U.S. markets open in 1 hour 13 minutes
F S&P 500
5,142.00 -5.00 (-0.10%) F Dow Jones
38,526.00 -33.00 (-0.09%) F Nasdaq
17,879.50 -24.75 (-0.14%) E-mini Russell 2000 Index Futur
2,017.90 -9.20 (-0.45%) Petróleo
83.20 +0.57 (+0.69%) Oro
2,321.80 -35.90 (-1.52%)
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 comprapor19 de diciembre de 2025
| Nombre del contrato | Fecha de última operación | Golpe | Último precio | Oferta | Demanda | Cambio | Cambio en % | Volumen | Interés abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| BABA251219C00005000 | 2024-03-22 9:30AM EDT | 5.00 | 70.71 | 62.20 | 66.50 | 0.00 | - | 1 | 9 | 0.00% |
| BABA251219C00010000 | 2024-03-22 9:30AM EDT | 10.00 | 66.08 | 56.50 | 61.50 | 0.00 | - | 1 | 1 | 0.00% |
| BABA251219C00015000 | 2024-01-04 12:11PM EDT | 15.00 | 61.40 | 55.50 | 60.00 | 0.00 | - | 2 | 4 | 0.00% |
| BABA251219C00020000 | 2024-02-22 1:29PM EDT | 20.00 | 57.20 | 50.60 | 55.45 | 0.00 | - | 1 | 19 | 0.00% |
| BABA251219C00025000 | 2024-04-18 2:07PM EDT | 25.00 | 45.26 | 0.00 | 0.00 | 0.00 | - | 1 | 4 | 0.00% |
| BABA251219C00030000 | 2024-03-15 10:03AM EDT | 30.00 | 47.00 | 42.15 | 44.55 | 0.00 | - | 40 | 70 | 0.00% |
| BABA251219C00035000 | 2024-04-19 10:33AM EDT | 35.00 | 36.77 | 0.00 | 0.00 | 0.00 | - | 1 | 16 | 0.00% |
| BABA251219C00040000 | 2024-03-26 12:18PM EDT | 40.00 | 36.00 | 38.45 | 39.20 | 0.00 | - | 1 | 145 | 49.92% |
| BABA251219C00045000 | 2024-04-29 2:33PM EDT | 45.00 | 36.00 | 0.00 | 0.00 | 0.00 | - | 1 | 51 | 0.00% |
| BABA251219C00050000 | 2024-04-26 10:02AM EDT | 50.00 | 32.00 | 0.00 | 0.00 | 0.00 | - | 4 | 227 | 0.00% |
| BABA251219C00055000 | 2024-04-18 12:34PM EDT | 55.00 | 23.20 | 0.00 | 0.00 | 0.00 | - | 5 | 59 | 0.00% |
| BABA251219C00060000 | 2024-04-25 1:32PM EDT | 60.00 | 24.50 | 0.00 | 0.00 | 0.00 | - | 1 | 261 | 0.00% |
| BABA251219C00065000 | 2024-04-19 11:03AM EDT | 65.00 | 17.30 | 0.00 | 0.00 | 0.00 | - | 1 | 137 | 0.00% |
| BABA251219C00070000 | 2024-04-29 3:20PM EDT | 70.00 | 19.90 | 0.00 | 0.00 | 0.00 | - | 2 | 723 | 0.00% |
| BABA251219C00075000 | 2024-04-29 11:35AM EDT | 75.00 | 17.61 | 0.00 | 0.00 | 0.00 | - | 2 | 793 | 0.00% |
| BABA251219C00080000 | 2024-04-26 9:31AM EDT | 80.00 | 15.55 | 0.00 | 0.00 | 0.00 | - | 2 | 3,430 | 0.78% |
| BABA251219C00085000 | 2024-04-26 10:18AM EDT | 85.00 | 13.45 | 0.00 | 0.00 | 0.00 | - | 1 | 804 | 1.56% |
| BABA251219C00090000 | 2024-04-29 3:14PM EDT | 90.00 | 12.00 | 0.00 | 0.00 | 0.00 | - | 7 | 2,243 | 3.13% |
