Alibaba Group Holding Limited (BABA)
NYSE - Nasdaq Precio en tiempo real. Divisa en USD.
Añadir a la lista de seguimiento
A partir del 09:55AM EDT. Mercado abierto.
Opciones de comprapor20 de diciembre de 2024
| Nombre del contrato | Fecha de última operación | Golpe | Último precio | Oferta | Demanda | Cambio | Cambio en % | Volumen | Interés abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| BABA241220C00005000 | 2023-12-28 1:41PM EDT | 5.00 | 72.64 | 67.50 | 71.65 | 0.00 | - | 1 | 1 | 265.23% |
| BABA241220C00010000 | 2024-01-17 12:36PM EDT | 10.00 | 58.80 | 63.20 | 66.50 | 0.00 | - | 2 | 1 | 179.59% |
| BABA241220C00015000 | 2024-01-02 1:12PM EDT | 15.00 | 60.33 | 56.55 | 60.50 | 0.00 | - | 4 | 1 | 99.61% |
| BABA241220C00020000 | 2023-12-11 10:49AM EDT | 20.00 | 50.90 | 50.55 | 55.00 | 0.00 | - | 2 | 6 | 0.00% |
| BABA241220C00025000 | 2024-02-22 4:29PM EDT | 25.00 | 52.00 | 46.10 | 49.85 | 0.00 | - | 4 | 4 | 0.00% |
| BABA241220C00030000 | 2024-04-17 3:44PM EDT | 30.00 | 39.74 | 45.05 | 47.20 | 0.00 | - | 6 | 1,017 | 76.51% |
| BABA241220C00035000 | 2024-02-21 11:36AM EDT | 35.00 | 42.00 | 36.70 | 40.50 | 0.00 | - | 1 | 226 | 49.41% |
| BABA241220C00040000 | 2024-02-27 4:07PM EDT | 40.00 | 40.00 | 32.00 | 36.05 | 0.00 | - | 5 | 135 | 54.05% |
| BABA241220C00045000 | 2024-04-24 11:28AM EDT | 45.00 | 30.65 | 30.35 | 33.65 | 0.00 | - | 1 | 23 | 56.96% |
| BABA241220C00050000 | 2024-04-29 9:42AM EDT | 50.00 | 27.60 | 25.90 | 27.60 | 0.00 | - | 2 | 252 | 53.02% |
| BABA241220C00055000 | 2024-04-26 9:31AM EDT | 55.00 | 24.05 | 22.20 | 23.25 | 0.00 | - | 5 | 253 | 48.58% |
| BABA241220C00060000 | 2024-04-29 10:38AM EDT | 60.00 | 19.30 | 17.55 | 20.50 | 0.00 | - | 1 | 294 | 52.48% |
| BABA241220C00065000 | 2024-04-26 12:13PM EDT | 65.00 | 15.22 | 14.80 | 17.00 | 0.00 | - | 22 | 536 | 49.84% |
| BABA241220C00070000 | 2024-04-29 1:58PM EDT | 70.00 | 13.00 | 11.15 | 12.35 | 0.00 | - | 3 | 1,461 | 40.91% |
| BABA241220C00075000 | 2024-04-29 3:57PM EDT | 75.00 | 10.37 | 9.40 | 9.75 | 0.00 | - | 11 | 6,604 | 40.08% |
| BABA241220C00080000 | 2024-04-30 9:39AM EDT | 80.00 | 7.40 | 7.30 | 7.45 | -0.65 | -7.47% | 8 | 5,075 | 38.87% |
| BABA241220C00085000 | 2024-04-29 12:33PM EDT | 85.00 | 6.10 | 5.55 | 5.70 | 0.00 | - | 63 | 12,399 | 38.38% |
| BABA241220C00090000 | 2024-04-29 1:02PM EDT | 90.00 | 4.67 | 4.05 | 4.40 | 0.00 | - | 5 | 6,021 | 38.40% |
| BABA241220C00095000 | 2024-04-29 12:48PM EDT | 95.00 | 3.60 | 3.20 | 3.50 | 0.00 | - | 4 | 3,255 | 39.04% |
| BABA241220C00100000 | 2024-04-30 9:36AM EDT | 100.00 | 2.58 | 2.47 | 2.64 | -0.25 | -8.83% | 51 | 10,563 | 38.81% |
| BABA241220C00105000 | 2024-04-29 12:25PM EDT | 105.00 | 2.10 | 1.73 | 2.20 | 0.00 | - | 7 | 2,749 | 39.99% |
| BABA241220C00110000 | 2024-04-29 3:46PM EDT | 110.00 | 1.67 | 1.45 | 1.84 | 0.00 | - | 52 | 14,551 | 41.03% |
| BABA241220C00115000 | 2024-04-29 9:54AM EDT | 115.00 | 1.20 | 1.10 | 1.27 | 0.00 | - | 7 | 3,630 | 39.81% |
| BABA241220C00120000 | 2024-04-29 10:59AM EDT | 120.00 | 0.95 | 0.84 | 0.95 | 0.00 | - | 4 | 12,841 | 39.64% |
