Alibaba Group Holding Limited (BABA)
NYSE - Nasdaq Precio en tiempo real. Divisa en USD.
Añadir a la lista de seguimiento
A partir del 02:34PM EDT. Mercado abierto.
Opciones de comprapor19 de abril de 2024
| Nombre del contrato | Fecha de última operación | Golpe | Último precio | Oferta | Demanda | Cambio | Cambio en % | Volumen | Interés abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| BABA240419C00007500 | 2024-03-27 11:40AM EDT | 7.50 | 63.90 | 62.35 | 62.70 | 0.00 | - | 5 | 5 | 1,040.63% |
| BABA240419C00010000 | 2024-03-25 12:10PM EDT | 10.00 | 61.20 | 59.60 | 60.30 | 0.00 | - | 1 | 1 | 825.00% |
| BABA240419C00012500 | 2024-04-04 12:35PM EDT | 12.50 | 60.50 | 57.40 | 57.80 | 0.00 | - | 1 | 2 | 846.09% |
| BABA240419C00015000 | 2023-12-11 3:41PM EDT | 15.00 | 56.40 | 56.30 | 59.20 | 0.00 | - | 2 | 0 | 1,376.95% |
| BABA240419C00025000 | 2024-02-06 3:56PM EDT | 25.00 | 52.35 | 47.45 | 47.90 | 0.00 | - | 1 | 1 | 929.10% |
| BABA240419C00030000 | 2024-04-08 12:13PM EDT | 30.00 | 42.02 | 40.10 | 40.20 | 0.00 | - | 1 | 1 | 445.70% |
| BABA240419C00035000 | 2024-03-12 1:30PM EDT | 35.00 | 41.17 | 39.65 | 40.00 | 0.00 | - | 3 | 5 | 832.81% |
| BABA240419C00040000 | 2024-04-11 2:21PM EDT | 40.00 | 34.82 | 28.85 | 31.20 | 0.00 | - | 1 | 36 | 278.91% |
| BABA240419C00045000 | 2024-04-08 3:36PM EDT | 45.00 | 26.80 | 24.15 | 25.15 | 0.00 | - | 1 | 33 | 251.95% |
| BABA240419C00050000 | 2024-04-10 9:58AM EDT | 50.00 | 24.59 | 20.10 | 20.25 | 0.00 | - | 30 | 427 | 203.91% |
| BABA240419C00055000 | 2024-04-16 1:54PM EDT | 55.00 | 15.05 | 15.05 | 15.20 | -0.60 | -3.83% | 24 | 818 | 149.41% |
| BABA240419C00060000 | 2024-04-16 1:54PM EDT | 60.00 | 9.97 | 9.60 | 11.00 | -0.63 | -5.94% | 10 | 1,615 | 119.53% |
| BABA240419C00062000 | 2024-04-16 1:20PM EDT | 62.00 | 8.05 | 8.10 | 8.25 | -1.90 | -19.10% | 4 | 4 | 91.02% |
| BABA240419C00063000 | 2024-04-16 9:55AM EDT | 63.00 | 6.50 | 7.05 | 7.25 | -1.05 | -13.91% | 180 | 191 | 79.98% |
| BABA240419C00064000 | 2024-04-05 2:58PM EDT | 64.00 | 7.85 | 5.25 | 6.25 | 0.00 | - | 10 | 2 | 77.73% |
| BABA240419C00065000 | 2024-04-16 1:11PM EDT | 65.00 | 5.10 | 5.05 | 5.20 | -0.20 | -3.77% | 29 | 1,764 | 60.06% |
| BABA240419C00066000 | 2024-04-16 12:06PM EDT | 66.00 | 3.65 | 4.15 | 4.25 | -0.85 | -18.89% | 26 | 50 | 55.37% |
| BABA240419C00067000 | 2024-04-16 2:10PM EDT | 67.00 | 3.40 | 3.15 | 3.30 | -0.05 | -1.45% | 1,088 | 750 | 50.39% |
| BABA240419C00068000 | 2024-04-16 1:09PM EDT | 68.00 | 2.35 | 2.22 | 2.32 | -0.70 | -22.95% | 593 | 448 | 40.33% |
| BABA240419C00069000 | 2024-04-16 2:09PM EDT | 69.00 | 1.68 | 1.48 | 1.50 | -0.30 | -15.15% | 2,323 | 684 | 34.91% |