| BABA251219C00095000 | 2024-04-29 2:05PM EDT | 95.00 | 10.65 | 0.00 | 0.00 | 0.00 | - | 1 | 355 | 3.13% |
| BABA251219C00100000 | 2024-04-29 1:45PM EDT | 100.00 | 9.30 | 0.00 | 0.00 | 0.00 | - | 3 | 2,749 | 6.25% |
| BABA251219C00105000 | 2024-04-29 11:14AM EDT | 105.00 | 7.87 | 0.00 | 0.00 | 0.00 | - | 1 | 909 | 6.25% |
| BABA251219C00110000 | 2024-04-29 1:58PM EDT | 110.00 | 7.20 | 0.00 | 0.00 | 0.00 | - | 1 | 1,999 | 6.25% |
| BABA251219C00115000 | 2024-04-29 12:26PM EDT | 115.00 | 6.30 | 0.00 | 0.00 | 0.00 | - | 2 | 1,283 | 6.25% |
| BABA251219C00120000 | 2024-04-26 9:31AM EDT | 120.00 | 5.98 | 0.00 | 0.00 | 0.00 | - | 4 | 1,078 | 6.25% |
| BABA251219C00125000 | 2024-04-26 11:33AM EDT | 125.00 | 4.80 | 0.00 | 0.00 | 0.00 | - | 4 | 175 | 6.25% |
| BABA251219C00130000 | 2024-04-29 11:42AM EDT | 130.00 | 4.34 | 0.00 | 0.00 | 0.00 | - | 1 | 490 | 6.25% |
| BABA251219C00135000 | 2024-04-24 9:52AM EDT | 135.00 | 3.50 | 0.00 | 0.00 | 0.00 | - | 1 | 528 | 12.50% |
| BABA251219C00140000 | 2024-04-26 10:46AM EDT | 140.00 | 3.35 | 0.00 | 0.00 | 0.00 | - | 2 | 544 | 12.50% |
| BABA251219C00145000 | 2024-04-23 2:17PM EDT | 145.00 | 2.63 | 0.00 | 0.00 | 0.00 | - | 1 | 300 | 12.50% |
| BABA251219C00150000 | 2024-04-29 11:42AM EDT | 150.00 | 2.66 | 0.00 | 0.00 | 0.00 | - | 1 | 866 | 12.50% |
| BABA251219C00155000 | 2024-04-26 1:28PM EDT | 155.00 | 2.52 | 0.00 | 0.00 | 0.00 | - | 1 | 133 | 12.50% |
| BABA251219C00160000 | 2024-04-25 10:06AM EDT | 160.00 | 1.98 | 0.00 | 0.00 | 0.00 | - | 6 | 2,983 | 12.50% |
| BABA251219C00165000 | 2024-04-24 10:38AM EDT | 165.00 | 1.82 | 0.00 | 0.00 | 0.00 | - | 5 | 63 | 12.50% |
| BABA251219C00170000 | 2024-04-24 2:13PM EDT | 170.00 | 1.60 | 0.00 | 0.00 | 0.00 | - | 5 | 180 | 12.50% |
| BABA251219C00175000 | 2024-04-23 2:17PM EDT | 175.00 | 1.31 | 0.00 | 0.00 | 0.00 | - | 1 | 484 | 12.50% |
| BABA251219C00180000 | 2024-04-25 11:00AM EDT | 180.00 | 1.34 | 0.00 | 0.00 | 0.00 | - | 50 | 696 | 12.50% |
| BABA251219C00185000 | 2024-04-16 11:02AM EDT | 185.00 | 1.08 | 0.00 | 0.00 | 0.00 | - | 1 | 2,141 | 12.50% |
| BABA251219C00190000 | 2024-04-29 9:34AM EDT | 190.00 | 1.01 | 0.00 | 0.00 | 0.00 | - | 1 | 2,234 | 12.50% |
| BABA251219C00195000 | 2024-04-29 3:09PM EDT | 195.00 | 1.10 | 0.00 | 0.00 | 0.00 | - | 1 | 724 | 12.50% |
| BABA251219C00200000 | 2024-04-29 3:53PM EDT | 200.00 | 1.01 | 0.00 | 0.00 | 0.00 | - | 2 | 4,593 | 12.50% |
| BABA251219C00210000 | 2024-04-29 11:22AM EDT | 210.00 | 0.85 | 0.00 | 0.00 | 0.00 | - | 1 | 382 | 12.50% |
