Alibaba Group Holding Limited (BABA)
NYSE - Nasdaq Precio en tiempo real. Divisa en USD.
Añadir a la lista de seguimiento
A partir del 10:39AM EDT. Mercado abierto.
Opciones de comprapor17 de enero de 2025
| Nombre del contrato | Fecha de última operación | Golpe | Último precio | Oferta | Demanda | Cambio | Cambio en % | Volumen | Interés abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| BABA250117C00005000 | 2024-04-05 12:45PM EDT | 5.00 | 66.90 | 68.30 | 72.00 | 0.00 | - | 10 | 8 | 159.38% |
| BABA250117C00010000 | 2024-03-13 11:31AM EDT | 10.00 | 67.13 | 60.90 | 64.50 | 0.00 | - | 1 | 3 | 0.00% |
| BABA250117C00015000 | 2024-04-09 11:33AM EDT | 15.00 | 58.20 | 58.35 | 62.10 | 0.00 | - | 1 | 2 | 97.66% |
| BABA250117C00020000 | 2024-02-15 11:17AM EDT | 20.00 | 54.50 | 51.50 | 56.10 | 0.00 | - | 1 | 44 | 108.74% |
| BABA250117C00025000 | 2024-04-26 10:36AM EDT | 25.00 | 51.10 | 50.25 | 50.90 | 0.00 | - | 1 | 1,083 | 79.44% |
| BABA250117C00030000 | 2024-04-04 3:45PM EDT | 30.00 | 42.90 | 45.45 | 46.10 | 0.00 | - | 1 | 465 | 71.68% |
| BABA250117C00035000 | 2024-04-26 1:33PM EDT | 35.00 | 41.45 | 40.75 | 41.50 | 0.00 | - | 2 | 155 | 66.60% |
| BABA250117C00040000 | 2024-04-26 1:12PM EDT | 40.00 | 36.80 | 36.00 | 36.80 | 0.00 | - | 7 | 451 | 60.03% |
| BABA250117C00045000 | 2024-04-29 10:04AM EDT | 45.00 | 32.10 | 31.40 | 32.20 | 0.00 | - | 2 | 992 | 54.81% |
| BABA250117C00050000 | 2024-04-29 3:49PM EDT | 50.00 | 28.50 | 26.90 | 27.65 | 0.00 | - | 85 | 2,057 | 52.70% |
| BABA250117C00055000 | 2024-04-26 2:57PM EDT | 55.00 | 23.44 | 22.70 | 23.40 | 0.00 | - | 28 | 1,176 | 48.62% |
| BABA250117C00060000 | 2024-04-29 2:38PM EDT | 60.00 | 20.12 | 19.10 | 19.35 | 0.00 | - | 4 | 3,045 | 44.91% |
| BABA250117C00065000 | 2024-04-29 2:38PM EDT | 65.00 | 16.56 | 15.60 | 15.80 | 0.00 | - | 27 | 1,265 | 42.66% |
| BABA250117C00070000 | 2024-04-30 9:58AM EDT | 70.00 | 12.79 | 12.25 | 12.75 | -0.69 | -5.12% | 4 | 10,403 | 41.25% |
| BABA250117C00075000 | 2024-04-30 9:38AM EDT | 75.00 | 9.95 | 9.90 | 10.10 | -0.79 | -7.36% | 40 | 15,704 | 40.03% |
| BABA250117C00080000 | 2024-04-30 9:45AM EDT | 80.00 | 7.90 | 7.80 | 7.90 | -0.70 | -8.14% | 14 | 22,008 | 39.14% |
| BABA250117C00085000 | 2024-04-30 10:08AM EDT | 85.00 | 6.00 | 6.15 | 6.25 | -0.75 | -11.11% | 12 | 17,848 | 39.04% |
| BABA250117C00090000 | 2024-04-29 3:58PM EDT | 90.00 | 4.90 | 4.70 | 5.15 | -0.30 | -5.77% | 2 | 11,653 | 39.97% |
| BABA250117C00095000 | 2024-04-29 3:45PM EDT | 95.00 | 4.10 | 3.65 | 3.80 | 0.00 | - | 31 | 4,152 | 38.73% |
