Alibaba Group Holding Limited (BABA)
NYSE - Nasdaq Precio en tiempo real. Divisa en USD.
Añadir a la lista de seguimiento
A partir del 11:39AM EDT. Mercado abierto.
Opciones de comprapor16 de enero de 2026
| Nombre del contrato | Fecha de última operación | Golpe | Último precio | Oferta | Demanda | Cambio | Cambio en % | Volumen | Interés abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| BABA260116C00005000 | 2024-04-29 3:05PM EDT | 5.00 | 71.20 | 68.00 | 72.50 | 0.00 | - | 1 | 28 | 123.14% |
| BABA260116C00010000 | 2024-04-17 10:50AM EDT | 10.00 | 59.50 | 63.00 | 67.50 | 0.00 | - | 3 | 13 | 88.67% |
| BABA260116C00015000 | 2024-03-04 11:01AM EDT | 15.00 | 58.50 | 55.50 | 60.50 | 0.00 | - | 1 | 8 | 76.86% |
| BABA260116C00020000 | 2024-04-10 10:02AM EDT | 20.00 | 55.00 | 54.45 | 57.85 | 0.00 | - | 1 | 33 | 73.83% |
| BABA260116C00025000 | 2024-04-19 11:25AM EDT | 25.00 | 46.00 | 50.80 | 51.95 | 0.00 | - | 1 | 17 | 64.70% |
| BABA260116C00030000 | 2024-04-24 9:34AM EDT | 30.00 | 45.90 | 46.50 | 47.80 | 0.00 | - | 1 | 441 | 61.88% |
| BABA260116C00035000 | 2024-04-22 9:35AM EDT | 35.00 | 37.67 | 42.20 | 43.75 | 0.00 | - | 1 | 140 | 58.61% |
| BABA260116C00040000 | 2024-04-29 9:58AM EDT | 40.00 | 39.45 | 38.30 | 39.10 | 0.00 | - | 3 | 7,560 | 54.36% |
| BABA260116C00045000 | 2024-04-29 11:38AM EDT | 45.00 | 35.71 | 34.45 | 35.20 | 0.00 | - | 1 | 295 | 51.94% |
| BABA260116C00050000 | 2024-04-29 9:39AM EDT | 50.00 | 32.00 | 31.00 | 32.20 | 0.00 | - | 1 | 1,838 | 51.61% |
| BABA260116C00055000 | 2024-04-29 2:32PM EDT | 55.00 | 29.28 | 27.55 | 28.20 | 0.00 | - | 1 | 825 | 49.73% |
| BABA260116C00060000 | 2024-04-29 3:59PM EDT | 60.00 | 25.85 | 24.50 | 25.00 | 0.00 | - | 29 | 2,899 | 47.99% |
| BABA260116C00065000 | 2024-04-29 10:53AM EDT | 65.00 | 22.17 | 21.55 | 22.05 | -0.53 | -2.33% | 1 | 1,047 | 46.50% |
| BABA260116C00070000 | 2024-04-30 10:50AM EDT | 70.00 | 19.70 | 19.05 | 19.60 | -0.60 | -2.96% | 42 | 7,870 | 45.88% |
| BABA260116C00075000 | 2024-04-30 10:04AM EDT | 75.00 | 17.10 | 17.10 | 17.50 | -0.92 | -5.11% | 132 | 4,490 | 45.64% |
| BABA260116C00080000 | 2024-04-30 11:02AM EDT | 80.00 | 15.35 | 15.05 | 15.20 | -0.68 | -4.24% | 3 | 5,177 | 44.34% |
| BABA260116C00085000 | 2024-04-30 9:48AM EDT | 85.00 | 13.08 | 13.00 | 13.50 | -0.92 | -6.57% | 15 | 2,349 | 44.12% |
| BABA260116C00090000 | 2024-04-30 11:09AM EDT | 90.00 | 11.80 | 11.40 | 11.90 | -0.87 | -6.87% | 2 | 7,223 | 43.71% |
| BABA260116C00095000 | 2024-04-29 3:58PM EDT | 95.00 | 10.40 | 9.85 | 10.60 | -0.40 | -3.70% | 1 | 748 | 43.65% |
| BABA260116C00100000 | 2024-04-30 10:29AM EDT | 100.00 | 9.20 | 9.00 | 9.15 | -0.35 | -3.66% | 27 | 9,205 | 42.82% |
| BABA260116C00105000 | 2024-04-29 10:44AM EDT | 105.00 | 8.16 | 7.80 | 8.20 | -0.29 | -3.43% | 2 | 1,127 | 42.95% |
| BABA260116C00110000 | 2024-04-29 2:12PM EDT | 110.00 | 7.15 | 6.75 | 7.35 | -0.45 | -5.92% | 7 | 1,739 | 43.05% |