| BABA251219C00220000 | 2024-04-26 2:24PM EDT | 220.00 | 0.59 | 0.00 | 0.00 | 0.00 | - | 72 | 2,421 | 12.50% |
Opciones de ventapor19 de diciembre de 2025
| Nombre del contrato | Fecha de última operación | Golpe | Último precio | Oferta | Demanda | Cambio | Cambio en % | Volumen | Interés abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| BABA251219P00005000 | 2024-03-22 1:11PM EDT | 5.00 | 0.02 | 0.02 | 0.10 | 0.00 | - | 2 | 140 | 90.23% |
| BABA251219P00010000 | 2024-01-29 11:58AM EDT | 10.00 | 0.17 | 0.04 | 0.15 | 0.00 | - | 1 | 131 | 70.31% |
| BABA251219P00015000 | 2024-04-19 11:14AM EDT | 15.00 | 0.12 | 0.00 | 0.00 | 0.00 | - | 2 | 69 | 25.00% |
| BABA251219P00020000 | 2024-04-19 11:07AM EDT | 20.00 | 0.31 | 0.00 | 0.00 | 0.00 | - | 2 | 82 | 25.00% |
| BABA251219P00025000 | 2024-04-23 11:24AM EDT | 25.00 | 0.47 | 0.00 | 0.00 | 0.00 | - | 5 | 151 | 25.00% |
| BABA251219P00030000 | 2024-04-18 9:48AM EDT | 30.00 | 0.78 | 0.00 | 0.00 | 0.00 | - | 1 | 237 | 12.50% |
| BABA251219P00035000 | 2024-03-26 1:16PM EDT | 35.00 | 1.41 | 0.72 | 1.18 | 0.00 | - | 2 | 84 | 45.07% |
| BABA251219P00040000 | 2024-04-17 1:32PM EDT | 40.00 | 2.10 | 0.00 | 0.00 | 0.00 | - | 11 | 111 | 12.50% |
| BABA251219P00045000 | 2024-04-12 11:14AM EDT | 45.00 | 2.74 | 0.00 | 0.00 | 0.00 | - | 13 | 203 | 6.25% |
| BABA251219P00050000 | 2024-04-15 1:06PM EDT | 50.00 | 3.83 | 0.00 | 0.00 | 0.00 | - | 1 | 193 | 6.25% |
| BABA251219P00055000 | 2024-04-26 9:32AM EDT | 55.00 | 4.12 | 0.00 | 0.00 | 0.00 | - | 7 | 475 | 6.25% |
| BABA251219P00060000 | 2024-04-26 11:56AM EDT | 60.00 | 5.80 | 0.00 | 0.00 | 0.00 | - | 1 | 458 | 3.13% |
| BABA251219P00065000 | 2024-04-29 10:04AM EDT | 65.00 | 7.65 | 0.00 | 0.00 | 0.00 | - | 2 | 865 | 3.13% |
| BABA251219P00070000 | 2024-04-26 2:45PM EDT | 70.00 | 9.70 | 0.00 | 0.00 | 0.00 | - | 5 | 1,768 | 1.56% |
| BABA251219P00075000 | 2024-04-29 3:24PM EDT | 75.00 | 11.82 | 0.00 | 0.00 | 0.00 | - | 20 | 808 | 0.39% |
| BABA251219P00080000 | 2024-04-29 1:58PM EDT | 80.00 | 14.40 | 0.00 | 0.00 | 0.00 | - | 7 | 426 | 0.00% |
| BABA251219P00085000 | 2024-04-26 11:56AM EDT | 85.00 | 17.95 | 0.00 | 0.00 | 0.00 | - | 3 | 2,149 | 0.00% |
| BABA251219P00090000 | 2024-04-17 10:27AM EDT | 90.00 | 24.82 | 0.00 | 0.00 | 0.00 | - | 5 | 654 | 0.00% |
| BABA251219P00095000 | 2024-04-26 9:41AM EDT | 95.00 | 23.60 | 0.00 | 0.00 | 0.00 | - | 1 | 285 | 0.00% |