| BABA250117C00100000 | 2024-04-30 9:46AM EDT | 100.00 | 2.91 | 2.84 | 2.94 | -0.30 | -9.35% | 12 | 34,421 | 38.62% |
| BABA250117C00105000 | 2024-04-29 3:56PM EDT | 105.00 | 2.35 | 2.20 | 2.43 | -0.20 | -7.84% | 1 | 9,158 | 39.48% |
| BABA250117C00110000 | 2024-04-30 9:56AM EDT | 110.00 | 1.81 | 1.71 | 2.00 | -0.12 | -6.22% | 5 | 24,030 | 40.14% |
| BABA250117C00115000 | 2024-04-29 2:48PM EDT | 115.00 | 1.57 | 1.34 | 1.46 | 0.00 | - | 121 | 28,772 | 39.38% |
| BABA250117C00120000 | 2024-04-29 2:55PM EDT | 120.00 | 1.20 | 1.05 | 1.16 | 0.00 | - | 1 | 32,300 | 39.61% |
| BABA250117C00125000 | 2024-04-30 10:01AM EDT | 125.00 | 0.94 | 0.88 | 1.10 | -0.05 | -5.05% | 3 | 18,829 | 41.47% |
| BABA250117C00130000 | 2024-04-29 3:16PM EDT | 130.00 | 0.78 | 0.67 | 0.83 | 0.00 | - | 115 | 4,386 | 41.07% |
| BABA250117C00135000 | 2024-04-30 10:10AM EDT | 135.00 | 0.59 | 0.56 | 0.63 | -0.06 | -9.23% | 65 | 29,947 | 40.77% |
| BABA250117C00140000 | 2024-04-30 9:31AM EDT | 140.00 | 0.50 | 0.44 | 0.52 | -0.06 | -10.71% | 9 | 33,631 | 41.14% |
| BABA250117C00145000 | 2024-04-30 9:30AM EDT | 145.00 | 0.35 | 0.29 | 0.60 | -0.03 | -7.89% | 1 | 1,775 | 44.04% |
| BABA250117C00150000 | 2024-04-29 2:43PM EDT | 150.00 | 0.37 | 0.25 | 0.45 | 0.00 | - | 8 | 16,137 | 43.46% |
| BABA250117C00155000 | 2024-04-29 2:57PM EDT | 155.00 | 0.29 | 0.19 | 0.48 | 0.00 | - | 9 | 4,190 | 45.56% |
| BABA250117C00160000 | 2024-04-29 10:05AM EDT | 160.00 | 0.28 | 0.14 | 0.35 | 0.00 | - | 2 | 12,082 | 44.70% |
| BABA250117C00165000 | 2024-04-29 12:43PM EDT | 165.00 | 0.23 | 0.08 | 0.39 | 0.00 | - | 17 | 3,614 | 46.92% |
| BABA250117C00170000 | 2024-04-29 10:06AM EDT | 170.00 | 0.22 | 0.06 | 0.24 | 0.00 | - | 2 | 1,163 | 44.92% |
| BABA250117C00175000 | 2024-04-30 9:54AM EDT | 175.00 | 0.12 | 0.01 | 0.33 | -0.05 | -29.41% | 15 | 923 | 48.39% |
| BABA250117C00180000 | 2024-04-29 10:01AM EDT | 180.00 | 0.25 | 0.12 | 0.25 | 0.00 | - | 2 | 3,054 | 47.66% |
| BABA250117C00185000 | 2024-04-22 10:27AM EDT | 185.00 | 0.10 | 0.08 | 0.15 | 0.00 | - | 2 | 2,368 | 45.61% |
| BABA250117C00190000 | 2024-04-29 10:01AM EDT | 190.00 | 0.18 | 0.00 | 0.24 | 0.00 | - | 2 | 297 | 49.71% |
| BABA250117C00195000 | 2024-04-29 10:04AM EDT | 195.00 | 0.08 | 0.08 | 0.26 | 0.00 | - | 2 | 281 | 51.42% |
| BABA250117C00200000 | 2024-04-29 3:47PM EDT | 200.00 | 0.09 | 0.07 | 0.11 | 0.00 | - | 223 | 15,120 | 47.07% |
| BABA250117C00210000 | 2024-04-29 10:02AM EDT | 210.00 | 0.05 | 0.04 | 0.23 | 0.00 | - | 2 | 1,185 | 50.20% |
