Alibaba Group Holding Limited (BABA)
NYSE - Nasdaq Precio en tiempo real. Divisa en USD.
Añadir a la lista de seguimiento
A partir del 01:29PM EDT. Mercado abierto.
Opciones de comprapor24 de mayo de 2024
| Nombre del contrato | Fecha de última operación | Golpe | Último precio | Oferta | Demanda | Cambio | Cambio en % | Volumen | Interés abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| BABA240524C00040000 | 2024-04-26 11:35AM EDT | 40.00 | 35.68 | 34.35 | 35.05 | 0.00 | - | 1 | 1 | 138.67% |
| BABA240524C00050000 | 2024-04-26 9:45AM EDT | 50.00 | 26.80 | 24.80 | 25.05 | 0.00 | - | 1 | 1 | 86.91% |
| BABA240524C00055000 | 2024-04-17 12:08PM EDT | 55.00 | 14.08 | 19.80 | 20.10 | 0.00 | - | - | 212 | 70.61% |
| BABA240524C00060000 | 2024-04-24 10:11AM EDT | 60.00 | 14.20 | 14.80 | 15.35 | 0.00 | - | 6 | 95 | 59.08% |
| BABA240524C00062000 | 2024-04-18 9:35AM EDT | 62.00 | 8.30 | 12.95 | 13.20 | 0.00 | - | 1 | 2 | 52.10% |
| BABA240524C00063000 | 2024-04-19 12:23PM EDT | 63.00 | 6.80 | 11.90 | 12.20 | 0.00 | - | 7 | 7 | 52.64% |
| BABA240524C00064000 | 2024-04-26 11:28AM EDT | 64.00 | 12.00 | 11.00 | 11.20 | 0.00 | - | 1 | 25 | 48.98% |
| BABA240524C00065000 | 2024-04-26 1:33PM EDT | 65.00 | 11.11 | 10.05 | 10.30 | 0.00 | - | 37 | 76 | 48.00% |
| BABA240524C00066000 | 2024-04-30 10:07AM EDT | 66.00 | 9.65 | 9.15 | 9.40 | -1.35 | -12.27% | 100 | 202 | 46.58% |
| BABA240524C00067000 | 2024-04-29 9:30AM EDT | 67.00 | 9.30 | 8.35 | 8.60 | 0.00 | - | 1 | 10 | 46.88% |
| BABA240524C00068000 | 2024-04-29 9:37AM EDT | 68.00 | 7.98 | 7.50 | 7.60 | -0.97 | -10.84% | 4 | 67 | 42.73% |
| BABA240524C00069000 | 2024-04-29 2:49PM EDT | 69.00 | 8.28 | 6.70 | 6.95 | 0.00 | - | 6 | 39 | 44.68% |
| BABA240524C00070000 | 2024-04-30 1:01PM EDT | 70.00 | 5.95 | 5.90 | 6.00 | -1.22 | -17.02% | 127 | 206 | 40.94% |
| BABA240524C00071000 | 2024-04-29 10:19AM EDT | 71.00 | 5.89 | 5.25 | 5.35 | 0.00 | - | 4 | 101 | 41.48% |
| BABA240524C00072000 | 2024-04-29 11:07AM EDT | 72.00 | 5.60 | 4.60 | 4.70 | 0.00 | - | 5 | 870 | 41.31% |
| BABA240524C00073000 | 2024-04-30 11:34AM EDT | 73.00 | 4.10 | 3.95 | 4.10 | -1.15 | -21.90% | 131 | 296 | 41.16% |
| BABA240524C00074000 | 2024-04-30 12:05PM EDT | 74.00 | 3.54 | 3.40 | 3.55 | -1.01 | -22.20% | 6 | 283 | 41.02% |
| BABA240524C00075000 | 2024-04-30 12:45PM EDT | 75.00 | 2.98 | 2.98 | 3.05 | -1.02 | -25.50% | 19 | 1,774 | 40.87% |
| BABA240524C00076000 | 2024-04-30 12:19PM EDT | 76.00 | 2.57 | 2.55 | 2.64 | -0.85 | -24.85% | 65 | 737 | 41.26% |
| BABA240524C00077000 | 2024-04-30 12:04PM EDT | 77.00 | 2.20 | 2.18 | 2.27 | -0.79 | -26.42% | 16 | 377 | 41.55% |
