Alibaba Group Holding Limited (BABA)
NYSE - Nasdaq Precio en tiempo real. Divisa en USD.
Añadir a la lista de seguimiento
A partir del 10:53AM EDT. Mercado abierto.
Opciones de comprapor21 de marzo de 2025
| Nombre del contrato | Fecha de última operación | Golpe | Último precio | Oferta | Demanda | Cambio | Cambio en % | Volumen | Interés abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| BABA250321C00022500 | 2024-04-09 9:30AM EDT | 22.50 | 51.85 | 52.50 | 53.25 | 0.00 | - | - | 1 | 62.01% |
| BABA250321C00040000 | 2024-03-25 10:17AM EDT | 40.00 | 34.00 | 35.25 | 36.05 | 0.00 | - | 1 | 6 | 47.07% |
| BABA250321C00045000 | 2024-04-24 2:56PM EDT | 45.00 | 31.70 | 31.85 | 32.40 | 0.00 | - | 2 | 3 | 50.13% |
| BABA250321C00050000 | 2024-04-29 3:59PM EDT | 50.00 | 29.13 | 27.30 | 28.00 | 0.00 | - | 94 | 137 | 48.27% |
| BABA250321C00055000 | 2024-04-19 10:33AM EDT | 55.00 | 18.72 | 23.60 | 24.00 | 0.00 | - | 1 | 20 | 45.89% |
| BABA250321C00060000 | 2024-04-26 10:24AM EDT | 60.00 | 20.89 | 19.95 | 20.55 | 0.00 | - | 3 | 266 | 45.11% |
| BABA250321C00065000 | 2024-04-30 9:48AM EDT | 65.00 | 16.95 | 16.35 | 16.95 | -0.40 | -2.31% | 3 | 209 | 42.38% |
| BABA250321C00070000 | 2024-04-26 10:18AM EDT | 70.00 | 14.60 | 13.65 | 14.00 | 0.00 | - | 11 | 1,340 | 41.20% |
| BABA250321C00075000 | 2024-04-30 10:33AM EDT | 75.00 | 11.39 | 11.15 | 11.50 | -0.86 | -7.02% | 8 | 2,944 | 40.49% |
| BABA250321C00080000 | 2024-04-30 10:33AM EDT | 80.00 | 9.29 | 8.85 | 9.35 | -0.71 | -7.10% | 1 | 696 | 39.85% |
| BABA250321C00085000 | 2024-04-29 1:51PM EDT | 85.00 | 8.20 | 7.20 | 7.70 | 0.00 | - | 4 | 346 | 39.89% |
| BABA250321C00090000 | 2024-04-30 10:24AM EDT | 90.00 | 6.15 | 6.00 | 6.25 | -0.55 | -8.21% | 6 | 1,178 | 39.67% |
| BABA250321C00095000 | 2024-04-30 9:31AM EDT | 95.00 | 5.25 | 4.85 | 5.05 | +0.10 | +1.94% | 1 | 353 | 39.48% |
| BABA250321C00100000 | 2024-04-30 9:58AM EDT | 100.00 | 4.05 | 3.90 | 4.10 | -0.40 | -8.99% | 2 | 2,153 | 39.47% |
| BABA250321C00105000 | 2024-04-29 9:34AM EDT | 105.00 | 3.50 | 3.00 | 3.30 | 0.00 | - | 1 | 145 | 39.34% |
| BABA250321C00110000 | 2024-04-30 10:20AM EDT | 110.00 | 2.69 | 2.56 | 2.73 | -0.16 | -5.61% | 6 | 187 | 39.65% |
| BABA250321C00115000 | 2024-04-24 12:19PM EDT | 115.00 | 1.99 | 2.10 | 2.19 | 0.00 | - | 1 | 75 | 39.53% |
| BABA250321C00120000 | 2024-04-29 3:46PM EDT | 120.00 | 1.92 | 1.70 | 1.78 | 0.00 | - | 2 | 128 | 39.58% |
| BABA250321C00125000 | 2024-04-30 10:22AM EDT | 125.00 | 1.50 | 1.39 | 1.45 | -0.15 | -9.09% | 12 | 28 | 39.65% |
| BABA250321C00130000 | 2024-04-29 12:27PM EDT | 130.00 | 1.26 | 1.10 | 1.21 | 0.00 | - | 1 | 48 | 39.94% |
| BABA250321C00135000 | 2024-04-22 3:05PM EDT | 135.00 | 0.72 | 0.93 | 1.13 | 0.00 | - | 1 | 34 | 41.21% |
| BABA250321C00140000 | 2024-04-29 11:39AM EDT | 140.00 | 0.86 | 0.75 | 0.84 | 0.00 | - | 11 | 38 | 40.38% |
| BABA250321C00145000 | 2024-04-29 3:53PM EDT | 145.00 | 0.75 | 0.63 | 0.72 | 0.00 | - | 3 | 180 | 40.77% |
| BABA250321C00150000 | 2024-04-26 3:07PM EDT | 150.00 | 0.59 | 0.53 | 0.64 | 0.00 | - | 1 | 248 | 41.41% |
