U.S. markets closed
F S&P 500
5,209.75 -3.00 (-0.06%) F Dow Jones
39,193.00 -2.00 (-0.01%) F Nasdaq
18,161.75 -24.75 (-0.14%) E-mini Russell 2000 Index Futur
2,062.60 -2.20 (-0.11%) Petróleo
79.25 +0.26 (+0.33%) Oro
2,315.20 -7.10 (-0.31%)
Alibaba Group Holding Limited (BABA)
NYSE - NYSE Precio retrasado. Divisa en USD.
Añadir a la lista de seguimiento
Al cierre: 04:00PM EDT
Fuera de horario:
Golpe:60.00
Opciones de comprapor10 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| BABA240510C00060000 | 2024-05-08 12:18PM EDT | 2024-05-10 | 18.47 | 18.00 | 18.65 | -2.26 | -10.90% | 4 | 32 | 211.72% |
| BABA240517C00060000 | 2024-05-07 1:32PM EDT | 2024-05-17 | 19.60 | 18.55 | 18.75 | 0.00 | - | 2 | 875 | 99.80% |
| BABA240524C00060000 | 2024-05-07 11:47AM EDT | 2024-05-24 | 18.63 | 17.95 | 18.85 | -0.88 | -4.51% | 2 | 96 | 87.11% |
| BABA240531C00060000 | 2024-05-02 3:16PM EDT | 2024-05-31 | 20.98 | 18.40 | 18.95 | 0.00 | - | 11 | 19 | 63.87% |
| BABA240621C00060000 | 2024-05-08 2:07PM EDT | 2024-06-21 | 19.10 | 18.70 | 19.25 | -0.65 | -3.29% | 8 | 1,814 | 56.10% |
| BABA240719C00060000 | 2024-05-06 10:10AM EDT | 2024-07-19 | 21.35 | 19.00 | 19.30 | 0.00 | - | 27 | 1,777 | 50.02% |
| BABA240816C00060000 | 2024-05-07 3:30PM EDT | 2024-08-16 | 19.00 | 19.10 | 19.55 | -1.00 | -5.00% | 5 | 603 | 45.90% |
| BABA240920C00060000 | 2024-05-07 10:04AM EDT | 2024-09-20 | 19.15 | 19.70 | 20.10 | -1.35 | -6.59% | 5 | 2,948 | 45.23% |
| BABA241018C00060000 | 2024-05-07 12:36PM EDT | 2024-10-18 | 21.00 | 20.20 | 20.65 | 0.00 | - | 2 | 352 | 45.81% |
| BABA241115C00060000 | 2024-05-02 12:06PM EDT | 2024-11-15 | 22.46 | 20.75 | 21.25 | 0.00 | - | 1 | 521 | 46.67% |
| BABA241220C00060000 | 2024-05-08 3:12PM EDT | 2024-12-20 | 21.67 | 21.00 | 21.80 | -2.93 | -11.91% | 14 | 294 | 46.38% |
| BABA250117C00060000 | 2024-05-08 12:47PM EDT | 2025-01-17 | 22.06 | 21.60 | 22.10 | -0.59 | -2.60% | 16 | 3,091 | 45.47% |
| BABA250321C00060000 | 2024-05-06 3:07PM EDT | 2025-03-21 | 25.69 | 22.85 | 23.15 | 0.00 | - | 1 | 275 | 45.95% |
| BABA250620C00060000 | 2024-05-08 9:33AM EDT | 2025-06-20 | 24.35 | 24.10 | 24.70 | -1.05 | -4.13% | 16 | 764 | 47.01% |
| BABA251219C00060000 | 2024-05-03 12:50PM EDT | 2025-12-19 | 29.00 | 26.40 | 28.55 | 0.00 | - | 2 | 259 | 51.97% |
| BABA260116C00060000 | 2024-05-08 11:57AM EDT | 2026-01-16 | 27.42 | 26.85 | 28.25 | -0.38 | -1.37% | 2 | 2,908 | 49.81% |
Opciones de ventapor10 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| BABA240510P00060000 | 2024-05-06 9:39AM EDT | 2024-05-10 | 0.01 | 0.00 | 0.01 | 0.00 | - | 10 | 84 | 131.25% |
| BABA240517P00060000 | 2024-05-07 3:55PM EDT | 2024-05-17 | 0.05 | 0.04 | 0.06 | 0.00 | - | 70 | 3,315 | 79.69% |
| BABA240524P00060000 | 2024-05-08 9:37AM EDT | 2024-05-24 | 0.18 | 0.03 | 0.17 | +0.12 | +200.00% | 1 | 240 | 66.60% |
| BABA240531P00060000 | 2024-05-06 12:56PM EDT | 2024-05-31 | 0.06 | 0.04 | 0.19 | 0.00 | - | 2 | 30 | 57.03% |
| BABA240607P00060000 | 2024-05-07 10:48AM EDT | 2024-06-07 | 0.16 | 0.04 | 0.22 | 0.00 | - | 2 | 3 | 50.98% |
| BABA240621P00060000 | 2024-05-08 3:59PM EDT | 2024-06-21 | 0.13 | 0.06 | 0.13 | +0.04 | +44.44% | 82 | 11,317 | 42.09% |
| BABA240719P00060000 | 2024-05-08 3:38PM EDT | 2024-07-19 | 0.25 | 0.24 | 0.32 | +0.02 | +8.70% | 18 | 5,255 | 39.26% |
| BABA240816P00060000 | 2024-05-08 3:24PM EDT | 2024-08-16 | 0.54 | 0.53 | 0.57 | +0.03 | +5.88% | 1 | 1,498 | 38.21% |
| BABA240920P00060000 | 2024-05-08 1:24PM EDT | 2024-09-20 | 0.85 | 0.81 | 1.04 | +0.05 | +6.25% | 12 | 8,529 | 38.94% |
| BABA241018P00060000 | 2024-05-08 12:56PM EDT | 2024-10-18 | 1.15 | 0.95 | 1.20 | +0.07 | +6.48% | 3 | 1,908 | 37.06% |
| BABA241115P00060000 | 2024-05-08 3:55PM EDT | 2024-11-15 | 1.50 | 1.49 | 1.55 | +0.10 | +7.14% | 5 | 849 | 37.31% |
| BABA241220P00060000 | 2024-05-08 3:32PM EDT | 2024-12-20 | 1.82 | 1.79 | 1.98 | +0.08 | +4.60% | 2 | 9,287 | 37.46% |
| BABA250117P00060000 | 2024-05-08 10:50AM EDT | 2025-01-17 | 2.04 | 2.05 | 2.12 | +0.07 | +3.55% | 14 | 10,072 | 36.27% |
| BABA250321P00060000 | 2024-05-08 3:13PM EDT | 2025-03-21 | 2.62 | 2.47 | 2.86 | +0.02 | +0.77% | 24 | 667 | 36.62% |
| BABA250620P00060000 | 2024-05-08 9:46AM EDT | 2025-06-20 | 3.60 | 3.45 | 3.60 | +0.20 | +5.88% | 6 | 2,737 | 35.72% |
| BABA251219P00060000 | 2024-05-02 1:55PM EDT | 2025-12-19 | 5.03 | 5.15 | 5.45 | 0.00 | - | 6 | 453 | 36.39% |
| BABA260116P00060000 | 2024-05-07 10:51AM EDT | 2026-01-16 | 5.85 | 5.45 | 5.75 | +0.35 | +6.36% | 1 | 4,053 | 36.57% |
© 2024 Yahoo. Todos los derechos reservados.