Alibaba Group Holding Limited (BABA)
NYSE - Nasdaq Precio en tiempo real. Divisa en USD.
Añadir a la lista de seguimiento
A partir del 09:58AM EDT. Mercado abierto.
Opciones de comprapor19 de julio de 2024
| Nombre del contrato | Fecha de última operación | Golpe | Último precio | Oferta | Demanda | Cambio | Cambio en % | Volumen | Interés abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| BABA240719C00005000 | 2024-02-26 4:08PM EDT | 5.00 | 69.88 | 65.65 | 67.55 | 0.00 | - | 4 | 2 | 0.00% |
| BABA240719C00007500 | 2023-11-29 11:17AM EDT | 7.50 | 66.60 | 69.50 | 70.15 | 0.00 | - | 1 | 0 | 413.09% |
| BABA240719C00010000 | 2024-01-24 4:27PM EDT | 10.00 | 65.00 | 64.25 | 68.00 | 0.00 | - | 5 | 6 | 272.85% |
| BABA240719C00020000 | 2024-04-05 3:53PM EDT | 20.00 | 51.95 | 54.70 | 57.40 | 0.00 | - | 2 | 2 | 174.80% |
| BABA240719C00022500 | 2024-04-16 9:43AM EDT | 22.50 | 47.35 | 51.45 | 54.85 | 0.00 | - | 2 | 0 | 135.16% |
| BABA240719C00025000 | 2024-04-05 3:52PM EDT | 25.00 | 47.00 | 50.10 | 50.65 | 0.00 | - | 2 | 3 | 75.00% |
| BABA240719C00030000 | 2024-04-05 3:52PM EDT | 30.00 | 42.10 | 45.15 | 45.65 | 0.00 | - | 5 | 5 | 76.56% |
| BABA240719C00035000 | 2024-01-26 1:38PM EDT | 35.00 | 40.41 | 41.45 | 41.90 | 0.00 | - | 1 | 0 | 124.37% |
| BABA240719C00040000 | 2024-04-29 2:05PM EDT | 40.00 | 36.71 | 35.30 | 35.75 | 0.00 | - | 1 | 40 | 67.77% |
| BABA240719C00045000 | 2024-04-15 10:21AM EDT | 45.00 | 26.90 | 30.35 | 30.75 | 0.00 | - | 2 | 115 | 57.91% |
| BABA240719C00050000 | 2024-04-29 12:10PM EDT | 50.00 | 26.50 | 25.35 | 25.85 | 0.00 | - | 4 | 296 | 57.81% |
| BABA240719C00055000 | 2024-04-26 9:52AM EDT | 55.00 | 21.95 | 20.45 | 20.95 | 0.00 | - | 50 | 491 | 48.88% |
| BABA240719C00060000 | 2024-04-29 2:17PM EDT | 60.00 | 17.20 | 15.80 | 16.25 | 0.00 | - | 5 | 1,796 | 42.92% |
| BABA240719C00065000 | 2024-04-29 11:48AM EDT | 65.00 | 12.31 | 10.65 | 11.75 | 0.00 | - | 50 | 3,016 | 37.43% |
| BABA240719C00070000 | 2024-04-30 9:39AM EDT | 70.00 | 7.59 | 7.55 | 7.95 | -1.23 | -13.95% | 6 | 16,235 | 35.14% |
| BABA240719C00075000 | 2024-04-30 9:39AM EDT | 75.00 | 4.85 | 4.90 | 4.95 | -0.90 | -15.65% | 48 | 13,800 | 33.74% |
| BABA240719C00080000 | 2024-04-30 9:42AM EDT | 80.00 | 2.96 | 2.96 | 3.10 | -0.64 | -17.73% | 37 | 22,966 | 34.86% |
| BABA240719C00085000 | 2024-04-30 9:40AM EDT | 85.00 | 1.74 | 1.69 | 1.78 | -0.38 | -17.92% | 32 | 8,350 | 34.91% |
| BABA240719C00090000 | 2024-04-30 9:42AM EDT | 90.00 | 1.02 | 0.86 | 1.05 | -0.20 | -16.39% | 5 | 12,895 | 35.86% |
