Alibaba Group Holding Limited (BABA)
NYSE - Nasdaq Precio en tiempo real. Divisa en USD.
Añadir a la lista de seguimiento
A partir del 01:23PM EDT. Mercado abierto.
Opciones de comprapor31 de mayo de 2024
| Nombre del contrato | Fecha de última operación | Golpe | Último precio | Oferta | Demanda | Cambio | Cambio en % | Volumen | Interés abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| BABA240531C00055000 | 2024-04-23 2:48PM EDT | 55.00 | 18.06 | 25.30 | 26.20 | 0.00 | - | 10 | 132 | 60.55% |
| BABA240531C00058000 | 2024-04-19 11:49AM EDT | 58.00 | 11.52 | 22.50 | 23.40 | 0.00 | - | 7 | 6 | 68.46% |
| BABA240531C00059000 | 2024-04-23 10:10AM EDT | 59.00 | 13.80 | 21.80 | 22.10 | 0.00 | - | - | 8 | 65.43% |
| BABA240531C00060000 | 2024-05-01 1:05PM EDT | 60.00 | 20.80 | 20.75 | 21.10 | +4.50 | +27.61% | 1 | 10 | 61.23% |
| BABA240531C00061000 | 2024-05-01 11:33AM EDT | 61.00 | 18.15 | 19.65 | 20.10 | +2.75 | +17.86% | 1 | 32 | 55.66% |
| BABA240531C00062000 | 2024-04-29 12:02PM EDT | 62.00 | 14.60 | 18.65 | 19.10 | 0.00 | - | 1 | 1 | 52.93% |
| BABA240531C00063000 | 2024-05-02 9:48AM EDT | 63.00 | 14.95 | 17.65 | 18.50 | +4.95 | +49.50% | 4 | 3 | 58.89% |
| BABA240531C00064000 | 2024-04-24 10:47AM EDT | 64.00 | 10.80 | 16.80 | 17.35 | 0.00 | - | 2 | 15 | 55.86% |
| BABA240531C00065000 | 2024-05-02 12:40PM EDT | 65.00 | 16.11 | 15.90 | 16.20 | +5.87 | +57.32% | 35 | 221 | 52.05% |
| BABA240531C00066000 | 2024-04-23 10:08AM EDT | 66.00 | 7.35 | 14.90 | 15.25 | 0.00 | - | 2 | 3 | 55.08% |
| BABA240531C00067000 | 2024-04-29 12:21PM EDT | 67.00 | 9.94 | 13.95 | 14.30 | 0.00 | - | 2 | 15 | 53.22% |
| BABA240531C00068000 | 2024-05-01 11:25AM EDT | 68.00 | 8.73 | 12.95 | 13.60 | 0.00 | - | 10 | 104 | 56.69% |
| BABA240531C00069000 | 2024-04-30 2:02PM EDT | 69.00 | 7.17 | 12.05 | 12.45 | 0.00 | - | 4 | 211 | 50.22% |
| BABA240531C00070000 | 2024-05-02 12:52PM EDT | 70.00 | 11.00 | 11.25 | 11.40 | +3.77 | +52.14% | 13 | 529 | 45.90% |
| BABA240531C00071000 | 2024-05-02 12:44PM EDT | 71.00 | 10.10 | 10.25 | 10.55 | +3.75 | +59.06% | 53 | 226 | 45.56% |
| BABA240531C00072000 | 2024-05-02 12:41PM EDT | 72.00 | 9.50 | 9.55 | 9.70 | +3.72 | +64.36% | 8 | 385 | 44.80% |
| BABA240531C00073000 | 2024-05-02 1:04PM EDT | 73.00 | 8.69 | 8.75 | 8.90 | +4.25 | +95.72% | 25 | 160 | 44.48% |
| BABA240531C00074000 | 2024-05-02 9:50AM EDT | 74.00 | 5.47 | 7.65 | 8.15 | +1.47 | +36.75% | 3 | 297 | 44.46% |
| BABA240531C00075000 | 2024-05-02 1:04PM EDT | 75.00 | 7.23 | 7.15 | 7.30 | +3.33 | +91.99% | 268 | 1,500 | 42.63% |
| BABA240531C00076000 | 2024-05-02 12:53PM EDT | 76.00 | 6.27 | 6.60 | 6.70 | +2.82 | +81.74% | 184 | 607 | 43.70% |
