U.S. markets open in 2 hours 11 minutes
F S&P 500
5,144.00 -3.00 (-0.06%) F Dow Jones
38,535.00 -24.00 (-0.06%) F Nasdaq
17,884.00 -20.25 (-0.11%) E-mini Russell 2000 Index Futur
2,019.60 -7.50 (-0.37%) Petróleo
83.05 +0.42 (+0.51%) Oro
2,324.20 -33.50 (-1.42%)
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 comprapor20 de junio de 2025
| Nombre del contrato | Fecha de última operación | Golpe | Último precio | Oferta | Demanda | Cambio | Cambio en % | Volumen | Interés abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| BABA250620C00005000 | 2024-04-25 1:27PM EDT | 5.00 | 70.00 | 0.00 | 0.00 | 0.00 | - | 3 | 3 | 0.00% |
| BABA250620C00010000 | 2024-01-19 1:12PM EDT | 10.00 | 58.00 | 63.70 | 67.00 | 0.00 | - | 11 | 11 | 114.45% |
| BABA250620C00020000 | 2023-05-30 9:31AM EDT | 20.00 | 63.54 | 64.00 | 68.40 | 0.00 | - | 3 | 3 | 197.56% |
| BABA250620C00025000 | 2024-02-16 2:11PM EDT | 25.00 | 50.95 | 48.45 | 51.85 | 0.00 | - | 9 | 9 | 59.81% |
| BABA250620C00030000 | 2024-04-18 1:01PM EDT | 30.00 | 40.48 | 0.00 | 0.00 | 0.00 | - | 2 | 13 | 0.00% |
| BABA250620C00035000 | 2024-03-28 10:33AM EDT | 35.00 | 39.62 | 41.75 | 42.65 | 0.00 | - | 30 | 51 | 54.68% |
| BABA250620C00040000 | 2024-04-22 9:30AM EDT | 40.00 | 32.00 | 0.00 | 0.00 | 0.00 | - | 50 | 57 | 0.00% |
| BABA250620C00045000 | 2024-04-26 1:36PM EDT | 45.00 | 33.62 | 0.00 | 0.00 | 0.00 | - | 3 | 116 | 0.00% |
| BABA250620C00050000 | 2024-04-25 11:59AM EDT | 50.00 | 28.90 | 0.00 | 0.00 | 0.00 | - | 36 | 409 | 0.00% |
| BABA250620C00055000 | 2024-04-29 10:36AM EDT | 55.00 | 25.75 | 0.00 | 0.00 | 0.00 | - | 56 | 125 | 0.00% |
| BABA250620C00060000 | 2024-04-29 2:25PM EDT | 60.00 | 22.75 | 0.00 | 0.00 | 0.00 | - | 355 | 756 | 0.00% |
| BABA250620C00065000 | 2024-04-29 12:16PM EDT | 65.00 | 19.27 | 0.00 | 0.00 | 0.00 | - | 3 | 981 | 0.00% |
| BABA250620C00070000 | 2024-04-29 3:45PM EDT | 70.00 | 16.80 | 0.00 | 0.00 | 0.00 | - | 27 | 1,485 | 0.00% |
| BABA250620C00075000 | 2024-04-29 3:48PM EDT | 75.00 | 14.25 | 0.00 | 0.00 | 0.00 | - | 5 | 1,545 | 0.00% |
| BABA250620C00080000 | 2024-04-29 3:04PM EDT | 80.00 | 11.75 | 0.00 | 0.00 | 0.00 | - | 40 | 2,327 | 0.78% |
| BABA250620C00085000 | 2024-04-29 11:30AM EDT | 85.00 | 10.00 | 0.00 | 0.00 | 0.00 | - | 6 | 715 | 3.13% |
| BABA250620C00090000 | 2024-04-29 2:28PM EDT | 90.00 | 8.45 | 0.00 | 0.00 | 0.00 | - | 38 | 1,039 | 3.13% |
| BABA250620C00095000 | 2024-04-29 9:35AM EDT | 95.00 | 6.90 | 0.00 | 0.00 | 0.00 | - | 38 | 853 | 6.25% |
