BABA - Alibaba Group Holding Limited

NYSE - Nasdaq Precio en tiempo real. Divisa en USD.
En dinero
Mostrar:ListaCubrir
Llamadaspor17 de julio de 2020
Nombre del contratoFecha de última operaciónGolpeÚltimo precioOfertaDemandaCambioCambio en %VolumenInterés abiertoVolatilidad implícita
BABA200717C000900002020-07-02 9:55AM EDT90.00155.10153.65154.250.00-36581.64%
BABA200717C000950002020-07-09 4:59PM EDT95.00128.40148.80149.450.00-1423598.05%
BABA200717C001000002020-07-07 2:54PM EDT100.00136.69143.65144.450.00-147550.78%
BABA200717C001050002020-07-10 2:33PM EDT105.00154.06138.80139.400.00-25533.98%
BABA200717C001100002020-07-15 9:43AM EDT110.00142.15133.70134.500.00-311506.64%
BABA200717C001150002020-07-09 12:49PM EDT115.00145.20128.65129.400.00-11465.63%
BABA200717C001200002020-07-08 1:20PM EDT120.00137.60123.80124.650.00-112476.56%
BABA200717C001250002020-07-16 1:03PM EDT125.00118.74118.55119.50+0.29+0.24%330417.97%
BABA200717C001300002020-07-08 1:25PM EDT130.00126.40113.70114.500.00-211409.18%
BABA200717C001350002020-06-29 9:50AM EDT135.0077.05108.85109.500.00-311398.24%
BABA200717C001400002020-07-08 12:52PM EDT140.00103.00103.70104.30-12.55-10.86%344349.02%
BABA200717C001450002020-07-16 12:20PM EDT145.0097.7098.5099.50-3.87-3.81%155329.30%
BABA200717C001500002020-07-08 12:14PM EDT150.00105.6693.5094.450.00-7211305.47%
BABA200717C001550002020-07-02 3:08PM EDT155.0069.8388.7589.500.00-226308.59%
BABA200717C001600002020-07-08 10:07AM EDT160.0088.6683.5084.550.00-10263276.76%
BABA200717C001650002020-07-14 12:20PM EDT165.0082.9578.7579.400.00-5219265.23%
BABA200717C001700002020-07-16 11:54AM EDT170.0073.3773.6574.55-8.38-10.25%251,491250.39%
BABA200717C001750002020-07-15 3:12PM EDT175.0073.2068.6069.550.00-3309230.08%
BABA200717C001800002020-07-16 12:18PM EDT180.0063.2863.6564.45-6.14-8.84%2966210.55%
BABA200717C001850002020-07-16 1:03PM EDT185.0058.7558.7559.60-10.85-15.59%8391205.47%
BABA200717C001900002020-07-16 12:28PM EDT190.0052.7053.6054.70-6.11-10.39%4868186.52%
BABA200717C001950002020-07-14 1:49PM EDT195.0047.1548.9049.40-5.80-10.95%52,044170.12%
BABA200717C001975002020-07-09 3:43PM EDT197.5043.6546.4046.95-19.14-30.48%39163.67%
BABA200717C002000002020-07-16 11:51AM EDT200.0043.0343.8044.30-5.22-10.82%258,621146.29%
BABA200717C002025002020-07-16 11:01AM EDT202.5040.6041.2542.05-7.30-15.24%221,111145.80%
BABA200717C002050002020-07-16 11:33AM EDT205.0037.2038.7539.45-7.00-15.84%73,810134.47%
BABA200717C002075002020-07-13 12:14PM EDT207.5043.6036.1537.000.00-725125.00%
BABA200717C002100002020-07-16 1:10PM EDT210.0034.1133.9034.50-5.43-13.73%88,339124.71%
BABA200717C002125002020-07-15 11:39AM EDT212.5036.2031.2032.300.00-1109119.24%
BABA200717C002150002020-07-16 11:21AM EDT215.0026.3728.8029.50-7.74-22.69%375,206106.06%
BABA200717C002175002020-07-16 10:19AM EDT217.5024.7526.2027.05-5.37-17.83%242796.88%
BABA200717C002200002020-07-16 1:06PM EDT220.0024.0023.8524.40-4.77-16.58%13544,35789.06%
BABA200717C002225002020-07-15 2:33PM EDT222.5027.0821.3021.900.00-141279.98%