| BABA240531C00077000 | 2024-05-02 12:54PM EDT | 77.00 | 5.62 | 5.95 | 6.00 | +2.57 | +84.26% | 427 | 546 | 42.99% |
| BABA240531C00078000 | 2024-05-02 12:54PM EDT | 78.00 | 5.05 | 5.35 | 5.40 | +2.36 | +87.73% | 68 | 279 | 43.07% |
| BABA240531C00079000 | 2024-05-02 12:36PM EDT | 79.00 | 4.75 | 4.75 | 4.85 | +2.95 | +163.89% | 177 | 286 | 43.21% |
| BABA240531C00080000 | 2024-05-02 1:06PM EDT | 80.00 | 4.30 | 4.20 | 4.30 | +2.53 | +147.09% | 1,069 | 1,073 | 42.92% |
| BABA240531C00081000 | 2024-05-02 12:45PM EDT | 81.00 | 3.60 | 3.80 | 3.90 | +1.88 | +109.30% | 2,102 | 2,460 | 43.82% |
| BABA240531C00082000 | 2024-05-02 12:52PM EDT | 82.00 | 3.24 | 3.35 | 3.50 | +1.80 | +125.00% | 115 | 171 | 44.31% |
| BABA240531C00083000 | 2024-05-02 12:57PM EDT | 83.00 | 2.84 | 2.98 | 3.10 | +1.56 | +121.88% | 1,257 | 1,440 | 44.37% |
| BABA240531C00084000 | 2024-05-02 12:26PM EDT | 84.00 | 2.33 | 2.61 | 2.75 | +1.22 | +109.91% | 52 | 226 | 44.61% |
| BABA240531C00085000 | 2024-05-02 1:07PM EDT | 85.00 | 2.36 | 2.26 | 2.39 | +1.53 | +184.34% | 707 | 2,845 | 44.31% |
| BABA240531C00086000 | 2024-05-02 12:04PM EDT | 86.00 | 2.00 | 2.03 | 2.10 | +1.20 | +150.00% | 21 | 124 | 44.46% |
| BABA240531C00090000 | 2024-05-02 1:01PM EDT | 90.00 | 1.26 | 1.06 | 1.37 | +0.78 | +162.50% | 887 | 1,900 | 47.22% |
| BABA240531C00095000 | 2024-05-02 1:04PM EDT | 95.00 | 0.74 | 0.71 | 0.83 | +0.49 | +196.00% | 128 | 119 | 50.64% |
| BABA240531C00100000 | 2024-05-02 12:48PM EDT | 100.00 | 0.43 | 0.42 | 0.51 | +0.30 | +230.77% | 64 | 125 | 52.44% |
Opciones de ventapor31 de mayo de 2024
| Nombre del contrato | Fecha de última operación | Golpe | Último precio | Oferta | Demanda | Cambio | Cambio en % | Volumen | Interés abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| BABA240531P00055000 | 2024-05-02 10:44AM EDT | 55.00 | 0.06 | 0.01 | 0.12 | +0.01 | +20.00% | 6 | 27 | 61.91% |
| BABA240531P00057000 | 2024-04-19 1:16PM EDT | 57.00 | 0.23 | 0.01 | 0.12 | 0.00 | - | 21 | 21 | 56.84% |
| BABA240531P00058000 | 2024-04-25 2:13PM EDT | 58.00 | 0.06 | 0.01 | 0.10 | 0.00 | - | 1 | 21 | 53.13% |
| BABA240531P00059000 | 2024-05-01 12:07PM EDT | 59.00 | 0.09 | 0.01 | 0.21 | 0.00 | - | 2 | 21 | 56.25% |
| BABA240531P00060000 | 2024-05-02 11:03AM EDT | 60.00 | 0.06 | 0.02 | 0.13 | -0.06 | -50.00% | 5 | 33 | 50.39% |
| BABA240531P00061000 | 2024-05-02 10:10AM EDT | 61.00 | 0.09 | 0.02 | 0.09 | -0.10 | -52.63% | 10 | 12 | 49.41% |
| BABA240531P00062000 | 2024-05-02 10:53AM EDT | 62.00 | 0.09 | 0.05 | 0.14 | -0.12 | -57.14% | 3 | 46 | 50.59% |
| BABA240531P00063000 | 2024-05-02 11:03AM EDT | 63.00 | 0.10 | 0.07 | 0.13 | -0.05 | -33.33% | 6 | 79 | 47.36% |
| BABA240531P00064000 | 2024-05-02 11:50AM EDT | 64.00 | 0.11 | 0.10 | 0.12 | -0.09 | -45.00% | 18 | 111 | 44.14% |
