U.S. markets open in 1 hour 8 minutes
F S&P 500
5,308.00 +12.50 (+0.24%) F Dow Jones
38,796.00 +5.00 (+0.01%) F Nasdaq
18,688.00 +97.00 (+0.52%) E-mini Russell 2000 Index Futur
2,100.40 +24.60 (+1.19%) Petróleo
76.94 -0.05 (-0.06%) Oro
2,347.20 +1.40 (+0.06%)
Alibaba Group Holding Limited (BABA)
NYSE - NYSE Precio retrasado. Divisa en USD.
Añadir a la lista de seguimiento
Al cierre: 04:00PM EDT
Antes de la apertura del mercado:
Opciones de comprapor28 de junio de 2024
| Nombre del contrato | Fecha de última operación | Precio de ejercicio | Último precio | Oferta | Demanda | Cambio | Cambio en % | Volumen | Interés abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| BABA240628C00040000 | 2024-05-17 12:02PM EDT | 40.00 | 49.05 | 0.00 | 0.00 | 0.00 | - | 2 | 2 | 0.00% |
| BABA240628C00060000 | 2024-05-24 1:41PM EDT | 60.00 | 22.20 | 0.00 | 0.00 | 0.00 | - | 141 | 72 | 0.00% |
| BABA240628C00065000 | 2024-05-30 1:50PM EDT | 65.00 | 15.35 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 0.00% |
| BABA240628C00068000 | 2024-05-24 3:06PM EDT | 68.00 | 13.85 | 0.00 | 0.00 | 0.00 | - | 17 | 17 | 0.00% |
| BABA240628C00069000 | 2024-05-31 11:02AM EDT | 69.00 | 8.65 | 0.00 | 0.00 | 0.00 | - | 2 | 9 | 0.00% |
| BABA240628C00070000 | 2024-05-31 2:25PM EDT | 70.00 | 8.29 | 0.00 | 0.00 | 0.00 | - | 4 | 26 | 0.00% |
| BABA240628C00071000 | 2024-05-31 10:36AM EDT | 71.00 | 7.15 | 0.00 | 0.00 | 0.00 | - | 3 | 8 | 0.00% |
| BABA240628C00072000 | 2024-05-17 3:00PM EDT | 72.00 | 16.76 | 0.00 | 0.00 | 0.00 | - | 29 | 30 | 0.00% |
| BABA240628C00073000 | 2024-05-31 10:44AM EDT | 73.00 | 5.36 | 0.00 | 0.00 | 0.00 | - | 2 | 13 | 0.00% |
| BABA240628C00074000 | 2024-05-31 10:46AM EDT | 74.00 | 4.59 | 0.00 | 0.00 | 0.00 | - | 1 | 15 | 0.00% |
| BABA240628C00075000 | 2024-05-31 3:53PM EDT | 75.00 | 4.40 | 0.00 | 0.00 | 0.00 | - | 63 | 185 | 0.00% |
| BABA240628C00076000 | 2024-05-31 3:05PM EDT | 76.00 | 3.46 | 0.00 | 0.00 | 0.00 | - | 47 | 271 | 0.00% |
| BABA240628C00077000 | 2024-05-31 3:27PM EDT | 77.00 | 2.99 | 0.00 | 0.00 | 0.00 | - | 10 | 44 | 0.00% |
| BABA240628C00078000 | 2024-05-31 3:55PM EDT | 78.00 | 2.74 | 0.00 | 0.00 | 0.00 | - | 346 | 452 | 0.00% |
| BABA240628C00079000 | 2024-05-31 3:58PM EDT | 79.00 | 2.20 | 0.00 | 0.00 | 0.00 | - | 162 | 274 | 0.78% |
| BABA240628C00080000 | 2024-05-31 3:58PM EDT | 80.00 | 1.82 | 0.00 | 0.00 | 0.00 | - | 294 | 639 | 1.56% |
| BABA240628C00081000 | 2024-05-31 3:37PM EDT | 81.00 | 1.47 | 0.00 | 0.00 | 0.00 | - | 89 | 210 | 3.13% |
| BABA240628C00082000 | 2024-05-31 3:48PM EDT | 82.00 | 1.28 | 0.00 | 0.00 | 0.00 | - | 1,192 | 1,467 | 3.13% |
| BABA240628C00083000 | 2024-05-31 3:54PM EDT | 83.00 | 1.13 | 0.00 | 0.00 | 0.00 | - | 142 | 220 | 6.25% |
| BABA240628C00084000 | 2024-05-31 3:49PM EDT | 84.00 | 0.92 | 0.00 | 0.00 | 0.00 | - | 1,285 | 1,106 | 6.25% |
| BABA240628C00085000 | 2024-05-31 3:57PM EDT | 85.00 | 0.83 | 0.00 | 0.00 | 0.00 | - | 579 | 1,258 | 6.25% |
