | +95.24% | 34 | 632 | 38.57% |
| BABA240517P00069000 | 2024-04-30 2:26PM EDT | 69.00 | 0.57 | 0.56 | 0.59 | +0.28 | +96.55% | 56 | 489 | 38.33% |
| BABA240517P00070000 | 2024-04-30 2:30PM EDT | 70.00 | 0.79 | 0.78 | 0.81 | +0.30 | +61.22% | 418 | 35,018 | 38.45% |
| BABA240517P00071000 | 2024-04-30 2:33PM EDT | 71.00 | 1.05 | 1.05 | 1.08 | +0.38 | +55.07% | 399 | 1,942 | 38.53% |
| BABA240517P00072000 | 2024-04-30 1:49PM EDT | 72.00 | 1.39 | 1.38 | 1.42 | +0.55 | +65.48% | 132 | 705 | 38.77% |
| BABA240517P00073000 | 2024-04-30 12:24PM EDT | 73.00 | 1.84 | 1.77 | 1.82 | +0.68 | +58.62% | 67 | 610 | 39.01% |
| BABA240517P00074000 | 2024-04-30 2:21PM EDT | 74.00 | 2.20 | 2.24 | 2.28 | +0.69 | +45.70% | 326 | 383 | 39.21% |
| BABA240517P00075000 | 2024-04-30 1:45PM EDT | 75.00 | 2.79 | 2.75 | 2.79 | +0.83 | +42.35% | 702 | 12,476 | 39.21% |
| BABA240517P00076000 | 2024-04-30 12:03PM EDT | 76.00 | 3.45 | 3.30 | 3.40 | +1.01 | +41.39% | 376 | 206 | 39.82% |
| BABA240517P00077000 | 2024-04-30 1:05PM EDT | 77.00 | 4.04 | 3.90 | 4.00 | +1.13 | +38.83% | 44 | 569 | 39.40% |
| BABA240517P00078000 | 2024-04-30 1:05PM EDT | 78.00 | 4.75 | 4.60 | 4.70 | +1.25 | +35.71% | 3 | 85 | 39.70% |
| BABA240517P00079000 | 2024-04-30 10:58AM EDT | 79.00 | 5.00 | 5.30 | 5.45 | +0.70 | +16.28% | 1 | 18 | 40.02% |
| BABA240517P00080000 | 2024-04-30 9:39AM EDT | 80.00 | 6.00 | 6.10 | 6.20 | +1.15 | +23.71% | 2 | 3,868 | 39.50% |
| BABA240517P00081000 | 2024-04-26 11:39AM EDT | 81.00 | 6.28 | 6.90 | 7.05 | 0.00 | - | 1 | 5 | 40.23% |
| BABA240517P00085000 | 2024-04-26 10:17AM EDT | 85.00 | 9.15 | 10.40 | 10.60 | 0.00 | - | 20 | 63 | 40.04% |
| BABA240517P00090000 | 2024-04-30 1:55PM EDT | 90.00 | 15.19 | 15.15 | 15.40 | +0.54 | +3.69% | 10 | 101 | 36.72% |
| BABA240517P00095000 | 2024-04-30 10:34AM EDT | 95.00 | 19.97 | 20.15 | 20.35 | +1.47 | +7.95% | 1 | 6 | 0.00% |
| BABA240517P00100000 | 2024-04-12 12:14PM EDT | 100.00 | 27.85 | 25.00 | 25.35 | 0.00 | - | 1 | 0 | 0.00% |
| BABA240517P00105000 | 2024-03-15 3:37PM EDT | 105.00 | 31.35 | 33.45 | 33.95 | 0.00 | - | 2 | 0 | 170.65% |
| BABA240517P00110000 | 2024-02-13 10:46AM EDT | 110.00 | 37.15 | 36.20 | 37.45 | 0.00 | - | 2 | 0 | 140.87% |
| BABA240517P00115000 | 2024-01-09 11:47AM EDT | 115.00 | 43.25 | 43.95 | 44.60 | 0.00 | - | 2 | 0 | 206.98% |
| BABA240517P00120000 | 2024-01-23 11:38AM EDT | 120.00 | 45.58 | 43.65 | 44.35 | 0.00 | - | 1 | 0 | 0.00% |
| BABA240517P00125000 | 2024-01-09 1:31PM EDT | 125.00 | 53.31 | 54.00 | 54.65 | 0.00 | - | 1 | 0 | 230.03% |
| BABA240517P00130000 | 2023-12-13 10:34AM EDT | 130.00 | 60.27 | 57.85 | 58.75 | 0.00 | - | - | 0 | 218.02% |
© 2024 Yahoo. Todos los derechos reservados.