| BABA240419C00070000 | 2024-04-16 2:16PM EDT | 70.00 | 0.88 | 0.83 | 0.85 | -0.55 | -38.46% | 5,378 | 14,952 | 31.45% |
| BABA240419C00071000 | 2024-04-16 2:15PM EDT | 71.00 | 0.48 | 0.47 | 0.48 | -0.42 | -46.67% | 6,277 | 2,427 | 32.03% |
| BABA240419C00072000 | 2024-04-16 2:17PM EDT | 72.00 | 0.24 | 0.24 | 0.25 | -0.27 | -52.94% | 5,904 | 8,003 | 32.62% |
| BABA240419C00073000 | 2024-04-16 2:14PM EDT | 73.00 | 0.14 | 0.13 | 0.14 | -0.16 | -53.33% | 3,222 | 6,630 | 34.57% |
| BABA240419C00074000 | 2024-04-16 2:16PM EDT | 74.00 | 0.08 | 0.06 | 0.08 | -0.08 | -50.00% | 1,937 | 6,200 | 36.52% |
| BABA240419C00075000 | 2024-04-16 2:09PM EDT | 75.00 | 0.05 | 0.04 | 0.05 | -0.05 | -50.00% | 6,661 | 30,531 | 39.06% |
| BABA240419C00076000 | 2024-04-16 2:09PM EDT | 76.00 | 0.03 | 0.03 | 0.04 | -0.04 | -57.14% | 1,088 | 5,826 | 43.36% |
| BABA240419C00077000 | 2024-04-16 12:52PM EDT | 77.00 | 0.03 | 0.03 | 0.03 | -0.01 | -25.00% | 80 | 6,794 | 46.48% |
| BABA240419C00078000 | 2024-04-16 1:30PM EDT | 78.00 | 0.03 | 0.02 | 0.03 | 0.00 | - | 67 | 5,109 | 50.00% |
| BABA240419C00079000 | 2024-04-16 1:43PM EDT | 79.00 | 0.02 | 0.01 | 0.03 | -0.01 | -33.33% | 59 | 1,839 | 53.13% |
| BABA240419C00080000 | 2024-04-16 1:57PM EDT | 80.00 | 0.01 | 0.01 | 0.02 | -0.02 | -66.67% | 427 | 37,099 | 55.47% |
| BABA240419C00081000 | 2024-04-16 10:34AM EDT | 81.00 | 0.01 | 0.01 | 0.02 | -0.01 | -50.00% | 1 | 1,852 | 60.16% |
| BABA240419C00082000 | 2024-04-16 10:07AM EDT | 82.00 | 0.02 | 0.01 | 0.02 | 0.00 | - | 2 | 639 | 64.06% |
| BABA240419C00083000 | 2024-04-16 1:56PM EDT | 83.00 | 0.01 | 0.01 | 0.02 | -0.01 | -50.00% | 15 | 895 | 68.75% |
| BABA240419C00084000 | 2024-04-16 11:48AM EDT | 84.00 | 0.02 | 0.00 | 0.23 | 0.00 | - | 11 | 1,138 | 98.44% |
| BABA240419C00085000 | 2024-04-16 12:53PM EDT | 85.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 196 | 24,766 | 68.75% |
| BABA240419C00086000 | 2024-04-15 3:34PM EDT | 86.00 | 0.02 | 0.00 | 0.02 | 0.00 | - | 10 | 476 | 76.56% |
| BABA240419C00090000 | 2024-04-16 11:25AM EDT | 90.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 12 | 66,987 | 84.38% |
| BABA240419C00095000 | 2024-04-16 10:03AM EDT | 95.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 199 | 7,332 | 100.00% |
| BABA240419C00100000 | 2024-04-12 10:31AM EDT | 100.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 4 | 19,537 | 118.75% |
| BABA240419C00105000 | 2024-04-15 10:14AM EDT | 105.00 | 0.02 | 0.00 | 0.03 | 0.00 | - | 1 | 5,036 | 145.31% |
| BABA240419C00110000 | 2024-04-11 10:28AM EDT | 110.00 | 0.02 | 0.00 | 0.01 | 0.00 | - | 10 | 6,666 | 143.75% |
| BABA240419C00115000 | 2024-04-04 12:21PM EDT | 115.00 | 0.01 | 0.00 | 0.06 | 0.00 | - | 11 | 1,217 | 186.72% |