| BABA240531P00065000 | 2024-05-02 12:58PM EDT | 65.00 | 0.10 | 0.11 | 0.13 | -0.17 | -62.96% | 52 | 270 | 42.29% |
| BABA240531P00066000 | 2024-05-02 1:00PM EDT | 66.00 | 0.16 | 0.15 | 0.19 | -0.20 | -55.56% | 8 | 137 | 42.77% |
| BABA240531P00067000 | 2024-05-02 12:39PM EDT | 67.00 | 0.18 | 0.17 | 0.24 | -0.21 | -53.85% | 9 | 167 | 42.24% |
| BABA240531P00068000 | 2024-05-02 1:01PM EDT | 68.00 | 0.26 | 0.23 | 0.27 | -0.37 | -58.73% | 20 | 196 | 40.63% |
| BABA240531P00069000 | 2024-05-02 1:01PM EDT | 69.00 | 0.32 | 0.31 | 0.34 | -0.45 | -58.44% | 54 | 240 | 40.04% |
| BABA240531P00070000 | 2024-05-02 1:04PM EDT | 70.00 | 0.43 | 0.40 | 0.43 | -0.44 | -50.57% | 211 | 407 | 39.65% |
| BABA240531P00071000 | 2024-05-02 12:44PM EDT | 71.00 | 0.53 | 0.52 | 0.55 | -0.72 | -57.60% | 96 | 139 | 39.43% |
| BABA240531P00072000 | 2024-05-02 12:35PM EDT | 72.00 | 0.66 | 0.66 | 0.70 | -0.85 | -56.29% | 67 | 305 | 39.31% |
| BABA240531P00073000 | 2024-05-02 1:08PM EDT | 73.00 | 0.91 | 0.86 | 1.04 | -0.97 | -52.43% | 95 | 118 | 41.87% |
| BABA240531P00074000 | 2024-05-02 12:30PM EDT | 74.00 | 1.13 | 1.07 | 1.12 | -1.04 | -47.93% | 51 | 61 | 39.55% |
| BABA240531P00075000 | 2024-05-02 1:05PM EDT | 75.00 | 1.36 | 1.33 | 1.37 | -1.26 | -48.09% | 67 | 358 | 39.43% |
| BABA240531P00076000 | 2024-05-02 12:56PM EDT | 76.00 | 1.74 | 1.66 | 1.73 | -1.51 | -46.46% | 119 | 85 | 40.23% |
| BABA240531P00077000 | 2024-05-02 1:07PM EDT | 77.00 | 2.02 | 1.97 | 2.02 | -1.71 | -46.09% | 107 | 63 | 39.58% |
| BABA240531P00078000 | 2024-05-02 12:28PM EDT | 78.00 | 2.48 | 2.25 | 2.63 | -1.62 | -39.51% | 52 | 29 | 42.21% |
| BABA240531P00079000 | 2024-05-02 1:03PM EDT | 79.00 | 2.87 | 2.84 | 2.90 | -1.78 | -38.28% | 59 | 24 | 40.38% |
| BABA240531P00080000 | 2024-05-02 1:03PM EDT | 80.00 | 3.35 | 3.30 | 3.40 | -2.45 | -42.24% | 130 | 50 | 40.70% |
| BABA240531P00082000 | 2024-05-02 12:50PM EDT | 82.00 | 4.63 | 4.40 | 4.50 | -8.25 | -64.05% | 39 | 2 | 40.99% |
| BABA240531P00083000 | 2024-05-02 12:41PM EDT | 83.00 | 5.10 | 5.00 | 5.15 | -8.36 | -62.11% | 11 | 1 | 41.58% |
| BABA240531P00084000 | 2024-05-02 12:51PM EDT | 84.00 | 5.93 | 5.70 | 5.85 | -2.42 | -28.98% | 27 | 6 | 42.31% |
| BABA240531P00085000 | 2024-05-02 12:29PM EDT | 85.00 | 6.63 | 6.35 | 6.55 | -3.23 | -32.76% | 13 | 33 | 42.65% |
| BABA240531P00086000 | 2024-04-24 2:57PM EDT | 86.00 | 11.70 | 7.10 | 7.25 | 0.00 | - | - | 10 | 42.60% |
| BABA240531P00090000 | 2024-05-02 12:57PM EDT | 90.00 | 10.68 | 10.30 | 10.50 | -4.52 | -29.74% | 2 | 1 | 44.68% |
| BABA240531P00095000 | 2024-04-25 11:48AM EDT | 95.00 | 20.30 | 14.30 | 15.00 | 0.00 | - | - | 1 | 48.02% |
© 2024 Yahoo. Todos los derechos reservados.