| BABA240524C00078000 | 2024-04-30 12:14PM EDT | 78.00 | 1.89 | 1.85 | 1.91 | -0.68 | -26.46% | 81 | 1,203 | 41.38% |
| BABA240524C00079000 | 2024-04-30 12:36PM EDT | 79.00 | 1.53 | 1.57 | 1.61 | -0.64 | -29.49% | 7 | 200 | 41.46% |
| BABA240524C00080000 | 2024-04-30 1:12PM EDT | 80.00 | 1.35 | 1.32 | 1.39 | -0.50 | -27.03% | 362 | 7,329 | 42.14% |
| BABA240524C00081000 | 2024-04-30 12:02PM EDT | 81.00 | 1.12 | 1.12 | 1.16 | -0.47 | -29.56% | 17 | 303 | 42.19% |
| BABA240524C00082000 | 2024-04-30 12:54PM EDT | 82.00 | 0.96 | 0.94 | 0.97 | -0.40 | -29.41% | 41 | 229 | 42.33% |
| BABA240524C00083000 | 2024-04-30 12:49PM EDT | 83.00 | 0.81 | 0.81 | 0.82 | -0.36 | -30.77% | 51 | 246 | 42.75% |
| BABA240524C00084000 | 2024-04-30 11:49AM EDT | 84.00 | 0.72 | 0.68 | 0.73 | -0.25 | -25.77% | 1 | 268 | 43.92% |
| BABA240524C00085000 | 2024-04-30 10:17AM EDT | 85.00 | 0.69 | 0.58 | 0.63 | -0.13 | -15.85% | 23 | 305 | 44.58% |
| BABA240524C00086000 | 2024-04-30 11:38AM EDT | 86.00 | 0.54 | 0.50 | 0.55 | -0.17 | -23.94% | 160 | 112 | 45.36% |
| BABA240524C00090000 | 2024-04-30 12:59PM EDT | 90.00 | 0.30 | 0.30 | 0.33 | -0.09 | -23.08% | 77 | 1,570 | 48.54% |
| BABA240524C00095000 | 2024-04-30 12:03PM EDT | 95.00 | 0.09 | 0.10 | 0.21 | -0.10 | -52.63% | 4 | 91 | 50.68% |
| BABA240524C00100000 | 2024-04-29 3:26PM EDT | 100.00 | 0.17 | 0.07 | 0.12 | +0.05 | +41.67% | 1 | 42 | 54.69% |
Opciones de ventapor24 de mayo de 2024
| Nombre del contrato | Fecha de última operación | Golpe | Último precio | Oferta | Demanda | Cambio | Cambio en % | Volumen | Interés abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| BABA240524P00055000 | 2024-04-19 12:35PM EDT | 55.00 | 0.12 | 0.02 | 0.17 | 0.00 | - | 19 | 41 | 59.77% |
| BABA240524P00057000 | 2024-04-22 10:44AM EDT | 57.00 | 0.20 | 0.01 | 0.18 | 0.00 | - | 2 | 0 | 53.71% |
| BABA240524P00059000 | 2024-04-22 1:14PM EDT | 59.00 | 0.19 | 0.04 | 0.20 | 0.00 | - | 10 | 7 | 54.88% |
| BABA240524P00060000 | 2024-04-26 3:18PM EDT | 60.00 | 0.07 | 0.09 | 0.11 | 0.00 | - | 43 | 241 | 46.09% |
| BABA240524P00061000 | 2024-04-24 9:52AM EDT | 61.00 | 0.12 | 0.06 | 0.23 | 0.00 | - | 8 | 160 | 50.00% |
| BABA240524P00062000 | 2024-04-25 1:52PM EDT | 62.00 | 0.12 | 0.07 | 0.25 | 0.00 | - | 79 | 7,150 | 47.61% |
| BABA240524P00063000 | 2024-04-29 3:43PM EDT | 63.00 | 0.14 | 0.11 | 0.20 | 0.00 | - | 11 | 62 | 42.19% |
| BABA240524P00064000 | 2024-04-30 11:07AM EDT | 64.00 | 0.19 | 0.18 | 0.21 | +0.03 | +18.75% | 1 | 6,926 | 39.45% |
