Alibaba Group Holding Limited (BABA)
NYSE - Nasdaq Precio en tiempo real. Moneda en USD.
Añadir a la lista de seguimiento
A partir del 09:47AM EDT. Mercado abierto.
Opciones de comprapor19 de septiembre de 2025
| Nombre del contrato | Fecha de última operación | Precio de ejercicio | Último precio | Oferta | Demanda | Cambio | Cambio en % | Volumen | Interés abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| BABA250919C00040000 | 2024-05-24 1:41PM EDT | 40.00 | 44.24 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 0.00% |
| BABA250919C00050000 | 2024-06-17 9:52AM EDT | 50.00 | 29.22 | 26.85 | 31.20 | 0.00 | - | 10 | 11 | 57.74% |
| BABA250919C00055000 | 2024-06-21 3:45PM EDT | 55.00 | 24.10 | 22.95 | 26.60 | 0.00 | - | 1 | 1 | 50.89% |
| BABA250919C00060000 | 2024-06-14 3:39PM EDT | 60.00 | 21.65 | 19.50 | 23.00 | 0.00 | - | 3 | 1 | 48.13% |
| BABA250919C00065000 | 2024-06-17 10:44AM EDT | 65.00 | 18.90 | 16.85 | 19.70 | 0.00 | - | 1 | 3 | 45.87% |
| BABA250919C00070000 | 2024-06-05 2:42PM EDT | 70.00 | 19.00 | 0.00 | 0.00 | 0.00 | - | 100 | 58 | 0.00% |
| BABA250919C00072500 | 2024-06-20 1:21PM EDT | 72.50 | 14.15 | 11.85 | 15.70 | 0.00 | - | 86 | 90 | 44.31% |
| BABA250919C00075000 | 2024-06-18 3:35PM EDT | 75.00 | 13.30 | 11.50 | 13.40 | 0.00 | - | 1 | 31 | 40.42% |
| BABA250919C00077500 | 2024-05-17 12:00PM EDT | 77.50 | 23.00 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 0.78% |
| BABA250919C00080000 | 2024-06-18 2:10PM EDT | 80.00 | 10.95 | 9.55 | 11.05 | 0.00 | - | 5 | 2 | 39.12% |
| BABA250919C00082500 | 2024-06-21 12:07PM EDT | 82.50 | 9.80 | 8.90 | 10.10 | 0.00 | - | 10 | 96 | 38.86% |
| BABA250919C00085000 | 2024-06-21 12:29PM EDT | 85.00 | 8.80 | 6.95 | 10.50 | 0.00 | - | 97 | 295 | 42.46% |
| BABA250919C00087500 | 2024-06-04 10:59AM EDT | 87.50 | 10.32 | 0.00 | 0.00 | 0.00 | - | 10 | 823 | 3.13% |
| BABA250919C00090000 | 2024-06-21 10:17AM EDT | 90.00 | 7.35 | 5.55 | 9.00 | 0.00 | - | 51 | 91 | 42.27% |
| BABA250919C00095000 | 2024-06-21 2:23PM EDT | 95.00 | 5.90 | 5.15 | 6.60 | 0.00 | - | 3 | 2 | 38.65% |
| BABA250919C00100000 | 2024-06-24 9:30AM EDT | 100.00 | 5.03 | 4.70 | 5.35 | +0.23 | +4.79% | 1 | 127 | 37.92% |
| BABA250919C00105000 | 2024-06-21 12:28PM EDT | 105.00 | 4.30 | 3.45 | 4.60 | 0.00 | - | 2 | 0 | 38.29% |
| BABA250919C00110000 | 2024-06-12 10:41AM EDT | 110.00 | 5.09 | 0.00 | 0.00 | 0.00 | - | 2 | 22 | 6.25% |
| BABA250919C00115000 | 2024-06-21 3:23PM EDT | 115.00 | 2.97 | 0.00 | 0.00 | 0.00 | - | 2 | 2 | 6.25% |
| BABA250919C00120000 | 2024-06-11 12:11PM EDT | 120.00 | 3.60 | 0.00 | 0.00 | 0.00 | - | 57 | 131 | 6.25% |
| BABA250919C00125000 | 2024-06-11 12:11PM EDT | 125.00 | 3.10 | 0.00 | 0.00 | 0.00 | - | 1 | 74 | 12.50% |
| BABA250919C00130000 | 2024-06-21 3:32PM EDT | 130.00 | 1.60 | 1.20 | 1.86 | 0.00 | - | 10 | 8 | 37.85% |
| BABA250919C00135000 | 2024-06-12 9:35AM EDT | 135.00 | 2.27 | 0.00 | 0.00 | 0.00 | - | 1 | 2 | 12.50% |
| BABA250919C00140000 | 2024-06-12 12:33PM EDT | 140.00 | 1.92 | 0.00 | 0.00 | 0.00 | - | 1 | 11 | 12.50% |