| BABA250117C00220000 | 2024-04-30 9:36AM EDT | 220.00 | 0.08 | 0.07 | 0.10 | +0.01 | +14.29% | 21 | 9,221 | 50.20% |
Opciones de ventapor17 de enero de 2025
| Nombre del contrato | Fecha de última operación | Golpe | Último precio | Oferta | Demanda | Cambio | Cambio en % | Volumen | Interés abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| BABA250117P00005000 | 2024-01-17 10:50AM EDT | 5.00 | 0.06 | 0.00 | 0.02 | 0.00 | - | 1 | 313 | 110.94% |
| BABA250117P00010000 | 2024-04-18 2:23PM EDT | 10.00 | 0.01 | 0.00 | 0.05 | 0.00 | - | 1 | 435 | 89.84% |
| BABA250117P00015000 | 2024-02-23 10:36AM EDT | 15.00 | 0.02 | 0.01 | 0.15 | 0.00 | - | 2 | 81 | 82.23% |
| BABA250117P00020000 | 2024-03-25 2:25PM EDT | 20.00 | 0.14 | 0.00 | 0.22 | 0.00 | - | 30 | 59 | 70.80% |
| BABA250117P00025000 | 2024-04-29 9:30AM EDT | 25.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 5 | 923 | 25.00% |
| BABA250117P00030000 | 2024-04-29 10:03AM EDT | 30.00 | 0.11 | 0.03 | 0.29 | 0.00 | - | 2 | 625 | 52.93% |
| BABA250117P00035000 | 2024-04-29 10:01AM EDT | 35.00 | 0.24 | 0.05 | 0.37 | 0.00 | - | 2 | 198 | 51.71% |
| BABA250117P00040000 | 2024-04-29 10:06AM EDT | 40.00 | 0.28 | 0.20 | 0.48 | 0.00 | - | 2 | 3,989 | 46.00% |
| BABA250117P00045000 | 2024-04-29 1:35PM EDT | 45.00 | 0.50 | 0.43 | 0.72 | 0.00 | - | 170 | 6,641 | 42.29% |
| BABA250117P00050000 | 2024-04-29 1:28PM EDT | 50.00 | 0.85 | 0.85 | 0.98 | 0.00 | - | 11 | 4,433 | 38.01% |
| BABA250117P00055000 | 2024-04-29 3:07PM EDT | 55.00 | 1.42 | 1.49 | 1.61 | 0.00 | - | 3 | 5,408 | 36.23% |
| BABA250117P00060000 | 2024-04-30 10:14AM EDT | 60.00 | 2.52 | 2.38 | 2.50 | +0.20 | +8.62% | 18 | 10,137 | 34.42% |
| BABA250117P00065000 | 2024-04-30 10:12AM EDT | 65.00 | 3.90 | 3.80 | 3.90 | +0.35 | +9.86% | 14 | 6,900 | 33.52% |
| BABA250117P00070000 | 2024-04-30 10:18AM EDT | 70.00 | 5.62 | 5.55 | 5.75 | +0.40 | +7.66% | 8 | 32,433 | 32.67% |
| BABA250117P00075000 | 2024-04-30 9:36AM EDT | 75.00 | 7.88 | 7.80 | 7.90 | +0.53 | +7.21% | 12 | 12,513 | 31.15% |
| BABA250117P00080000 | 2024-04-29 2:29PM EDT | 80.00 | 10.07 | 10.45 | 10.75 | 0.00 | - | 30 | 9,158 | 30.53% |
| BABA250117P00085000 | 2024-04-29 3:49PM EDT | 85.00 | 13.15 | 13.80 | 14.00 | 0.00 | - | 21 | 4,130 | 29.68% |
| BABA250117P00090000 | 2024-04-30 9:45AM EDT | 90.00 | 17.60 | 17.35 | 17.95 | +1.03 | +6.22% | 10 | 7,050 | 30.16% |
| BABA250117P00095000 | 2024-04-26 11:51AM EDT | 95.00 | 21.27 | 21.30 | 22.00 | 0.00 | - | 3 | 4,879 | 29.66% |
| BABA250117P00100000 | 2024-04-29 11:07AM EDT | 100.00 | 25.18 | 25.65 | 26.45 | 0.00 | - | 11 | 3,329 | 30.05% |