| BABA250620C00100000 | 2024-04-29 1:58PM EDT | 100.00 | 5.98 | 0.00 | 0.00 | 0.00 | - | 13 | 3,242 | 6.25% |
| BABA250620C00105000 | 2024-04-29 10:41AM EDT | 105.00 | 4.85 | 0.00 | 0.00 | 0.00 | - | 2 | 396 | 6.25% |
| BABA250620C00110000 | 2024-04-29 2:49PM EDT | 110.00 | 4.30 | 0.00 | 0.00 | 0.00 | - | 7 | 1,193 | 6.25% |
| BABA250620C00115000 | 2024-04-29 11:18AM EDT | 115.00 | 3.60 | 0.00 | 0.00 | 0.00 | - | 5 | 593 | 6.25% |
| BABA250620C00120000 | 2024-04-29 11:28AM EDT | 120.00 | 3.00 | 0.00 | 0.00 | 0.00 | - | 2 | 1,297 | 6.25% |
| BABA250620C00125000 | 2024-04-29 2:19PM EDT | 125.00 | 2.63 | 0.00 | 0.00 | 0.00 | - | 5 | 1,842 | 12.50% |
| BABA250620C00130000 | 2024-04-29 3:41PM EDT | 130.00 | 2.35 | 0.00 | 0.00 | 0.00 | - | 32 | 467 | 12.50% |
| BABA250620C00135000 | 2024-04-29 9:53AM EDT | 135.00 | 1.86 | 0.00 | 0.00 | 0.00 | - | 15 | 807 | 12.50% |
| BABA250620C00140000 | 2024-04-29 1:44PM EDT | 140.00 | 1.66 | 0.00 | 0.00 | 0.00 | - | 105 | 1,282 | 12.50% |
| BABA250620C00145000 | 2024-04-19 12:19PM EDT | 145.00 | 0.88 | 0.00 | 0.00 | 0.00 | - | 8 | 350 | 12.50% |
| BABA250620C00150000 | 2024-04-29 3:56PM EDT | 150.00 | 1.28 | 0.00 | 0.00 | 0.00 | - | 5 | 1,969 | 12.50% |
| BABA250620C00155000 | 2024-04-29 1:34PM EDT | 155.00 | 1.07 | 0.00 | 0.00 | 0.00 | - | 1 | 352 | 12.50% |
| BABA250620C00160000 | 2024-04-29 1:48PM EDT | 160.00 | 0.88 | 0.00 | 0.00 | 0.00 | - | 1 | 506 | 12.50% |
| BABA250620C00165000 | 2024-04-25 12:30PM EDT | 165.00 | 0.74 | 0.00 | 0.00 | 0.00 | - | 2 | 344 | 12.50% |
| BABA250620C00170000 | 2024-04-29 1:41PM EDT | 170.00 | 0.74 | 0.00 | 0.00 | 0.00 | - | 1,201 | 1,633 | 12.50% |
| BABA250620C00175000 | 2024-04-25 12:54PM EDT | 175.00 | 0.45 | 0.00 | 0.00 | 0.00 | - | 1 | 154 | 12.50% |
| BABA250620C00180000 | 2024-04-29 2:48PM EDT | 180.00 | 0.54 | 0.00 | 0.00 | 0.00 | - | 4 | 2,618 | 12.50% |
| BABA250620C00185000 | 2024-04-23 2:50PM EDT | 185.00 | 0.42 | 0.00 | 0.00 | 0.00 | - | 2 | 57 | 12.50% |
| BABA250620C00190000 | 2024-04-24 12:01PM EDT | 190.00 | 0.42 | 0.00 | 0.00 | 0.00 | - | 2 | 108 | 12.50% |
| BABA250620C00195000 | 2024-04-29 2:32PM EDT | 195.00 | 0.43 | 0.00 | 0.00 | 0.00 | - | 2 | 716 | 12.50% |
| BABA250620C00200000 | 2024-04-29 3:53PM EDT | 200.00 | 0.35 | 0.00 | 0.00 | 0.00 | - | 44 | 1,202 | 12.50% |
| BABA250620C00210000 | 2024-04-29 2:29PM EDT | 210.00 | 0.29 | 0.00 | 0.00 | 0.00 | - | 2 | 2,196 | 25.00% |
| BABA250620C00220000 | 2024-04-26 2:23PM EDT | 220.00 | 0.20 | 0.00 | 0.00 | 0.00 | - | 10 | 2,026 | 25.00% |