| BABA250919C00145000 | 2024-06-03 3:30PM EDT | 145.00 | 1.62 | 0.00 | 0.00 | 0.00 | - | 2 | 2 | 12.50% |
| BABA250919C00150000 | 2024-06-06 11:33AM EDT | 150.00 | 1.65 | 0.00 | 0.00 | 0.00 | - | 1 | 22 | 12.50% |
| BABA250919C00155000 | 2024-06-12 10:30AM EDT | 155.00 | 1.03 | 0.00 | 0.00 | 0.00 | - | 12 | 36 | 12.50% |
| BABA250919C00160000 | 2024-06-12 10:16AM EDT | 160.00 | 1.15 | 0.00 | 0.00 | 0.00 | - | 4 | 22 | 12.50% |
Opciones de ventapor19 de septiembre de 2025
| Nombre del contrato | Fecha de última operación | Precio de ejercicio | Último precio | Oferta | Demanda | Cambio | Cambio en % | Volumen | Interés abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| BABA250919P00030000 | 2024-06-20 10:16AM EDT | 30.00 | 0.19 | 0.00 | 0.00 | 0.00 | - | - | 1 | 12.50% |
| BABA250919P00040000 | 2024-05-15 12:37PM EDT | 40.00 | 0.82 | 0.00 | 0.00 | 0.00 | - | - | 1 | 12.50% |
| BABA250919P00045000 | 2024-06-03 2:11PM EDT | 45.00 | 1.15 | 0.00 | 0.00 | 0.00 | - | 10 | 33 | 12.50% |
| BABA250919P00050000 | 2024-06-20 10:39AM EDT | 50.00 | 1.76 | 0.00 | 1.95 | 0.00 | - | 2 | 1 | 35.88% |
| BABA250919P00055000 | 2024-06-10 9:38AM EDT | 55.00 | 2.70 | 0.00 | 0.00 | 0.00 | - | 1 | 64 | 6.25% |
| BABA250919P00060000 | 2024-06-10 11:47AM EDT | 60.00 | 3.60 | 0.00 | 0.00 | 0.00 | - | 1 | 154 | 6.25% |
| BABA250919P00065000 | 2024-06-14 12:55PM EDT | 65.00 | 6.06 | 4.75 | 5.65 | 0.00 | - | 1 | 1 | 31.96% |
| BABA250919P00070000 | 2024-05-29 9:54AM EDT | 70.00 | 6.95 | 0.00 | 0.00 | 0.00 | - | 1 | 353 | 1.56% |
| BABA250919P00072500 | 2024-06-21 12:28PM EDT | 72.50 | 8.50 | 7.75 | 9.05 | 0.00 | - | 853 | 866 | 31.53% |
| BABA250919P00075000 | 2024-06-14 9:42AM EDT | 75.00 | 10.49 | 7.05 | 11.95 | 0.00 | - | 1 | 10 | 36.19% |
| BABA250919P00077500 | 2024-06-20 11:22AM EDT | 77.50 | 11.30 | 10.35 | 12.20 | 0.00 | - | 2 | 1 | 32.45% |
| BABA250919P00080000 | 2024-06-11 9:33AM EDT | 80.00 | 11.40 | 0.00 | 0.00 | 0.00 | - | 7 | 6 | 0.00% |
| BABA250919P00082500 | 2024-05-21 10:16AM EDT | 82.50 | 10.80 | 0.00 | 0.00 | 0.00 | - | - | 4 | 0.00% |
| BABA250919P00085000 | 2024-06-21 11:26AM EDT | 85.00 | 15.90 | 14.60 | 16.25 | 0.00 | - | 5 | 5 | 29.84% |
| BABA250919P00090000 | 2024-06-21 11:38AM EDT | 90.00 | 19.40 | 16.70 | 19.95 | 0.00 | - | 6 | 6 | 29.93% |
| BABA250919P00095000 | 2024-05-23 9:51AM EDT | 95.00 | 19.66 | 0.00 | 0.00 | 0.00 | - | - | 1 | 0.00% |
| BABA250919P00100000 | 2024-06-14 1:01PM EDT | 100.00 | 27.85 | 25.35 | 28.60 | 0.00 | - | - | 1 | 32.08% |
| BABA250919P00105000 | 2024-05-13 2:39PM EDT | 105.00 | 25.80 | 29.20 | 29.70 | 0.00 | - | 1 | 1 | 0.00% |
| BABA250919P00110000 | 2024-06-20 10:02AM EDT | 110.00 | 35.51 | 33.85 | 37.75 | 0.00 | - | - | 3 | 34.15% |
| BABA250919P00120000 | 2024-06-06 11:01AM EDT | 120.00 | 42.00 | 0.00 | 0.00 | 0.00 | - | - | 1 | 0.00% |
| BABA250919P00130000 | 2024-05-21 11:51AM EDT | 130.00 | 45.00 | 0.00 | 0.00 | 0.00 | - | - | 20 | 0.00% |
© 2024 Yahoo. Todos los derechos reservados.