| BABA251219P00100000 | 2024-04-22 10:12AM EDT | 100.00 | 32.10 | 0.00 | 0.00 | 0.00 | - | 2 | 653 | 0.00% |
| BABA251219P00105000 | 2024-04-12 11:13AM EDT | 105.00 | 34.61 | 0.00 | 0.00 | 0.00 | - | 1 | 168 | 0.00% |
| BABA251219P00110000 | 2024-04-23 10:15AM EDT | 110.00 | 38.90 | 0.00 | 0.00 | 0.00 | - | 1 | 441 | 0.00% |
| BABA251219P00115000 | 2024-04-19 1:22PM EDT | 115.00 | 46.41 | 0.00 | 0.00 | 0.00 | - | 19 | 364 | 0.00% |
| BABA251219P00120000 | 2024-04-17 11:19AM EDT | 120.00 | 50.80 | 0.00 | 0.00 | 0.00 | - | 23 | 335 | 0.00% |
| BABA251219P00125000 | 2024-04-25 10:43AM EDT | 125.00 | 50.67 | 0.00 | 0.00 | 0.00 | - | 11 | 211 | 0.00% |
| BABA251219P00130000 | 2024-03-15 2:20PM EDT | 130.00 | 56.29 | 57.50 | 61.00 | 0.00 | - | 1 | 1 | 51.06% |
| BABA251219P00135000 | 2024-01-09 12:13PM EDT | 135.00 | 63.65 | 62.65 | 66.15 | 0.00 | - | 14 | 0 | 53.28% |
| BABA251219P00140000 | 2024-01-08 11:21AM EDT | 140.00 | 68.06 | 65.00 | 68.00 | 0.00 | - | 3 | 0 | 45.14% |
| BABA251219P00145000 | 2024-01-08 10:32AM EDT | 145.00 | 73.55 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| BABA251219P00150000 | 2023-12-21 11:25AM EDT | 150.00 | 75.10 | 78.00 | 83.00 | 0.00 | - | 1 | 0 | 56.16% |
| BABA251219P00155000 | 2023-08-10 12:03PM EDT | 155.00 | 58.50 | 64.45 | 66.20 | 0.00 | - | 10 | 2 | 0.00% |
| BABA251219P00160000 | 2024-04-03 10:39AM EDT | 160.00 | 87.42 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| BABA251219P00165000 | 2023-09-13 12:40PM EDT | 165.00 | 77.15 | 80.20 | 83.00 | 0.00 | - | 1 | 0 | 0.00% |
| BABA251219P00170000 | 2024-03-19 11:22AM EDT | 170.00 | 96.94 | 99.25 | 102.75 | 0.00 | - | 10 | 0 | 63.09% |
| BABA251219P00175000 | 2023-11-08 10:48AM EDT | 175.00 | 90.00 | 101.85 | 104.90 | 0.00 | - | 1 | 0 | 55.74% |
| BABA251219P00180000 | 2024-02-15 11:03AM EDT | 180.00 | 106.31 | 104.00 | 109.00 | 0.00 | - | 1 | 0 | 59.04% |
| BABA251219P00190000 | 2024-04-12 12:38PM EDT | 190.00 | 118.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| BABA251219P00195000 | 2024-04-26 1:29PM EDT | 195.00 | 119.45 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| BABA251219P00200000 | 2024-03-25 1:33PM EDT | 200.00 | 128.40 | 123.90 | 127.00 | 0.00 | - | 2 | 0 | 55.62% |
| BABA251219P00210000 | 2023-09-14 9:31AM EDT | 210.00 | 121.21 | 123.90 | 128.50 | 0.00 | - | 1 | 0 | 0.00% |
| BABA251219P00220000 | 2024-04-08 9:47AM EDT | 220.00 | 147.80 | 0.00 | 0.00 | 0.00 | - | 60 | 0 | 0.00% |
© 2024 Yahoo. Todos los derechos reservados.