Alibaba Group Holding Limited (BABA)
NYSE - Nasdaq Precio en tiempo real. Divisa en USD.
Añadir a la lista de seguimiento
A partir del 12:18PM EDT. Mercado abierto.
Precio de ejercicio:100.00
Opciones de comprapor24 de mayo de 2024
| Nombre del contrato | Fecha de última operación | Fecha de vencimiento | Último precio | Oferta | Demanda | Cambio | Cambio en % | Volumen | Interés abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| BABA240524C00100000 | 2024-05-21 12:00PM EDT | 2024-05-24 | 0.02 | 0.02 | 0.03 | -0.05 | -62.50% | 772 | 3,254 | 62.50% |
| BABA240531C00100000 | 2024-05-21 11:27AM EDT | 2024-05-31 | 0.16 | 0.13 | 0.15 | -0.11 | -40.74% | 823 | 2,986 | 50.29% |
| BABA240607C00100000 | 2024-05-21 11:10AM EDT | 2024-06-07 | 0.30 | 0.24 | 0.26 | -0.19 | -38.78% | 650 | 1,015 | 44.09% |
| BABA240614C00100000 | 2024-05-21 11:32AM EDT | 2024-06-14 | 0.40 | 0.35 | 0.38 | -0.24 | -37.50% | 36 | 1,434 | 40.92% |
| BABA240621C00100000 | 2024-05-21 11:55AM EDT | 2024-06-21 | 0.41 | 0.41 | 0.43 | -0.32 | -42.67% | 3,066 | 50,087 | 37.31% |
| BABA240628C00100000 | 2024-05-21 12:00PM EDT | 2024-06-28 | 0.58 | 0.57 | 0.73 | -0.36 | -38.30% | 52 | 963 | 39.16% |
| BABA240719C00100000 | 2024-05-21 12:01PM EDT | 2024-07-19 | 1.06 | 1.06 | 1.07 | -0.49 | -31.21% | 1,219 | 10,639 | 35.67% |
| BABA240816C00100000 | 2024-05-21 11:57AM EDT | 2024-08-16 | 2.00 | 2.00 | 2.05 | -0.70 | -25.93% | 192 | 6,273 | 37.57% |
| BABA240920C00100000 | 2024-05-21 11:59AM EDT | 2024-09-20 | 2.93 | 2.95 | 3.05 | -0.77 | -20.81% | 217 | 15,358 | 37.90% |
| BABA241018C00100000 | 2024-05-21 11:50AM EDT | 2024-10-18 | 3.73 | 3.60 | 3.70 | -0.67 | -15.23% | 59 | 3,934 | 37.57% |
| BABA241115C00100000 | 2024-05-21 10:16AM EDT | 2024-11-15 | 4.75 | 4.55 | 4.70 | -0.80 | -14.41% | 22 | 2,244 | 39.10% |
| BABA241220C00100000 | 2024-05-21 11:52AM EDT | 2024-12-20 | 5.45 | 5.35 | 5.50 | -0.95 | -14.84% | 32 | 10,705 | 39.01% |
| BABA250117C00100000 | 2024-05-21 12:02PM EDT | 2025-01-17 | 5.95 | 5.90 | 6.05 | -0.90 | -13.14% | 193 | 34,894 | 38.76% |
| BABA250321C00100000 | 2024-05-20 12:08PM EDT | 2025-03-21 | 8.00 | 7.50 | 7.90 | 0.00 | - | 1 | 2,394 | 40.61% |
| BABA250620C00100000 | 2024-05-21 11:44AM EDT | 2025-06-20 | 9.70 | 9.35 | 9.90 | -0.80 | -7.62% | 20 | 3,395 | 41.30% |
| BABA250919C00100000 | 2024-05-21 10:00AM EDT | 2025-09-19 | 11.60 | 11.10 | 11.85 | -1.40 | -10.77% | 127 | 16 | 42.17% |
| BABA251219C00100000 | 2024-05-20 2:51PM EDT | 2025-12-19 | 14.50 | 13.30 | 14.95 | 0.00 | - | 13 | 2,772 | 45.87% |