BABA200717C002250002020-07-16 12:26PM EDT225.0017.7818.8519.40-5.95-25.07%5524,14673.29%
BABA200717C002275002020-07-16 12:33PM EDT227.5015.9016.2516.95-5.70-26.39%1035664.36%
BABA200717C002300002020-07-16 1:35PM EDT230.0014.2413.9014.35-4.38-23.52%1278,90857.28%
BABA200717C002325002020-07-16 1:08PM EDT232.5011.6811.5012.00-7.42-38.85%2159052.93%
BABA200717C002350002020-07-16 1:21PM EDT235.009.639.159.85-4.52-31.94%2409,15350.24%
BABA200717C002375002020-07-16 1:00PM EDT237.506.606.807.35-5.45-45.23%911,22447.22%
BABA200717C002400002020-07-16 1:35PM EDT240.005.054.955.25-4.44-46.79%76210,55542.38%
BABA200717C002425002020-07-16 1:35PM EDT242.503.363.253.40-4.04-54.59%2,57599938.18%
BABA200717C002450002020-07-16 1:36PM EDT245.001.962.002.10-3.94-66.78%5,1975,19937.23%
BABA200717C002475002020-07-16 1:36PM EDT247.501.161.151.21-3.04-72.38%2,8201,89237.01%
BABA200717C002500002020-07-16 1:36PM EDT250.000.680.680.70-2.24-76.71%9,02710,97738.14%
BABA200717C002525002020-07-16 1:35PM EDT252.500.390.370.42-1.59-80.30%8081,74840.09%
BABA200717C002550002020-07-16 1:35PM EDT255.000.250.230.27-1.02-80.31%3,0418,94742.68%
BABA200717C002575002020-07-16 1:22PM EDT257.500.190.160.18-0.71-78.89%3671,17845.41%
BABA200717C002600002020-07-16 1:32PM EDT260.000.130.110.13-0.49-79.03%2,1809,49448.63%
BABA200717C002625002020-07-16 1:19PM EDT262.500.100.080.10-0.21-67.74%2531,24851.17%
BABA200717C002650002020-07-16 1:07PM EDT265.000.060.060.07-0.26-81.25%6065,46753.71%
BABA200717C002675002020-07-16 12:55PM EDT267.500.050.050.06-0.18-78.26%1911,53457.42%
BABA200717C002700002020-07-16 1:36PM EDT270.000.040.030.04-0.14-77.78%1,1027,37358.59%
BABA200717C002725002020-07-16 1:01PM EDT272.500.030.020.04-0.13-81.25%951,95662.11%
BABA200717C002750002020-07-16 1:26PM EDT275.000.020.010.03-0.10-83.33%18111,30363.28%
BABA200717C002775002020-07-16 10:34AM EDT277.500.020.020.03-0.07-77.78%2632869.53%
BABA200717C002800002020-07-16 12:36PM EDT280.000.010.010.02-0.06-85.71%876,38969.53%
BABA200717C002850002020-07-16 11:54AM EDT285.000.010.000.01-0.04-80.00%521,95970.31%
BABA200717C002900002020-07-16 1:09PM EDT290.000.100.000.01+0.07+233.33%2510,77278.13%
BABA200717C002950002020-07-16 10:13AM EDT295.000.010.000.01-0.01-50.00%83,91984.38%
BABA200717C003000002020-07-16 11:24AM EDT300.000.010.000.010.00-1946,86290.63%
BABA200717C003050002020-07-16 1:05PM EDT305.000.010.000.010.00-149296.88%
BABA200717C003100002020-07-15 3:25PM EDT310.000.010.000.010.00-11,937103.13%
BABA200717C003150002020-07-15 3:26PM EDT315.000.010.000.010.00-7389109.38%
BABA200717C003200002020-07-16 1:04PM EDT320.000.010.000.030.00-42,318128.13%
BABA200717C003250002020-07-15 12:58PM EDT325.000.010.000.01-0.01-50.00%13,278121.88%
BABA200717C003300002020-07-16 11:19AM EDT330.000.010.000.010.00-122,832128.13%
BABA200717C003350002020-07-15 3:30PM EDT335.000.010.000.010.00-11279134.38%
BABA200717C003400002020-07-15 3:49PM EDT340.000.010.000.010.00-201,238137.50%
BABA200717C003450002020-07-15 2:51PM EDT345.000.010.000.010.00-20556143.75%