| BABA240719C00095000 | 2024-04-30 9:40AM EDT | 95.00 | 0.58 | 0.54 | 0.72 | -0.14 | -19.44% | 270 | 7,600 | 38.31% |
| BABA240719C00100000 | 2024-04-30 9:33AM EDT | 100.00 | 0.37 | 0.33 | 0.44 | -0.07 | -15.91% | 204 | 8,978 | 39.26% |
| BABA240719C00105000 | 2024-04-29 3:22PM EDT | 105.00 | 0.30 | 0.17 | 0.49 | 0.00 | - | 3 | 1,387 | 45.31% |
| BABA240719C00110000 | 2024-04-29 11:01AM EDT | 110.00 | 0.16 | 0.05 | 0.31 | 0.00 | - | 49 | 2,714 | 45.65% |
| BABA240719C00115000 | 2024-04-29 3:42PM EDT | 115.00 | 0.19 | 0.00 | 0.00 | 0.00 | - | 276 | 2,630 | 25.00% |
| BABA240719C00120000 | 2024-04-26 2:25PM EDT | 120.00 | 0.09 | 0.01 | 0.19 | 0.00 | - | 11 | 2,969 | 49.51% |
| BABA240719C00125000 | 2024-04-29 2:45PM EDT | 125.00 | 0.05 | 0.00 | 0.31 | 0.00 | - | 2 | 1,046 | 51.37% |
| BABA240719C00130000 | 2024-04-29 1:14PM EDT | 130.00 | 0.05 | 0.00 | 0.19 | 0.00 | - | 66 | 839 | 50.98% |
| BABA240719C00135000 | 2024-04-29 11:31AM EDT | 135.00 | 0.05 | 0.00 | 0.19 | 0.00 | - | 5 | 760 | 53.91% |
| BABA240719C00140000 | 2024-04-26 3:30PM EDT | 140.00 | 0.05 | 0.02 | 0.05 | 0.00 | - | 25 | 685 | 50.39% |
| BABA240719C00145000 | 2024-04-29 9:44AM EDT | 145.00 | 0.02 | 0.01 | 0.17 | 0.00 | - | 10 | 877 | 58.98% |
| BABA240719C00150000 | 2024-04-29 10:08AM EDT | 150.00 | 0.03 | 0.00 | 0.50 | 0.00 | - | 3 | 466 | 70.80% |
| BABA240719C00155000 | 2024-03-27 9:47AM EDT | 155.00 | 0.01 | 0.00 | 0.41 | 0.00 | - | 1 | 557 | 71.39% |
| BABA240719C00160000 | 2024-03-19 1:21PM EDT | 160.00 | 0.03 | 0.00 | 0.14 | 0.00 | - | 1 | 315 | 64.45% |
| BABA240719C00165000 | 2024-04-24 10:11AM EDT | 165.00 | 0.01 | 0.00 | 0.50 | 0.00 | - | 1 | 798 | 78.52% |
Opciones de ventapor19 de julio de 2024
| Nombre del contrato | Fecha de última operación | Golpe | Último precio | Oferta | Demanda | Cambio | Cambio en % | Volumen | Interés abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| BABA240719P00022500 | 2024-03-26 2:10PM EDT | 22.50 | 0.02 | 0.00 | 0.18 | 0.00 | - | 3 | 8 | 113.87% |
| BABA240719P00025000 | 2024-03-07 11:55AM EDT | 25.00 | 0.04 | 0.00 | 0.13 | 0.00 | - | 1 | 85 | 100.00% |
| BABA240719P00030000 | 2024-03-12 10:34AM EDT | 30.00 | 0.06 | 0.00 | 0.09 | 0.00 | - | 2 | 19 | 80.47% |
| BABA240719P00035000 | 2024-03-28 10:05AM EDT | 35.00 | 0.04 | 0.00 | 0.20 | 0.00 | - | 2 | 76 | 75.59% |
| BABA240719P00040000 | 2024-04-09 9:30AM EDT | 40.00 | 0.23 | 0.00 | 0.18 | 0.00 | - | 7 | 443 | 62.50% |
| BABA240719P00045000 | 2024-04-18 11:58AM EDT | 45.00 | 0.05 | 0.00 | 0.20 | 0.00 | - | 3 | 646 | 52.73% |