Opciones de ventapor20 de junio de 2025
| Nombre del contrato | Fecha de última operación | Golpe | Último precio | Oferta | Demanda | Cambio | Cambio en % | Volumen | Interés abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| BABA250620P00005000 | 2024-02-13 12:31PM EDT | 5.00 | 0.01 | 0.01 | 0.16 | 0.00 | - | 2 | 44 | 113.28% |
| BABA250620P00010000 | 2024-03-11 3:54PM EDT | 10.00 | 0.03 | 0.00 | 0.23 | 0.00 | - | 2 | 137 | 86.52% |
| BABA250620P00015000 | 2024-02-26 1:32PM EDT | 15.00 | 0.10 | 0.00 | 0.25 | 0.00 | - | 2 | 75 | 69.92% |
| BABA250620P00020000 | 2024-04-29 2:39PM EDT | 20.00 | 0.09 | 0.00 | 0.00 | 0.00 | - | 2 | 28 | 25.00% |
| BABA250620P00025000 | 2024-04-29 2:33PM EDT | 25.00 | 0.25 | 0.00 | 0.00 | 0.00 | - | 2 | 112 | 25.00% |
| BABA250620P00030000 | 2024-04-29 2:32PM EDT | 30.00 | 0.39 | 0.00 | 0.00 | 0.00 | - | 2 | 103 | 25.00% |
| BABA250620P00035000 | 2024-04-29 2:28PM EDT | 35.00 | 0.51 | 0.00 | 0.00 | 0.00 | - | 2 | 53 | 12.50% |
| BABA250620P00040000 | 2024-04-29 10:28AM EDT | 40.00 | 0.78 | 0.00 | 0.00 | 0.00 | - | 2 | 413 | 12.50% |
| BABA250620P00045000 | 2024-04-29 2:33PM EDT | 45.00 | 1.15 | 0.00 | 0.00 | 0.00 | - | 3 | 278 | 12.50% |
| BABA250620P00050000 | 2024-04-25 2:15PM EDT | 50.00 | 1.85 | 0.00 | 0.00 | 0.00 | - | 30 | 771 | 6.25% |
| BABA250620P00055000 | 2024-04-29 10:26AM EDT | 55.00 | 2.69 | 0.00 | 0.00 | 0.00 | - | 200 | 2,253 | 6.25% |
| BABA250620P00060000 | 2024-04-29 2:39PM EDT | 60.00 | 3.85 | 0.00 | 0.00 | 0.00 | - | 7 | 2,866 | 6.25% |
| BABA250620P00065000 | 2024-04-29 2:12PM EDT | 65.00 | 5.30 | 0.00 | 0.00 | 0.00 | - | 130 | 3,678 | 3.13% |
| BABA250620P00070000 | 2024-04-29 2:33PM EDT | 70.00 | 7.30 | 0.00 | 0.00 | 0.00 | - | 19 | 3,038 | 1.56% |
| BABA250620P00075000 | 2024-04-26 11:51AM EDT | 75.00 | 9.94 | 0.00 | 0.00 | 0.00 | - | 13 | 3,283 | 0.39% |
| BABA250620P00080000 | 2024-04-25 10:33AM EDT | 80.00 | 12.95 | 0.00 | 0.00 | 0.00 | - | 1 | 1,297 | 0.00% |
| BABA250620P00085000 | 2024-04-29 2:02PM EDT | 85.00 | 15.09 | 0.00 | 0.00 | 0.00 | - | 6 | 1,146 | 0.00% |
| BABA250620P00090000 | 2024-04-26 11:20AM EDT | 90.00 | 18.80 | 0.00 | 0.00 | 0.00 | - | 1 | 1,089 | 0.00% |
| BABA250620P00095000 | 2024-04-09 10:57AM EDT | 95.00 | 24.90 | 0.00 | 0.00 | 0.00 | - | 29 | 1,063 | 0.00% |
| BABA250620P00100000 | 2024-04-29 2:02PM EDT | 100.00 | 25.87 | 0.00 | 0.00 | 0.00 | - | 2 | 669 | 0.00% |