BABA200717C003500002020-07-15 3:39PM EDT350.000.010.000.020.00-2350159.38%
BABA200717C003550002020-07-15 3:43PM EDT355.000.010.000.010.00-154380156.25%
BABA200717C003600002020-07-15 2:51PM EDT360.000.010.000.010.00-28185162.50%
Ponepor17 de julio de 2020
Nombre del contratoFecha de última operaciónGolpeÚltimo precioOfertaDemandaCambioCambio en %VolumenInterés abiertoVolatilidad implícita
BABA200717P000850002020-07-08 11:10AM EDT85.000.040.000.100.00-64,862518.75%
BABA200717P000900002020-07-06 12:35PM EDT90.000.010.000.140.00-1202509.38%
BABA200717P000950002020-06-22 3:22PM EDT95.000.030.000.010.00-45464387.50%
BABA200717P001000002020-07-08 2:42PM EDT100.000.010.000.040.00-16,357406.25%
BABA200717P001050002020-06-30 3:14PM EDT105.000.020.000.030.00-30453375.00%
BABA200717P001100002020-07-08 12:05PM EDT110.000.010.000.120.00-3533404.69%
BABA200717P001150002020-07-01 3:59PM EDT115.000.030.000.010.00-50226312.50%
BABA200717P001200002020-07-14 2:49PM EDT120.000.010.000.010.00-22931287.50%
BABA200717P001250002020-06-30 3:13PM EDT125.000.030.000.030.00-315747300.00%
BABA200717P001300002020-07-14 2:52PM EDT130.000.020.000.200.00-291,163344.53%
BABA200717P001350002020-07-13 2:54PM EDT135.000.020.000.010.00-1421243.75%
BABA200717P001400002020-07-13 3:52PM EDT140.000.020.000.010.00-33342231.25%
BABA200717P001450002020-07-14 3:29PM EDT145.000.020.000.080.00-41,515260.94%
BABA200717P001500002020-07-15 3:06PM EDT150.000.010.000.010.00-1,3964,835206.25%
BABA200717P001550002020-07-14 12:04PM EDT155.000.020.000.010.00-68815190.63%
BABA200717P001600002020-07-16 12:19PM EDT160.000.010.000.01-0.03-75.00%9844,038178.13%
BABA200717P001650002020-07-14 3:05PM EDT165.000.050.000.010.00-55,761165.63%
BABA200717P001700002020-07-16 12:48PM EDT170.000.010.000.01-0.02-66.67%115,104156.25%
BABA200717P001750002020-07-15 2:06PM EDT175.000.020.010.04+0.01+100.00%25,855164.06%
BABA200717P001800002020-07-14 2:39PM EDT180.000.030.010.02+0.01+50.00%44,152143.75%
BABA200717P001850002020-07-16 1:27PM EDT185.000.020.010.03-0.08-80.00%818,434135.94%
BABA200717P001900002020-07-16 1:27PM EDT190.000.020.020.03-0.01-33.33%717,821126.56%
BABA200717P001950002020-07-16 11:06AM EDT195.000.050.020.03+0.02+66.67%127,058114.84%
BABA200717P001975002020-07-16 12:21PM EDT197.500.030.010.04-0.09-75.00%1335108.59%
BABA200717P002000002020-07-16 1:31PM EDT200.000.040.030.040.00-3116,980107.03%
BABA200717P002025002020-07-13 11:23AM EDT202.500.030.020.04-0.27-90.00%61,72999.22%
BABA200717P002050002020-07-16 11:52AM EDT205.000.050.020.05+0.01+25.00%105,37694.53%
BABA200717P002075002020-07-16 12:58PM EDT207.500.050.030.05-0.03-37.50%461,18390.23%
BABA200717P002100002020-07-16 11:03AM EDT210.000.070.040.06+0.01+16.67%189,74986.72%
BABA200717P002125002020-07-16 12:00PM EDT212.500.070.050.07-0.02-22.22%101,34882.42%
BABA200717P002150002020-07-16 1:06PM EDT215.000.070.050.08-0.01-12.50%605,99777.34%
BABA200717P002175002020-07-16 1:15PM EDT217.500.070.060.08-0.04-36.36%53,13171.88%
BABA200717P002200002020-07-16 1:29PM EDT220.000.080.060.08-0.03-27.27%23137,99765.43%