| BABA240419C00120000 | 2024-04-11 1:57PM EDT | 120.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 2 | 5,964 | 168.75% |
| BABA240419C00125000 | 2024-04-01 9:52AM EDT | 125.00 | 0.02 | 0.00 | 0.29 | 0.00 | - | 20 | 819 | 259.38% |
| BABA240419C00130000 | 2024-03-14 1:04PM EDT | 130.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 514 | 193.75% |
| BABA240419C00135000 | 2024-04-12 3:25PM EDT | 135.00 | 0.02 | 0.00 | 0.05 | 0.00 | - | 1 | 459 | 232.81% |
| BABA240419C00140000 | 2024-04-09 2:06PM EDT | 140.00 | 0.01 | 0.00 | 0.25 | 0.00 | - | 1 | 266 | 294.14% |
| BABA240419C00145000 | 2024-04-08 9:47AM EDT | 145.00 | 0.04 | 0.00 | 0.21 | 0.00 | - | 1 | 49 | 299.22% |
| BABA240419C00150000 | 2024-04-05 11:30AM EDT | 150.00 | 0.01 | 0.00 | 0.05 | 0.00 | - | 1 | 1,983 | 265.63% |
| BABA240419C00155000 | 2024-02-07 10:34AM EDT | 155.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 5 | 987 | 50.00% |
| BABA240419C00160000 | 2024-04-11 1:41PM EDT | 160.00 | 0.03 | 0.00 | 0.29 | 0.00 | - | 33 | 91 | 346.48% |
| BABA240419C00165000 | 2024-03-22 9:47AM EDT | 165.00 | 0.01 | 0.00 | 0.29 | 0.00 | - | 1 | 73 | 357.03% |
| BABA240419C00170000 | 2024-03-20 10:52AM EDT | 170.00 | 0.01 | 0.00 | 0.29 | 0.00 | - | 1 | 116 | 367.19% |
| BABA240419C00175000 | 2024-03-11 9:30AM EDT | 175.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 250 | 857 | 50.00% |
| BABA240419C00180000 | 2024-04-05 12:47PM EDT | 180.00 | 0.03 | 0.00 | 0.07 | 0.00 | - | 1 | 45 | 329.69% |
| BABA240419C00185000 | 2024-02-08 10:43AM EDT | 185.00 | 0.07 | 0.00 | 0.24 | 0.00 | - | 1 | 46 | 385.94% |
Opciones de ventapor19 de abril de 2024
| Nombre del contrato | Fecha de última operación | Golpe | Último precio | Oferta | Demanda | Cambio | Cambio en % | Volumen | Interés abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| BABA240419P00007500 | 2024-04-12 1:05PM EDT | 7.50 | 0.01 | 0.00 | 0.01 | 0.00 | - | 10 | 14 | 700.00% |
| BABA240419P00010000 | 2024-03-28 10:19AM EDT | 10.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 2 | 600.00% |
| BABA240419P00012500 | 2023-09-14 9:31AM EDT | 12.50 | 0.01 | 0.00 | 0.16 | 0.00 | - | 1 | 1 | 718.75% |
| BABA240419P00020000 | 2024-01-16 1:39PM EDT | 20.00 | 0.05 | 0.00 | 0.08 | 0.00 | - | 1 | 1 | 484.38% |
| BABA240419P00022500 | 2023-09-07 9:30AM EDT | 22.50 | 0.75 | 0.00 | 0.13 | 0.00 | - | - | 1 | 465.63% |
| BABA240419P00025000 | 2023-08-23 2:46PM EDT | 25.00 | 0.06 | 0.00 | 0.11 | 0.00 | - | 1 | 1 | 415.63% |
| BABA240419P00030000 | 2024-02-26 10:30AM EDT | 30.00 | 0.03 | 0.00 | 0.06 | 0.00 | - | 10 | 61 | 321.88% |
| BABA240419P00035000 | 2024-03-18 2:47PM EDT | 35.00 | 0.02 | 0.00 | 0.07 | 0.00 | - | 1 | 272 | 271.88% |