Opciones de ventapor21 de marzo de 2025
| Nombre del contrato | Fecha de última operación | Golpe | Último precio | Oferta | Demanda | Cambio | Cambio en % | Volumen | Interés abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| BABA250321P00022500 | 2024-04-23 10:00AM EDT | 22.50 | 0.03 | 0.00 | 0.26 | 0.00 | - | 2 | 3 | 59.67% |
| BABA250321P00025000 | 2024-04-29 2:27PM EDT | 25.00 | 0.07 | 0.00 | 0.29 | 0.00 | - | 2 | 7 | 55.57% |
| BABA250321P00030000 | 2024-04-29 2:17PM EDT | 30.00 | 0.19 | 0.02 | 0.36 | 0.00 | - | 2 | 2 | 54.69% |
| BABA250321P00035000 | 2024-04-29 2:27PM EDT | 35.00 | 0.33 | 0.13 | 0.46 | 0.00 | - | 2 | 2 | 48.63% |
| BABA250321P00040000 | 2024-04-29 2:27PM EDT | 40.00 | 0.45 | 0.32 | 0.64 | 0.00 | - | 2 | 9 | 44.14% |
| BABA250321P00045000 | 2024-04-26 12:26PM EDT | 45.00 | 0.78 | 0.76 | 0.83 | 0.00 | - | 3 | 804 | 39.50% |
| BABA250321P00050000 | 2024-04-29 11:38AM EDT | 50.00 | 1.21 | 1.24 | 1.34 | 0.00 | - | 30 | 3,490 | 37.59% |
| BABA250321P00055000 | 2024-04-30 9:56AM EDT | 55.00 | 2.01 | 2.01 | 2.13 | 0.00 | - | 5 | 908 | 36.19% |
| BABA250321P00060000 | 2024-04-29 9:52AM EDT | 60.00 | 3.05 | 3.10 | 3.20 | 0.00 | - | 2 | 738 | 34.79% |
| BABA250321P00065000 | 2024-04-29 9:39AM EDT | 65.00 | 4.45 | 4.55 | 4.70 | 0.00 | - | 8 | 1,352 | 33.83% |
| BABA250321P00070000 | 2024-04-29 1:47PM EDT | 70.00 | 6.06 | 6.45 | 6.60 | 0.00 | - | 1 | 1,692 | 32.90% |
| BABA250321P00075000 | 2024-04-29 2:58PM EDT | 75.00 | 8.75 | 8.80 | 9.00 | +0.40 | +4.79% | 20 | 1,240 | 32.28% |
| BABA250321P00080000 | 2024-04-29 3:46PM EDT | 80.00 | 11.35 | 11.45 | 11.80 | +0.39 | +3.56% | 30 | 187 | 31.60% |
| BABA250321P00085000 | 2024-04-30 10:24AM EDT | 85.00 | 14.70 | 14.75 | 14.90 | -0.10 | -0.68% | 1 | 113 | 30.57% |
| BABA250321P00090000 | 2024-04-26 9:56AM EDT | 90.00 | 17.45 | 18.30 | 18.55 | 0.00 | - | 1 | 40 | 30.23% |
| BABA250321P00095000 | 2024-03-27 9:35AM EDT | 95.00 | 25.48 | 20.00 | 21.45 | 0.00 | - | 1 | 31 | 24.85% |
| BABA250321P00100000 | 2024-04-29 11:27AM EDT | 100.00 | 25.51 | 26.30 | 26.70 | 0.00 | - | 1 | 65 | 29.47% |
| BABA250321P00105000 | 2024-04-29 1:12PM EDT | 105.00 | 29.90 | 30.75 | 31.10 | 0.00 | - | 1 | 423 | 29.03% |
| BABA250321P00110000 | 2024-04-19 11:57AM EDT | 110.00 | 41.30 | 35.35 | 35.65 | 0.00 | - | 6 | 120 | 28.46% |
| BABA250321P00120000 | 2024-04-04 12:10PM EDT | 120.00 | 46.91 | 44.55 | 45.40 | 0.00 | - | 1 | 0 | 30.65% |
| BABA250321P00125000 | 2024-04-02 11:27AM EDT | 125.00 | 52.05 | 49.35 | 50.25 | 0.00 | - | - | 0 | 30.91% |
| BABA250321P00135000 | 2024-04-04 10:54AM EDT | 135.00 | 62.20 | 59.40 | 60.30 | 0.00 | - | 2 | 0 | 35.11% |
| BABA250321P00140000 | 2024-04-22 10:17AM EDT | 140.00 | 69.70 | 64.40 | 65.20 | 0.00 | - | 1 | 0 | 35.38% |
| BABA250321P00145000 | 2024-04-19 10:56AM EDT | 145.00 | 76.25 | 69.35 | 70.20 | 0.00 | - | 1 | 0 | 36.91% |
| BABA250321P00150000 | 2024-04-19 11:22AM EDT | 150.00 | 81.10 | 74.35 | 75.40 | 0.00 | - | 1 | 0 | 41.14% |
© 2024 Yahoo. Todos los derechos reservados.