| BABA260116C00115000 | 2024-04-30 9:53AM EDT | 115.00 | 6.40 | 5.65 | 6.45 | -0.30 | -4.48% | 1 | 905 | 42.73% |
| BABA260116C00120000 | 2024-04-30 9:39AM EDT | 120.00 | 5.60 | 5.25 | 5.75 | -0.12 | -2.10% | 2 | 2,022 | 42.71% |
| BABA260116C00125000 | 2024-04-30 11:06AM EDT | 125.00 | 4.95 | 4.70 | 5.10 | -0.30 | -5.71% | 260 | 2,941 | 42.60% |
| BABA260116C00130000 | 2024-04-30 9:35AM EDT | 130.00 | 4.40 | 4.30 | 4.55 | -0.40 | -8.33% | 1 | 587 | 42.57% |
| BABA260116C00135000 | 2024-04-29 1:59PM EDT | 135.00 | 4.01 | 3.80 | 4.05 | -0.19 | -4.52% | 1 | 349 | 42.51% |
| BABA260116C00140000 | 2024-04-29 2:31PM EDT | 140.00 | 3.90 | 3.15 | 3.70 | 0.00 | - | 1 | 1,461 | 42.78% |
| BABA260116C00145000 | 2024-04-30 10:09AM EDT | 145.00 | 2.95 | 2.89 | 3.25 | -0.45 | -13.24% | 1 | 647 | 42.52% |
| BABA260116C00150000 | 2024-04-29 2:48PM EDT | 150.00 | 3.05 | 2.58 | 2.97 | 0.00 | - | 28 | 4,557 | 42.75% |
| BABA260116C00155000 | 2024-04-25 1:38PM EDT | 155.00 | 2.60 | 2.28 | 2.74 | 0.00 | - | 1 | 2,487 | 43.05% |
| BABA260116C00160000 | 2024-04-26 2:51PM EDT | 160.00 | 2.29 | 2.10 | 2.45 | 0.00 | - | 2 | 523 | 42.98% |
| BABA260116C00165000 | 2024-04-26 12:09PM EDT | 165.00 | 2.06 | 1.94 | 2.14 | 0.00 | - | 6 | 328 | 42.65% |
| BABA260116C00170000 | 2024-04-29 12:28PM EDT | 170.00 | 2.00 | 1.85 | 1.98 | 0.00 | - | 2 | 548 | 42.92% |
| BABA260116C00175000 | 2024-04-29 2:44PM EDT | 175.00 | 1.80 | 1.57 | 1.73 | 0.00 | - | 13 | 382 | 42.62% |
| BABA260116C00180000 | 2024-04-30 9:43AM EDT | 180.00 | 1.58 | 1.50 | 1.60 | -0.08 | -4.82% | 2 | 5,770 | 42.85% |
Opciones de ventapor16 de enero de 2026
| Nombre del contrato | Fecha de última operación | Golpe | Último precio | Oferta | Demanda | Cambio | Cambio en % | Volumen | Interés abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| BABA260116P00005000 | 2024-04-25 12:41PM EDT | 5.00 | 0.04 | 0.03 | 0.20 | 0.00 | - | 10 | 64 | 95.70% |
| BABA260116P00010000 | 2024-04-26 9:31AM EDT | 10.00 | 0.10 | 0.10 | 0.19 | 0.00 | - | 3 | 72 | 72.46% |
| BABA260116P00015000 | 2024-04-18 1:26PM EDT | 15.00 | 0.16 | 0.13 | 0.41 | 0.00 | - | 2 | 32 | 63.67% |
| BABA260116P00020000 | 2024-03-18 10:58AM EDT | 20.00 | 0.50 | 0.10 | 0.40 | 0.00 | - | 15 | 269 | 51.86% |
| BABA260116P00025000 | 2024-04-24 10:35AM EDT | 25.00 | 0.48 | 0.22 | 0.70 | 0.00 | - | 1 | 75 | 52.93% |
| BABA260116P00030000 | 2024-04-25 1:34PM EDT | 30.00 | 0.70 | 0.47 | 0.97 | 0.00 | - | 100 | 266 | 48.36% |
| BABA260116P00035000 | 2024-04-29 3:50PM EDT | 35.00 | 1.05 | 0.90 | 1.34 | 0.00 | - | 22 | 551 | 44.74% |
| BABA260116P00040000 | 2024-04-29 2:43PM EDT | 40.00 | 1.51 | 1.56 | 1.79 | 0.00 | - | 81 | 1,358 | 41.43% |
| BABA260116P00045000 | 2024-04-25 12:59PM EDT | 45.00 | 2.45 | 2.30 | 2.54 | 0.00 | - | 3 | 1,203 | 39.51% |
| BABA260116P00050000 | 2024-04-29 11:01AM EDT | 50.00 | 3.33 | 3.30 | 3.55 | 0.00 | - | 6 | 505 | 38.04% |