| BABA240419P00040000 | 2024-04-08 10:28AM EDT | 40.00 | 0.01 | 0.00 | 0.29 | 0.00 | - | 2 | 131 | 273.05% |
| BABA240419P00045000 | 2024-04-09 11:33AM EDT | 45.00 | 0.04 | 0.00 | 0.02 | 0.00 | - | 6 | 435 | 156.25% |
| BABA240419P00050000 | 2024-04-10 9:36AM EDT | 50.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 2 | 1,493 | 112.50% |
| BABA240419P00055000 | 2024-04-16 10:25AM EDT | 55.00 | 0.01 | 0.00 | 0.01 | -0.01 | -50.00% | 67 | 5,154 | 84.38% |
| BABA240419P00060000 | 2024-04-16 2:08PM EDT | 60.00 | 0.01 | 0.01 | 0.02 | 0.00 | - | 171 | 4,780 | 62.50% |
| BABA240419P00062000 | 2024-04-16 11:59AM EDT | 62.00 | 0.02 | 0.01 | 0.06 | 0.00 | - | 1 | 56 | 57.42% |
| BABA240419P00063000 | 2024-04-16 11:21AM EDT | 63.00 | 0.03 | 0.00 | 0.04 | +0.01 | +50.00% | 31 | 778 | 51.95% |
| BABA240419P00064000 | 2024-04-16 10:13AM EDT | 64.00 | 0.05 | 0.02 | 0.11 | +0.02 | +66.67% | 11 | 264 | 55.27% |
| BABA240419P00065000 | 2024-04-16 2:08PM EDT | 65.00 | 0.04 | 0.03 | 0.04 | 0.00 | - | 658 | 22,978 | 38.67% |
| BABA240419P00066000 | 2024-04-16 1:38PM EDT | 66.00 | 0.06 | 0.04 | 0.07 | +0.01 | +20.00% | 419 | 917 | 35.55% |
| BABA240419P00067000 | 2024-04-16 1:34PM EDT | 67.00 | 0.11 | 0.06 | 0.10 | +0.02 | +22.22% | 1,039 | 2,730 | 30.66% |
| BABA240419P00068000 | 2024-04-16 2:09PM EDT | 68.00 | 0.16 | 0.15 | 0.17 | -0.03 | -15.79% | 1,687 | 2,142 | 26.66% |
| BABA240419P00069000 | 2024-04-16 2:16PM EDT | 69.00 | 0.37 | 0.36 | 0.38 | 0.00 | - | 2,722 | 4,455 | 25.20% |
| BABA240419P00070000 | 2024-04-16 2:17PM EDT | 70.00 | 0.73 | 0.75 | 0.76 | +0.04 | +5.80% | 4,671 | 35,132 | 23.54% |
| BABA240419P00071000 | 2024-04-16 2:14PM EDT | 71.00 | 1.26 | 1.37 | 1.39 | +0.09 | +7.69% | 829 | 2,976 | 22.85% |
| BABA240419P00072000 | 2024-04-16 2:10PM EDT | 72.00 | 1.95 | 2.10 | 2.16 | +0.20 | +11.43% | 235 | 4,850 | 16.41% |
| BABA240419P00073000 | 2024-04-16 2:00PM EDT | 73.00 | 3.01 | 2.98 | 3.05 | +0.28 | +10.26% | 84 | 3,131 | 0.00% |
| BABA240419P00074000 | 2024-04-16 1:14PM EDT | 74.00 | 3.95 | 3.75 | 4.05 | +0.56 | +16.52% | 56 | 2,539 | 0.00% |
| BABA240419P00075000 | 2024-04-16 2:06PM EDT | 75.00 | 4.75 | 4.95 | 5.60 | +0.39 | +8.94% | 285 | 18,591 | 69.53% |
| BABA240419P00076000 | 2024-04-16 1:30PM EDT | 76.00 | 5.91 | 5.90 | 6.00 | +0.26 | +4.60% | 47 | 216 | 0.00% |
| BABA240419P00077000 | 2024-04-16 11:05AM EDT | 77.00 | 7.52 | 6.05 | 7.45 | +1.22 | +19.37% | 6 | 111 | 75.88% |
| BABA240419P00078000 | 2024-04-16 1:59PM EDT | 78.00 | 7.90 | 7.85 | 8.85 | +0.28 | +3.67% | 1 | 82 | 75.00% |
| BABA240419P00079000 | 2024-04-16 10:48AM EDT | 79.00 | 9.25 | 8.85 | 8.95 | +0.95 | +11.45% | 1 | 70 | 0.00% |