| BABA241220C00125000 | 2024-04-25 9:37AM EDT | 125.00 | 0.63 | 0.68 | 0.79 | 0.00 | - | 5 | 4,981 | 40.41% |
| BABA241220C00130000 | 2024-04-29 9:40AM EDT | 130.00 | 0.60 | 0.52 | 0.76 | 0.00 | - | 2 | 6,126 | 42.33% |
| BABA241220C00135000 | 2024-04-29 10:27AM EDT | 135.00 | 0.48 | 0.29 | 0.50 | 0.00 | - | 1 | 3,910 | 41.02% |
| BABA241220C00140000 | 2024-04-29 10:16AM EDT | 140.00 | 0.42 | 0.00 | 0.00 | 0.00 | - | 2 | 6,361 | 12.50% |
| BABA241220C00145000 | 2024-04-29 1:51PM EDT | 145.00 | 0.29 | 0.05 | 1.21 | 0.00 | - | 16 | 664 | 53.43% |
| BABA241220C00150000 | 2024-04-29 10:15AM EDT | 150.00 | 0.29 | 0.20 | 0.44 | 0.00 | - | 2 | 4,476 | 45.56% |
| BABA241220C00155000 | 2024-04-29 10:12AM EDT | 155.00 | 0.26 | 0.15 | 0.33 | 0.00 | - | 2 | 305 | 45.07% |
| BABA241220C00160000 | 2024-04-29 2:08PM EDT | 160.00 | 0.18 | 0.13 | 0.29 | 0.00 | - | 22 | 25,664 | 45.70% |
| BABA241220C00165000 | 2024-04-29 9:38AM EDT | 165.00 | 0.15 | 0.00 | 0.50 | 0.00 | - | 4 | 155 | 51.47% |
| BABA241220C00170000 | 2024-04-29 10:11AM EDT | 170.00 | 0.12 | 0.00 | 0.50 | 0.00 | - | 2 | 1,132 | 52.95% |
| BABA241220C00175000 | 2024-04-29 10:11AM EDT | 175.00 | 0.14 | 0.00 | 0.48 | 0.00 | - | 2 | 154 | 54.03% |
| BABA241220C00180000 | 2024-04-29 9:30AM EDT | 180.00 | 0.10 | 0.05 | 0.50 | 0.00 | - | 20 | 555 | 50.88% |
| BABA241220C00185000 | 2024-04-29 10:12AM EDT | 185.00 | 0.06 | 0.00 | 0.50 | 0.00 | - | 2 | 109 | 51.47% |
| BABA241220C00190000 | 2024-04-29 11:31AM EDT | 190.00 | 0.04 | 0.01 | 0.09 | 0.00 | - | 1 | 18,691 | 46.29% |
Opciones de ventapor20 de diciembre de 2024
| Nombre del contrato | Fecha de última operación | Golpe | Último precio | Oferta | Demanda | Cambio | Cambio en % | Volumen | Interés abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| BABA241220P00005000 | 2024-03-13 11:30AM EDT | 5.00 | 0.01 | 0.00 | 0.15 | 0.00 | - | 40 | 65 | 147.66% |
| BABA241220P00010000 | 2024-04-15 3:29PM EDT | 10.00 | 0.01 | 0.00 | 0.04 | 0.00 | - | 50 | 402 | 92.97% |
| BABA241220P00015000 | 2024-04-26 1:45PM EDT | 15.00 | 0.01 | 0.01 | 0.46 | 0.00 | - | 2 | 18 | 101.95% |
| BABA241220P00020000 | 2024-04-26 1:45PM EDT | 20.00 | 0.01 | 0.00 | 0.50 | 0.00 | - | 2 | 96 | 85.06% |
| BABA241220P00025000 | 2024-04-29 10:15AM EDT | 25.00 | 0.03 | 0.01 | 0.59 | 0.00 | - | 2 | 217 | 73.68% |
| BABA241220P00030000 | 2024-04-29 10:12AM EDT | 30.00 | 0.09 | 0.08 | 0.49 | 0.00 | - | 2 | 187 | 61.82% |
| BABA241220P00035000 | 2024-04-29 10:11AM EDT | 35.00 | 0.17 | 0.00 | 0.50 | 0.00 | - | 2 | 137 | 51.17% |
| BABA241220P00040000 | 2024-04-29 10:11AM EDT | 40.00 | 0.29 | 0.15 | 0.35 | 0.00 | - | 2 | 268 | 45.90% |
| BABA241220P00045000 | 2024-04-29 10:13AM EDT | 45.00 | 0.51 | 0.37 | 0.70 | 0.00 | - | 2 | 1,123 | 44.70% |
| BABA241220P00050000 | 2024-04-29 11:17AM EDT | 50.00 | 0.73 | 0.69 | 0.75 | 0.00 | - | 1 | 1,779 | 37.74% |
| BABA241220P00055000 | 2024-04-29 2:10PM EDT | 55.00 | 1.18 | 1.09 | 1.49 | 0.00 | - | 111 | 4,920 | 37.65% |