| BABA250117P00105000 | 2024-04-26 9:31AM EDT | 105.00 | 29.15 | 30.15 | 30.55 | 0.00 | - | 1 | 1,048 | 25.83% |
| BABA250117P00110000 | 2024-04-24 2:44PM EDT | 110.00 | 35.55 | 34.80 | 35.30 | 0.00 | - | 11 | 136 | 25.05% |
| BABA250117P00115000 | 2024-04-15 10:42AM EDT | 115.00 | 43.90 | 39.35 | 40.20 | 0.00 | - | 4 | 10 | 25.34% |
| BABA250117P00120000 | 2024-04-26 3:16PM EDT | 120.00 | 44.40 | 44.30 | 45.35 | 0.00 | - | 7 | 0 | 30.32% |
| BABA250117P00125000 | 2024-04-26 3:54PM EDT | 125.00 | 48.91 | 49.45 | 50.35 | 0.00 | - | 1 | 0 | 32.37% |
| BABA250117P00130000 | 2024-03-06 12:06PM EDT | 130.00 | 55.90 | 57.30 | 59.35 | 0.00 | - | 30 | 1 | 58.83% |
| BABA250117P00135000 | 2024-04-02 12:20PM EDT | 135.00 | 62.18 | 59.50 | 60.20 | 0.00 | - | 5 | 0 | 32.81% |
| BABA250117P00140000 | 2024-04-04 2:58PM EDT | 140.00 | 67.75 | 64.40 | 65.25 | 0.00 | - | 1 | 0 | 35.79% |
| BABA250117P00145000 | 2024-02-23 11:25AM EDT | 145.00 | 69.15 | 71.10 | 74.65 | 0.00 | - | 1 | 1 | 63.01% |
| BABA250117P00150000 | 2024-04-18 10:06AM EDT | 150.00 | 80.70 | 74.40 | 75.00 | 0.00 | - | 1 | 0 | 0.00% |
| BABA250117P00155000 | 2024-04-02 12:20PM EDT | 155.00 | 82.16 | 79.35 | 80.15 | 0.00 | - | 5 | 0 | 37.31% |
| BABA250117P00160000 | 2024-01-12 1:50PM EDT | 160.00 | 87.55 | 87.30 | 89.00 | 0.00 | - | 1 | 0 | 70.64% |
| BABA250117P00165000 | 2023-07-31 3:46PM EDT | 165.00 | 64.10 | 69.85 | 71.75 | 0.00 | - | 1 | 1 | 0.00% |
| BABA250117P00170000 | 2024-01-31 4:33PM EDT | 170.00 | 97.74 | 94.50 | 96.20 | 0.00 | - | 2 | 0 | 58.95% |
| BABA250117P00175000 | 2024-01-02 11:18AM EDT | 175.00 | 99.80 | 101.60 | 103.50 | 0.00 | - | 19 | 0 | 71.80% |
| BABA250117P00180000 | 2024-04-24 10:01AM EDT | 180.00 | 106.00 | 104.20 | 105.30 | 0.00 | - | 2 | 0 | 48.39% |
| BABA250117P00185000 | 2023-10-27 12:57PM EDT | 185.00 | 101.86 | 105.90 | 107.55 | 0.00 | - | 2 | 0 | 0.00% |
| BABA250117P00190000 | 2023-05-09 10:29AM EDT | 190.00 | 108.50 | 101.10 | 105.90 | 0.00 | - | 1 | 0 | 0.00% |
| BABA250117P00195000 | 2024-03-15 12:52PM EDT | 195.00 | 121.35 | 122.85 | 124.50 | 0.00 | - | 2 | 0 | 85.34% |
| BABA250117P00200000 | 2024-04-29 10:54AM EDT | 200.00 | 123.80 | 124.15 | 125.10 | 0.00 | - | 4 | 0 | 45.31% |
| BABA250117P00210000 | 2023-10-27 12:56PM EDT | 210.00 | 126.87 | 129.95 | 132.80 | 0.00 | - | 1 | 0 | 0.00% |
| BABA250117P00220000 | 2024-04-26 12:38PM EDT | 220.00 | 144.85 | 144.15 | 145.35 | 0.00 | - | 1 | 0 | 58.45% |
© 2024 Yahoo. Todos los derechos reservados.