| BABA240719P00050000 | 2024-04-26 10:03AM EDT | 50.00 | 0.01 | 0.00 | 0.25 | 0.00 | - | 2 | 673 | 50.49% |
| BABA240719P00055000 | 2024-04-29 1:57PM EDT | 55.00 | 0.15 | 0.05 | 0.33 | 0.00 | - | 9 | 1,559 | 42.87% |
| BABA240719P00060000 | 2024-04-29 3:29PM EDT | 60.00 | 0.37 | 0.40 | 0.45 | 0.00 | - | 17 | 5,188 | 35.60% |
| BABA240719P00065000 | 2024-04-30 9:38AM EDT | 65.00 | 1.09 | 0.96 | 1.06 | +0.21 | +23.86% | 1 | 8,324 | 33.84% |
| BABA240719P00070000 | 2024-04-30 9:31AM EDT | 70.00 | 2.15 | 2.21 | 2.49 | +0.15 | +7.50% | 1 | 12,220 | 34.42% |
| BABA240719P00075000 | 2024-04-30 9:38AM EDT | 75.00 | 4.45 | 4.35 | 4.55 | +0.60 | +15.58% | 2 | 13,019 | 33.53% |
| BABA240719P00080000 | 2024-04-29 2:42PM EDT | 80.00 | 6.75 | 7.25 | 8.25 | 0.00 | - | 67 | 4,270 | 38.67% |
| BABA240719P00085000 | 2024-04-30 9:39AM EDT | 85.00 | 11.38 | 10.90 | 11.30 | +1.08 | +10.49% | 40 | 2,570 | 33.96% |
| BABA240719P00090000 | 2024-04-30 9:39AM EDT | 90.00 | 15.63 | 15.30 | 15.65 | +0.40 | +2.63% | 40 | 298 | 35.55% |
| BABA240719P00095000 | 2024-04-22 11:03AM EDT | 95.00 | 25.00 | 18.25 | 22.10 | 0.00 | - | 7 | 14 | 57.37% |
| BABA240719P00100000 | 2024-04-25 12:33PM EDT | 100.00 | 25.25 | 24.50 | 25.10 | 0.00 | - | 14 | 15 | 39.89% |
| BABA240719P00105000 | 2024-04-26 9:45AM EDT | 105.00 | 28.50 | 29.45 | 30.15 | 0.00 | - | 1 | 0 | 45.95% |
| BABA240719P00110000 | 2024-04-24 11:04AM EDT | 110.00 | 36.10 | 34.45 | 35.10 | 0.00 | - | 3 | 0 | 49.61% |
| BABA240719P00115000 | 2024-02-08 10:37AM EDT | 115.00 | 43.31 | 40.80 | 41.95 | 0.00 | - | 5 | 0 | 73.88% |
| BABA240719P00120000 | 2024-02-08 11:54AM EDT | 120.00 | 48.45 | 45.95 | 46.90 | 0.00 | - | 10 | 0 | 79.35% |
| BABA240719P00125000 | 2024-01-18 2:00PM EDT | 125.00 | 56.90 | 50.65 | 51.55 | 0.00 | - | 3 | 0 | 79.59% |
| BABA240719P00130000 | 2024-03-27 9:35AM EDT | 130.00 | 59.00 | 51.45 | 55.45 | 0.00 | - | 2 | 0 | 73.24% |
| BABA240719P00135000 | 2024-01-04 12:49PM EDT | 135.00 | 59.55 | 62.50 | 63.70 | 0.00 | - | - | 0 | 111.35% |
| BABA240719P00145000 | 2024-01-08 11:40AM EDT | 145.00 | 73.15 | 71.25 | 71.95 | 0.00 | - | 1 | 0 | 102.15% |
| BABA240719P00150000 | 2023-12-08 11:05AM EDT | 150.00 | 78.49 | 76.55 | 77.25 | 0.00 | - | - | 0 | 109.57% |
| BABA240719P00160000 | 2023-12-08 10:50AM EDT | 160.00 | 88.56 | 85.15 | 88.35 | 0.00 | - | 2 | 0 | 114.31% |
| BABA240719P00165000 | 2024-01-02 12:39PM EDT | 165.00 | 90.00 | 92.15 | 93.15 | 0.00 | - | 1 | 0 | 128.61% |
© 2024 Yahoo. Todos los derechos reservados.