| BABA240628C00086000 | 2024-05-31 2:53PM EDT | 86.00 | 0.64 | 0.00 | 0.00 | 0.00 | - | 124 | 496 | 6.25% |
| BABA240628C00087000 | 2024-05-31 3:53PM EDT | 87.00 | 0.62 | 0.00 | 0.00 | 0.00 | - | 29 | 308 | 12.50% |
| BABA240628C00088000 | 2024-05-31 3:54PM EDT | 88.00 | 0.54 | 0.00 | 0.00 | 0.00 | - | 58 | 503 | 12.50% |
| BABA240628C00089000 | 2024-05-31 3:23PM EDT | 89.00 | 0.44 | 0.00 | 0.00 | 0.00 | - | 25 | 225 | 12.50% |
| BABA240628C00090000 | 2024-05-31 3:40PM EDT | 90.00 | 0.39 | 0.00 | 0.00 | 0.00 | - | 1,253 | 4,769 | 12.50% |
| BABA240628C00091000 | 2024-05-31 11:23AM EDT | 91.00 | 0.32 | 0.00 | 0.00 | 0.00 | - | 6 | 454 | 12.50% |
| BABA240628C00092000 | 2024-05-31 2:56PM EDT | 92.00 | 0.31 | 0.00 | 0.00 | 0.00 | - | 97 | 927 | 12.50% |
| BABA240628C00095000 | 2024-05-31 2:35PM EDT | 95.00 | 0.20 | 0.00 | 0.00 | 0.00 | - | 43 | 446 | 12.50% |
| BABA240628C00100000 | 2024-05-31 3:58PM EDT | 100.00 | 0.15 | 0.00 | 0.00 | 0.00 | - | 85 | 1,645 | 25.00% |
| BABA240628C00105000 | 2024-05-29 2:35PM EDT | 105.00 | 0.11 | 0.00 | 0.00 | 0.00 | - | 2 | 223 | 25.00% |
| BABA240628C00110000 | 2024-05-29 3:08PM EDT | 110.00 | 0.09 | 0.00 | 0.00 | 0.00 | - | 1 | 194 | 25.00% |
| BABA240628C00115000 | 2024-05-24 12:15PM EDT | 115.00 | 0.12 | 0.00 | 0.00 | 0.00 | - | 5 | 260 | 25.00% |
| BABA240628C00120000 | 2024-05-20 9:36AM EDT | 120.00 | 0.07 | 0.00 | 0.00 | 0.00 | - | 10 | 19 | 25.00% |
| BABA240628C00125000 | 2024-05-20 11:52AM EDT | 125.00 | 0.11 | 0.00 | 0.00 | 0.00 | - | 3 | 53 | 50.00% |
| BABA240628C00130000 | 2024-05-24 3:52PM EDT | 130.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 2 | 3 | 50.00% |
| BABA240628C00135000 | 2024-05-13 10:43AM EDT | 135.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 4 | 4 | 50.00% |
| BABA240628C00140000 | 2024-05-31 11:22AM EDT | 140.00 | 0.13 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 50.00% |
Opciones de ventapor28 de junio de 2024
| Nombre del contrato | Fecha de última operación | Precio de ejercicio | Último precio | Oferta | Demanda | Cambio | Cambio en % | Volumen | Interés abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| BABA240628P00040000 | 2024-05-22 11:22AM EDT | 40.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | - | 3 | 50.00% |
| BABA240628P00050000 | 2024-05-28 3:25PM EDT | 50.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 10 | 14 | 50.00% |
| BABA240628P00055000 | 2024-05-22 11:11AM EDT | 55.00 | 0.09 | 0.00 | 0.00 | 0.00 | - | - | 3 | 25.00% |
| BABA240628P00060000 | 2024-05-31 3:34PM EDT | 60.00 | 0.08 | 0.00 | 0.00 | 0.00 | - | 1 | 2 | 25.00% |
| BABA240628P00065000 | 2024-05-31 3:29PM EDT | 65.00 | 0.17 | 0.00 | 0.00 | 0.00 | - | 11 | 38 | 12.50% |
| BABA240628P00067000 | 2024-05-31 11:31AM EDT | 67.00 | 0.20 | 0.00 | 0.00 | 0.00 | - | 29 | 47 | 12.50% |
| BABA240628P00068000 | 2024-05-31 3:34PM EDT | 68.00 | 0.23 | 0.00 | 0.00 | 0.00 | - | 142 | 448 | 12.50% |