| BABA260116P00055000 | 2024-04-29 3:13PM EDT | 55.00 | 4.45 | 4.60 | 4.85 | 0.00 | - | 14 | 3,070 | 36.87% |
| BABA260116P00060000 | 2024-04-29 2:41PM EDT | 60.00 | 5.85 | 6.15 | 6.40 | 0.00 | - | 10 | 4,026 | 35.71% |
| BABA260116P00065000 | 2024-04-29 11:33AM EDT | 65.00 | 7.72 | 7.30 | 8.25 | 0.00 | - | 17 | 4,291 | 34.67% |
| BABA260116P00070000 | 2024-04-29 11:08AM EDT | 70.00 | 9.90 | 9.80 | 10.35 | 0.00 | - | 11 | 7,132 | 33.57% |
| BABA260116P00075000 | 2024-04-30 11:06AM EDT | 75.00 | 12.50 | 12.45 | 12.95 | +0.32 | +2.63% | 62 | 3,305 | 33.06% |
| BABA260116P00080000 | 2024-04-29 11:27AM EDT | 80.00 | 14.80 | 15.20 | 15.70 | 0.00 | - | 4 | 3,154 | 32.20% |
| BABA260116P00085000 | 2024-04-29 3:48PM EDT | 85.00 | 17.55 | 18.15 | 18.55 | 0.00 | - | 4 | 3,191 | 30.90% |
| BABA260116P00090000 | 2024-04-29 3:35PM EDT | 90.00 | 20.75 | 20.75 | 22.30 | 0.00 | - | 3 | 6,258 | 31.27% |
| BABA260116P00095000 | 2024-04-26 2:37PM EDT | 95.00 | 24.55 | 24.35 | 25.65 | 0.00 | - | 8 | 156 | 29.96% |
| BABA260116P00100000 | 2024-04-23 11:42AM EDT | 100.00 | 28.61 | 27.95 | 29.20 | -1.89 | -6.20% | 1 | 839 | 28.49% |
| BABA260116P00105000 | 2024-04-29 3:14PM EDT | 105.00 | 31.70 | 32.65 | 33.40 | 0.00 | - | 1 | 283 | 28.35% |
| BABA260116P00110000 | 2024-04-26 10:52AM EDT | 110.00 | 36.50 | 36.40 | 37.45 | 0.00 | - | 1 | 422 | 27.09% |
| BABA260116P00115000 | 2024-04-19 11:58AM EDT | 115.00 | 46.59 | 40.55 | 41.85 | 0.00 | - | 14 | 146 | 26.48% |
| BABA260116P00120000 | 2024-04-24 9:42AM EDT | 120.00 | 46.60 | 45.30 | 46.35 | 0.00 | - | 2 | 190 | 25.68% |
| BABA260116P00125000 | 2024-04-24 2:52PM EDT | 125.00 | 50.57 | 49.90 | 50.75 | 0.00 | - | 4 | 92 | 23.19% |
| BABA260116P00130000 | 2024-04-23 11:06AM EDT | 130.00 | 57.77 | 54.80 | 55.80 | 0.00 | - | 10 | 10 | 24.95% |
| BABA260116P00135000 | 2024-04-19 10:50AM EDT | 135.00 | 66.23 | 59.30 | 61.05 | 0.00 | - | 6 | 0 | 28.15% |
| BABA260116P00140000 | 2024-03-26 10:37AM EDT | 140.00 | 68.65 | 64.65 | 66.10 | 0.00 | - | 4 | 0 | 29.76% |
| BABA260116P00145000 | 2024-04-22 10:40AM EDT | 145.00 | 74.82 | 69.20 | 71.15 | 0.00 | - | 4 | 0 | 31.32% |
| BABA260116P00150000 | 2024-04-19 10:07AM EDT | 150.00 | 81.18 | 74.15 | 76.25 | 0.00 | - | 4 | 0 | 33.18% |
| BABA260116P00155000 | 2023-10-31 10:23AM EDT | 155.00 | 72.95 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| BABA260116P00160000 | 2024-01-25 4:15PM EDT | 160.00 | 86.00 | 82.60 | 85.45 | 0.00 | - | 1 | 0 | 27.64% |
| BABA260116P00165000 | 2023-10-27 10:00AM EDT | 165.00 | 81.50 | 85.90 | 88.10 | 0.00 | - | 3 | 0 | 0.00% |
| BABA260116P00170000 | 2024-02-05 4:06PM EDT | 170.00 | 95.10 | 94.30 | 98.00 | 0.00 | - | - | 0 | 46.80% |
| BABA260116P00175000 | 2024-02-12 11:00AM EDT | 175.00 | 101.30 | 95.65 | 99.70 | 0.00 | - | 1 | 0 | 0.00% |
| BABA260116P00180000 | 2024-04-25 9:35AM EDT | 180.00 | 105.66 | 103.95 | 106.45 | 0.00 | - | 7 | 0 | 40.71% |
© 2024 Yahoo. Todos los derechos reservados.