| BABA250620P00105000 | 2024-04-18 10:17AM EDT | 105.00 | 36.10 | 0.00 | 0.00 | 0.00 | - | 12 | 237 | 0.00% |
| BABA250620P00110000 | 2024-04-26 10:52AM EDT | 110.00 | 35.08 | 0.00 | 0.00 | 0.00 | - | 1 | 298 | 0.00% |
| BABA250620P00115000 | 2024-04-19 3:17PM EDT | 115.00 | 46.00 | 0.00 | 0.00 | 0.00 | - | 9 | 27 | 0.00% |
| BABA250620P00120000 | 2024-04-09 3:57PM EDT | 120.00 | 47.00 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| BABA250620P00125000 | 2024-03-20 10:36AM EDT | 125.00 | 51.37 | 53.50 | 58.50 | 0.00 | - | 6 | 0 | 58.91% |
| BABA250620P00130000 | 2024-02-02 3:55PM EDT | 130.00 | 57.95 | 54.50 | 58.00 | 0.00 | - | 4 | 0 | 50.15% |
| BABA250620P00135000 | 2023-12-28 1:59PM EDT | 135.00 | 57.42 | 59.50 | 62.55 | 0.00 | - | 1 | 0 | 50.32% |
| BABA250620P00140000 | 2024-04-29 9:50AM EDT | 140.00 | 64.25 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| BABA250620P00145000 | 2024-04-29 11:09AM EDT | 145.00 | 69.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| BABA250620P00150000 | 2024-03-01 4:10PM EDT | 150.00 | 75.40 | 75.00 | 80.00 | 0.00 | - | 1 | 0 | 55.47% |
| BABA250620P00155000 | 2023-03-13 3:25PM EDT | 155.00 | 72.05 | 61.80 | 65.05 | 0.00 | - | 50 | 50 | 0.00% |
| BABA250620P00160000 | 2023-10-27 1:16PM EDT | 160.00 | 77.37 | 80.60 | 83.15 | 0.00 | - | 4 | 0 | 0.00% |
| BABA250620P00165000 | 2023-10-12 12:37PM EDT | 165.00 | 79.45 | 80.50 | 83.50 | 0.00 | - | 1 | 0 | 0.00% |
| BABA250620P00170000 | 2024-01-22 3:42PM EDT | 170.00 | 101.30 | 93.05 | 95.90 | 0.00 | - | 10 | 0 | 53.49% |
| BABA250620P00175000 | 2023-09-22 11:06AM EDT | 175.00 | 86.60 | 92.50 | 97.50 | 0.00 | - | 1 | 0 | 0.00% |
| BABA250620P00180000 | 2024-04-29 10:37AM EDT | 180.00 | 104.19 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 0.00% |
| BABA250620P00185000 | 2023-11-13 12:51PM EDT | 185.00 | 101.69 | 113.00 | 115.75 | 0.00 | - | 2 | 0 | 73.56% |
| BABA250620P00190000 | 2024-01-16 11:56AM EDT | 190.00 | 119.74 | 115.25 | 117.70 | 0.00 | - | 10 | 0 | 61.61% |
| BABA250620P00195000 | 2024-03-22 1:44PM EDT | 195.00 | 122.44 | 124.20 | 128.50 | 0.00 | - | 2 | 0 | 83.65% |
| BABA250620P00200000 | 2024-01-22 3:42PM EDT | 200.00 | 131.32 | 122.90 | 125.95 | 0.00 | - | 2 | 0 | 60.88% |
| BABA250620P00210000 | 2023-11-13 12:51PM EDT | 210.00 | 126.67 | 137.00 | 141.95 | 0.00 | - | 1 | 0 | 79.92% |
| BABA250620P00220000 | 2024-01-22 3:45PM EDT | 220.00 | 151.35 | 142.95 | 147.00 | 0.00 | - | 60 | 0 | 58.09% |
© 2024 Yahoo. Todos los derechos reservados.