| BABA260116C00100000 | 2024-05-21 11:45AM EDT | 2026-01-16 | 14.05 | 14.00 | 14.45 | -1.10 | -7.26% | 6 | 9,503 | 43.67% |
Opciones de ventapor24 de mayo de 2024
| Nombre del contrato | Fecha de última operación | Fecha de vencimiento | Último precio | Oferta | Demanda | Cambio | Cambio en % | Volumen | Interés abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| BABA240524P00100000 | 2024-05-20 10:35AM EDT | 2024-05-24 | 11.23 | 13.65 | 13.85 | 0.00 | - | 2 | 14 | 50.00% |
| BABA240531P00100000 | 2024-05-14 9:49AM EDT | 2024-05-31 | 13.41 | 13.60 | 13.95 | -7.44 | -35.68% | 2 | 0 | 53.42% |
| BABA240607P00100000 | 2024-05-21 11:41AM EDT | 2024-06-07 | 13.55 | 13.75 | 13.95 | +1.55 | +12.92% | 4 | 4 | 41.80% |
| BABA240614P00100000 | 2024-05-17 11:10AM EDT | 2024-06-14 | 12.00 | 14.60 | 14.95 | 0.00 | - | 1 | 1 | 54.54% |
| BABA240621P00100000 | 2024-05-21 9:56AM EDT | 2024-06-21 | 14.75 | 14.65 | 14.90 | +1.80 | +13.90% | 2 | 139 | 50.10% |
| BABA240628P00100000 | 2024-05-17 2:15PM EDT | 2024-06-28 | 13.27 | 14.75 | 15.05 | 0.00 | - | 40 | 13 | 47.39% |
| BABA240719P00100000 | 2024-05-21 10:34AM EDT | 2024-07-19 | 14.91 | 15.10 | 15.35 | +1.49 | +11.10% | 1 | 393 | 41.26% |
| BABA240816P00100000 | 2024-05-17 3:56PM EDT | 2024-08-16 | 14.20 | 15.25 | 16.10 | 0.00 | - | 187 | 55 | 39.86% |
| BABA240920P00100000 | 2024-05-21 10:35AM EDT | 2024-09-20 | 16.15 | 15.85 | 16.45 | +1.38 | +9.34% | 30 | 238 | 35.85% |
| BABA241018P00100000 | 2024-05-17 3:07PM EDT | 2024-10-18 | 15.34 | 16.55 | 16.85 | 0.00 | - | 180 | 257 | 34.51% |
| BABA241115P00100000 | 2024-05-17 3:22PM EDT | 2024-11-15 | 15.85 | 17.05 | 17.30 | 0.00 | - | 160 | 107 | 33.84% |
| BABA241220P00100000 | 2024-05-17 3:04PM EDT | 2024-12-20 | 16.61 | 17.45 | 17.80 | 0.00 | - | 268 | 2,357 | 33.08% |
| BABA250117P00100000 | 2024-05-21 10:23AM EDT | 2025-01-17 | 17.38 | 17.70 | 18.00 | +0.63 | +3.76% | 1 | 3,308 | 31.90% |
| BABA250321P00100000 | 2024-05-13 2:05PM EDT | 2025-03-21 | 19.95 | 18.20 | 18.95 | 0.00 | - | 1 | 74 | 31.70% |
| BABA250620P00100000 | 2024-05-17 12:00PM EDT | 2025-06-20 | 18.56 | 19.50 | 20.80 | 0.00 | - | 1 | 665 | 33.23% |
| BABA251219P00100000 | 2024-05-21 10:04AM EDT | 2025-12-19 | 22.25 | 21.10 | 22.85 | +0.84 | +3.92% | 1 | 645 | 32.36% |
| BABA260116P00100000 | 2024-05-20 12:35PM EDT | 2026-01-16 | 21.42 | 22.05 | 24.00 | 0.00 | - | 4 | 1,025 | 34.22% |
© 2024 Yahoo. Todos los derechos reservados.