| BABA241220P00060000 | 2024-04-30 9:31AM EDT | 60.00 | 2.11 | 1.95 | 2.14 | +0.07 | +3.43% | 1 | 9,295 | 34.47% |
| BABA241220P00065000 | 2024-04-29 2:27PM EDT | 65.00 | 3.19 | 2.70 | 3.65 | 0.00 | - | 8 | 2,633 | 34.61% |
| BABA241220P00070000 | 2024-04-30 9:34AM EDT | 70.00 | 5.25 | 5.20 | 5.75 | +0.42 | +8.70% | 1 | 10,592 | 35.08% |
| BABA241220P00075000 | 2024-04-29 2:58PM EDT | 75.00 | 7.02 | 7.35 | 8.00 | 0.00 | - | 19 | 7,105 | 33.99% |
| BABA241220P00080000 | 2024-04-30 9:31AM EDT | 80.00 | 10.00 | 10.20 | 10.60 | +0.34 | +3.52% | 1 | 3,956 | 32.42% |
| BABA241220P00085000 | 2024-04-29 1:33PM EDT | 85.00 | 12.95 | 13.40 | 13.80 | 0.00 | - | 1 | 2,218 | 31.45% |
| BABA241220P00090000 | 2024-04-26 2:34PM EDT | 90.00 | 17.15 | 17.10 | 18.60 | 0.00 | - | 692 | 3,459 | 36.11% |
| BABA241220P00095000 | 2024-04-29 12:22PM EDT | 95.00 | 20.60 | 20.55 | 21.95 | 0.00 | - | 2 | 1,520 | 32.57% |
| BABA241220P00100000 | 2024-04-29 11:07AM EDT | 100.00 | 25.22 | 24.75 | 27.25 | 0.00 | - | 9 | 2,362 | 38.32% |
| BABA241220P00105000 | 2024-04-26 12:44PM EDT | 105.00 | 30.20 | 30.10 | 31.10 | 0.00 | - | 3 | 619 | 34.74% |
| BABA241220P00110000 | 2024-04-16 3:49PM EDT | 110.00 | 40.54 | 33.05 | 35.40 | 0.00 | - | 6 | 0 | 31.84% |
| BABA241220P00115000 | 2024-03-20 10:11AM EDT | 115.00 | 41.65 | 44.00 | 48.50 | 0.00 | - | 1 | 0 | 69.52% |
| BABA241220P00120000 | 2024-03-28 11:07AM EDT | 120.00 | 47.00 | 43.20 | 45.55 | 0.00 | - | 1 | 0 | 38.67% |
| BABA241220P00125000 | 2024-01-24 10:36AM EDT | 125.00 | 50.08 | 47.55 | 50.55 | 0.00 | - | 2 | 0 | 41.09% |
| BABA241220P00130000 | 2023-12-20 3:28PM EDT | 130.00 | 56.75 | 58.00 | 63.00 | 0.00 | - | 190 | 0 | 75.33% |
| BABA241220P00135000 | 2024-01-22 10:58AM EDT | 135.00 | 67.20 | 57.90 | 60.40 | 0.00 | - | 2 | 0 | 43.80% |
| BABA241220P00140000 | 2024-02-12 10:59AM EDT | 140.00 | 66.00 | 60.90 | 64.70 | 0.00 | - | 1 | 0 | 24.22% |
| BABA241220P00145000 | 2024-02-12 11:38AM EDT | 145.00 | 70.95 | 66.15 | 69.70 | 0.00 | - | 1 | 0 | 25.78% |
| BABA241220P00150000 | 2024-02-26 4:17PM EDT | 150.00 | 73.51 | 76.50 | 80.65 | 0.00 | - | 1 | 0 | 74.93% |
| BABA241220P00155000 | 2024-01-23 10:33AM EDT | 155.00 | 80.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| BABA241220P00160000 | 2023-11-17 11:08AM EDT | 160.00 | 83.05 | 84.70 | 88.25 | 0.00 | - | 3 | 3 | 64.38% |
| BABA241220P00165000 | 2023-12-29 1:47PM EDT | 165.00 | 87.80 | 90.50 | 93.00 | 0.00 | - | 15 | 0 | 68.47% |
| BABA241220P00170000 | 2023-12-26 12:45PM EDT | 170.00 | 94.17 | 94.15 | 97.80 | 0.00 | - | 2 | 0 | 63.16% |
| BABA241220P00175000 | 2023-08-31 10:32AM EDT | 175.00 | 81.90 | 86.60 | 89.85 | 0.00 | - | 2 | 0 | 0.00% |
| BABA241220P00180000 | 2024-04-24 10:04AM EDT | 180.00 | 106.07 | 103.00 | 106.80 | 0.00 | - | 3 | 0 | 73.95% |
| BABA241220P00185000 | 2024-02-09 1:34PM EDT | 185.00 | 113.90 | 109.75 | 113.45 | 0.00 | - | 2 | 0 | 73.83% |
| BABA241220P00190000 | 2024-04-02 9:38AM EDT | 190.00 | 117.35 | 112.90 | 116.90 | 0.00 | - | 7 | 0 | 51.37% |
© 2024 Yahoo. Todos los derechos reservados.