| BABA240419P00080000 | 2024-04-16 2:09PM EDT | 80.00 | 9.72 | 9.75 | 10.60 | +0.43 | +4.63% | 977 | 4,209 | 62.50% |
| BABA240419P00081000 | 2024-04-15 3:56PM EDT | 81.00 | 10.30 | 10.00 | 11.95 | 0.00 | - | 436 | 205 | 135.16% |
| BABA240419P00082000 | 2024-04-15 3:56PM EDT | 82.00 | 11.30 | 11.85 | 12.00 | 0.00 | - | 1 | 2 | 0.00% |
| BABA240419P00083000 | 2024-04-15 3:57PM EDT | 83.00 | 12.30 | 12.85 | 13.00 | 0.00 | - | 1 | 0 | 0.00% |
| BABA240419P00084000 | 2024-04-15 3:56PM EDT | 84.00 | 13.30 | 13.85 | 13.95 | 0.00 | - | 5 | 5 | 0.00% |
| BABA240419P00085000 | 2024-04-15 3:58PM EDT | 85.00 | 14.30 | 14.45 | 15.25 | 0.00 | - | 15 | 16 | 102.54% |
| BABA240419P00086000 | 2024-04-12 11:00AM EDT | 86.00 | 13.50 | 15.85 | 16.00 | 0.00 | - | 6 | 3 | 0.00% |
| BABA240419P00090000 | 2024-04-15 3:58PM EDT | 90.00 | 19.30 | 19.90 | 20.00 | 0.00 | - | 25 | 0 | 0.00% |
| BABA240419P00095000 | 2024-04-15 3:58PM EDT | 95.00 | 24.30 | 24.85 | 24.95 | 0.00 | - | 10 | 1 | 0.00% |
| BABA240419P00100000 | 2024-04-12 11:05AM EDT | 100.00 | 27.60 | 29.70 | 30.00 | 0.00 | - | 1 | 0 | 0.00% |
| BABA240419P00105000 | 2024-04-11 12:28PM EDT | 105.00 | 30.55 | 34.70 | 35.00 | 0.00 | - | 2 | 4 | 0.00% |
| BABA240419P00110000 | 2024-03-21 11:37AM EDT | 110.00 | 35.60 | 39.80 | 40.00 | 0.00 | - | 8 | 0 | 0.00% |
| BABA240419P00115000 | 2023-12-29 2:52PM EDT | 115.00 | 37.62 | 41.25 | 41.85 | 0.00 | - | 400 | 0 | 0.00% |
| BABA240419P00120000 | 2024-01-19 3:45PM EDT | 120.00 | 50.20 | 45.80 | 46.35 | 0.00 | - | 7 | 0 | 0.00% |
| BABA240419P00125000 | 2023-12-29 1:27PM EDT | 125.00 | 48.05 | 51.15 | 51.85 | 0.00 | - | 2 | 0 | 0.00% |
| BABA240419P00130000 | 2024-01-03 3:51PM EDT | 130.00 | 53.40 | 57.70 | 58.55 | 0.00 | - | 3 | 0 | 0.00% |
| BABA240419P00135000 | 2023-10-12 11:29AM EDT | 135.00 | 49.20 | 52.05 | 52.45 | 0.00 | - | 2 | 0 | 0.00% |
| BABA240419P00140000 | 2023-12-22 10:30AM EDT | 140.00 | 65.00 | 64.35 | 65.40 | 0.00 | - | 5 | 0 | 0.00% |
| BABA240419P00145000 | 2023-09-08 1:15PM EDT | 145.00 | 55.05 | 58.80 | 59.05 | 0.00 | - | 4 | 0 | 0.00% |
| BABA240419P00150000 | 2023-12-29 3:59PM EDT | 150.00 | 72.50 | 76.20 | 76.85 | 0.00 | - | 1 | 0 | 0.00% |
| BABA240419P00160000 | 2023-09-29 3:10PM EDT | 160.00 | 73.15 | 76.60 | 77.90 | 0.00 | - | 20 | 0 | 0.00% |
| BABA240419P00170000 | 2023-12-29 10:40AM EDT | 170.00 | 92.65 | 96.10 | 96.75 | 0.00 | - | 1 | 0 | 0.00% |
| BABA240419P00180000 | 2023-09-15 9:32AM EDT | 180.00 | 92.30 | 95.05 | 96.90 | 0.00 | - | - | 0 | 0.00% |
| BABA240419P00185000 | 2023-11-09 3:57PM EDT | 185.00 | 102.39 | 112.65 | 114.25 | 0.00 | - | - | 0 | 0.00% |
© 2024 Yahoo. Todos los derechos reservados.