BABA200717P002225002020-07-16 1:11PM EDT222.500.100.070.09-0.01-9.09%171,50160.55%
BABA200717P002250002020-07-16 1:10PM EDT225.000.110.060.11-0.16-59.26%1,10218,55454.69%
BABA200717P002275002020-07-16 12:03PM EDT227.500.130.060.13-0.07-35.00%482,12851.76%
BABA200717P002300002020-07-16 1:21PM EDT230.000.140.130.15-0.06-30.00%2,6766,22946.19%
BABA200717P002325002020-07-16 1:07PM EDT232.500.240.170.22-0.01-4.00%2661,34342.48%
BABA200717P002350002020-07-16 1:20PM EDT235.000.310.300.33-0.01-3.12%2,3623,35738.67%
BABA200717P002375002020-07-16 1:33PM EDT237.500.530.540.57+0.08+17.78%1,2872,31736.13%
BABA200717P002400002020-07-16 1:31PM EDT240.000.900.981.01+0.20+28.57%3,5799,54534.08%
BABA200717P002425002020-07-16 1:37PM EDT242.501.691.771.85+0.66+64.08%1,1722,88933.64%
BABA200717P002450002020-07-16 1:34PM EDT245.002.943.003.10+1.35+84.91%7463,75533.42%
BABA200717P002475002020-07-16 1:27PM EDT247.504.534.304.75+2.01+79.76%3042,48833.23%
BABA200717P002500002020-07-16 1:12PM EDT250.006.626.406.85+2.72+69.74%3625,72035.60%
BABA200717P002525002020-07-16 1:12PM EDT252.508.608.659.00+2.90+50.88%16452734.13%
BABA200717P002550002020-07-16 1:30PM EDT255.0010.9910.8011.50+3.67+50.14%4053,74741.11%
BABA200717P002575002020-07-16 12:07PM EDT257.5014.5513.4013.90+4.90+50.78%463842.58%
BABA200717P002600002020-07-16 1:30PM EDT260.0015.8315.8016.30+4.11+35.07%2592,12338.67%
BABA200717P002625002020-07-15 11:35AM EDT262.5014.8218.2518.750.00-72270.00%
BABA200717P002650002020-07-16 1:25PM EDT265.0020.8520.8021.20+4.21+25.30%2118000.00%
BABA200717P002675002020-07-14 12:14PM EDT267.5023.4423.1023.700.00-31360.00%
BABA200717P002700002020-07-16 1:23PM EDT270.0025.7525.6526.20+5.94+29.98%321840.00%
BABA200717P002725002020-07-14 12:44PM EDT272.5029.9029.9031.45+2.62+9.60%14139.70%
BABA200717P002750002020-07-14 11:59AM EDT275.0029.7930.5531.400.00-42881.25%
BABA200717P002800002020-07-13 2:07PM EDT280.0028.7835.4036.350.00-14085.16%
BABA200717P002850002020-07-10 9:55AM EDT285.0043.0540.4541.250.00-3550.00%
BABA200717P002900002020-07-08 3:28PM EDT290.0034.3045.5546.500.00-11120.51%
BABA200717P002950002020-07-13 2:04PM EDT295.0052.5550.4051.30+13.75+35.44%3499.61%
BABA200717P003000002020-07-10 1:46PM EDT300.0040.5055.6056.350.00-1116120.31%
BABA200717P003100002020-07-09 4:59PM EDT310.00112.3065.6066.200.00-500.00%
BABA200717P003200002020-07-07 2:37PM EDT320.0083.5075.4076.300.00-32135.94%
BABA200717P003250002020-07-07 9:42AM EDT325.0085.0080.6581.150.00--00.00%
BABA200717P003300002020-07-14 11:00AM EDT330.0085.1085.6086.100.00-550.00%
BABA200717P003350002020-07-09 9:44AM EDT335.0091.9090.6091.250.00-320.00%
BABA200717P003400002020-07-14 10:08AM EDT340.0096.9597.6098.550.00-30297.66%
BABA200717P003450002020-07-09 3:21PM EDT345.00103.65100.55101.20+1.95+1.92%300.00%
BABA200717P003500002020-07-15 9:34AM EDT350.00106.45107.80108.80+6.35+6.34%31325.05%
BABA200717P003550002020-07-16 10:26AM EDT355.00114.10112.75113.75+2.40+2.15%250332.52%
BABA200717P003600002020-07-14 9:57AM EDT360.00115.90117.70118.850.00-220342.58%