| BABA240628P00069000 | 2024-05-30 3:39PM EDT | 69.00 | 0.19 | 0.00 | 0.00 | 0.00 | - | 115 | 158 | 12.50% |
| BABA240628P00070000 | 2024-05-31 3:29PM EDT | 70.00 | 0.37 | 0.00 | 0.00 | 0.00 | - | 782 | 1,525 | 12.50% |
| BABA240628P00071000 | 2024-05-31 1:23PM EDT | 71.00 | 0.53 | 0.00 | 0.00 | 0.00 | - | 1,098 | 2,982 | 6.25% |
| BABA240628P00072000 | 2024-05-31 3:12PM EDT | 72.00 | 0.69 | 0.00 | 0.00 | 0.00 | - | 812 | 1,887 | 6.25% |
| BABA240628P00073000 | 2024-05-31 3:07PM EDT | 73.00 | 0.91 | 0.00 | 0.00 | 0.00 | - | 332 | 1,254 | 6.25% |
| BABA240628P00074000 | 2024-05-31 3:50PM EDT | 74.00 | 1.09 | 0.00 | 0.00 | 0.00 | - | 31 | 301 | 6.25% |
| BABA240628P00075000 | 2024-05-31 3:50PM EDT | 75.00 | 1.43 | 0.00 | 0.00 | 0.00 | - | 75 | 721 | 3.13% |
| BABA240628P00076000 | 2024-05-31 3:45PM EDT | 76.00 | 1.90 | 0.00 | 0.00 | 0.00 | - | 23 | 143 | 3.13% |
| BABA240628P00077000 | 2024-05-31 3:49PM EDT | 77.00 | 2.35 | 0.00 | 0.00 | 0.00 | - | 80 | 250 | 1.56% |
| BABA240628P00078000 | 2024-05-31 2:43PM EDT | 78.00 | 3.00 | 0.00 | 0.00 | 0.00 | - | 46 | 258 | 0.39% |
| BABA240628P00079000 | 2024-05-31 3:57PM EDT | 79.00 | 3.46 | 0.00 | 0.00 | 0.00 | - | 38 | 240 | 0.00% |
| BABA240628P00080000 | 2024-05-31 3:52PM EDT | 80.00 | 4.15 | 0.00 | 0.00 | 0.00 | - | 108 | 1,541 | 0.00% |
| BABA240628P00081000 | 2024-05-31 3:48PM EDT | 81.00 | 4.96 | 0.00 | 0.00 | 0.00 | - | 29 | 153 | 0.00% |
| BABA240628P00082000 | 2024-05-31 1:23PM EDT | 82.00 | 6.00 | 0.00 | 0.00 | 0.00 | - | 13 | 224 | 0.00% |
| BABA240628P00083000 | 2024-05-28 10:46AM EDT | 83.00 | 5.25 | 0.00 | 0.00 | 0.00 | - | 3 | 397 | 0.00% |
| BABA240628P00084000 | 2024-05-29 11:54AM EDT | 84.00 | 6.76 | 0.00 | 0.00 | 0.00 | - | 7 | 97 | 0.00% |
| BABA240628P00085000 | 2024-05-31 3:57PM EDT | 85.00 | 8.15 | 0.00 | 0.00 | 0.00 | - | 15 | 171 | 0.00% |
| BABA240628P00086000 | 2024-05-31 9:57AM EDT | 86.00 | 9.19 | 0.00 | 0.00 | 0.00 | - | 1 | 94 | 0.00% |
| BABA240628P00087000 | 2024-05-31 11:39AM EDT | 87.00 | 10.87 | 0.00 | 0.00 | 0.00 | - | 1 | 36 | 0.00% |
| BABA240628P00088000 | 2024-05-30 9:51AM EDT | 88.00 | 9.84 | 0.00 | 0.00 | 0.00 | - | 1 | 20 | 0.00% |
| BABA240628P00089000 | 2024-05-21 12:42PM EDT | 89.00 | 5.76 | 0.00 | 0.00 | 0.00 | - | 10 | 25 | 0.00% |
| BABA240628P00090000 | 2024-05-29 3:37PM EDT | 90.00 | 11.88 | 0.00 | 0.00 | 0.00 | - | 7 | 123 | 0.00% |
| BABA240628P00091000 | 2024-05-21 3:31PM EDT | 91.00 | 7.30 | 0.00 | 0.00 | 0.00 | - | 10 | 18 | 0.00% |
| BABA240628P00092000 | 2024-05-17 12:16PM EDT | 92.00 | 6.53 | 0.00 | 0.00 | 0.00 | - | 2 | 15 | 0.00% |
| BABA240628P00095000 | 2024-05-13 10:54AM EDT | 95.00 | 11.91 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 0.00% |
| BABA240628P00100000 | 2024-05-17 2:15PM EDT | 100.00 | 13.27 | 0.00 | 0.00 | 0.00 | - | 40 | 13 | 0.00% |
| BABA240628P00110000 | 2024-05-21 9:30AM EDT | 110.00 | 24.40 | 0.00 | 0.00 | 0.00 | - | 3 | 2 | 0.00% |
© 2024 Yahoo. Todos los derechos reservados.