| BABA240524P00065000 | 2024-04-30 12:43PM EDT | 65.00 | 0.26 | 0.24 | 0.27 | +0.05 | +23.81% | 62 | 335 | 38.57% |
| BABA240524P00066000 | 2024-04-30 9:42AM EDT | 66.00 | 0.33 | 0.32 | 0.35 | +0.06 | +22.22% | 3 | 240 | 37.84% |
| BABA240524P00067000 | 2024-04-30 10:14AM EDT | 67.00 | 0.44 | 0.42 | 0.46 | +0.15 | +51.72% | 8 | 5,134 | 37.31% |
| BABA240524P00068000 | 2024-04-30 12:20PM EDT | 68.00 | 0.60 | 0.58 | 0.61 | +0.20 | +50.00% | 12 | 220 | 37.09% |
| BABA240524P00069000 | 2024-04-30 1:13PM EDT | 69.00 | 0.78 | 0.76 | 0.80 | +0.25 | +45.45% | 18 | 123 | 36.91% |
| BABA240524P00070000 | 2024-04-30 12:38PM EDT | 70.00 | 1.03 | 1.01 | 1.05 | +0.34 | +49.28% | 44 | 956 | 37.06% |
| BABA240524P00071000 | 2024-04-30 11:10AM EDT | 71.00 | 1.35 | 1.29 | 1.34 | +0.43 | +46.74% | 56 | 191 | 37.01% |
| BABA240524P00072000 | 2024-04-30 1:10PM EDT | 72.00 | 1.68 | 1.64 | 1.69 | +0.50 | +42.37% | 31 | 378 | 37.13% |
| BABA240524P00073000 | 2024-04-30 12:38PM EDT | 73.00 | 2.08 | 2.03 | 2.10 | +0.63 | +43.45% | 7 | 217 | 37.31% |
| BABA240524P00074000 | 2024-04-30 12:49PM EDT | 74.00 | 2.58 | 2.50 | 2.55 | +0.80 | +44.94% | 12 | 145 | 37.26% |
| BABA240524P00075000 | 2024-04-30 11:58AM EDT | 75.00 | 2.99 | 3.00 | 3.10 | +0.79 | +35.91% | 16 | 328 | 37.79% |
| BABA240524P00076000 | 2024-04-30 10:06AM EDT | 76.00 | 3.50 | 3.55 | 3.70 | +0.70 | +25.00% | 45 | 207 | 38.28% |
| BABA240524P00077000 | 2024-04-29 3:36PM EDT | 77.00 | 3.50 | 4.20 | 4.30 | +0.20 | +6.06% | 1 | 94 | 38.14% |
| BABA240524P00078000 | 2024-04-29 11:06AM EDT | 78.00 | 4.15 | 4.90 | 5.00 | 0.00 | - | 2 | 22 | 38.65% |
| BABA240524P00079000 | 2024-04-26 10:38AM EDT | 79.00 | 4.82 | 5.55 | 5.70 | 0.00 | - | 10 | 586 | 38.57% |
| BABA240524P00080000 | 2024-04-29 12:44PM EDT | 80.00 | 5.29 | 6.30 | 6.45 | 0.00 | - | 2 | 37 | 38.62% |
| BABA240524P00081000 | 2024-04-17 11:46AM EDT | 81.00 | 12.16 | 7.10 | 7.30 | 0.00 | - | - | 12 | 39.72% |
| BABA240524P00082000 | 2024-04-09 11:50AM EDT | 82.00 | 9.45 | 8.00 | 8.15 | 0.00 | - | - | 22 | 40.41% |
| BABA240524P00083000 | 2024-04-15 12:24PM EDT | 83.00 | 11.99 | 8.80 | 9.00 | 0.00 | - | 25 | 51 | 40.63% |
| BABA240524P00085000 | 2024-04-29 3:49PM EDT | 85.00 | 9.08 | 10.55 | 10.80 | 0.00 | - | 2 | 61 | 41.85% |
| BABA240524P00086000 | 2024-04-26 9:31AM EDT | 86.00 | 9.56 | 11.50 | 11.75 | 0.00 | - | 1 | 3 | 43.12% |
| BABA240524P00090000 | 2024-04-10 11:02AM EDT | 90.00 | 16.00 | 15.25 | 15.50 | 0.00 | - | - | 0 | 43.99% |
| BABA240524P00095000 | 2024-04-24 12:44PM EDT | 95.00 | 21.30 | 20.10 | 20.45 | 0.00 | - | 1 | 1 | 50.98% |
© 2024 Yahoo. Todos los derechos reservados.