U.S. markets closed
F S&P 500
5,210.25 -2.50 (-0.05%) F Dow Jones
39,186.00 -9.00 (-0.02%) F Nasdaq
18,168.75 -17.75 (-0.10%) E-mini Russell 2000 Index Futur
2,062.20 -2.60 (-0.13%) Petróleo
79.28 +0.29 (+0.37%) 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:70.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| BABA240510C00070000 | 2024-05-08 3:48PM EDT | 2024-05-10 | 8.77 | 7.60 | 9.65 | -0.83 | -8.65% | 25 | 532 | 102.73% |
| BABA240517C00070000 | 2024-05-08 3:55PM EDT | 2024-05-17 | 8.85 | 8.55 | 9.40 | -0.57 | -6.05% | 145 | 15,116 | 65.58% |
| BABA240524C00070000 | 2024-05-08 1:19PM EDT | 2024-05-24 | 9.07 | 8.40 | 9.65 | -0.53 | -5.52% | 1 | 223 | 50.64% |
| BABA240531C00070000 | 2024-05-07 11:47AM EDT | 2024-05-31 | 9.05 | 8.85 | 9.35 | -0.82 | -8.31% | 4 | 507 | 49.41% |
| BABA240607C00070000 | 2024-05-03 12:09PM EDT | 2024-06-07 | 11.76 | 9.10 | 9.65 | 0.00 | - | 7 | 35 | 48.44% |
| BABA240614C00070000 | 2024-05-06 9:56AM EDT | 2024-06-14 | 12.00 | 8.65 | 10.75 | 0.00 | - | 1 | 3 | 58.67% |
| BABA240621C00070000 | 2024-05-08 3:50PM EDT | 2024-06-21 | 10.00 | 9.70 | 9.90 | -0.50 | -4.76% | 133 | 17,655 | 43.34% |
| BABA240719C00070000 | 2024-05-08 12:33PM EDT | 2024-07-19 | 10.37 | 10.05 | 10.60 | -0.73 | -6.58% | 48 | 20,513 | 40.67% |
| BABA240816C00070000 | 2024-05-08 9:39AM EDT | 2024-08-16 | 11.02 | 11.00 | 11.40 | -0.72 | -6.13% | 1 | 1,669 | 40.66% |
| BABA240920C00070000 | 2024-05-07 2:28PM EDT | 2024-09-20 | 12.05 | 12.10 | 12.30 | -0.60 | -4.74% | 2 | 5,847 | 40.69% |
| BABA241018C00070000 | 2024-05-07 11:37AM EDT | 2024-10-18 | 12.64 | 12.60 | 13.10 | -0.86 | -6.37% | 10 | 899 | 41.52% |
| BABA241115C00070000 | 2024-05-08 9:31AM EDT | 2024-11-15 | 13.80 | 13.65 | 13.90 | -0.30 | -2.13% | 1 | 2,373 | 42.43% |
| BABA241220C00070000 | 2024-05-08 3:25PM EDT | 2024-12-20 | 14.50 | 14.15 | 14.70 | -0.40 | -2.68% | 26 | 1,421 | 42.73% |
| BABA250117C00070000 | 2024-05-08 3:12PM EDT | 2025-01-17 | 15.02 | 14.90 | 15.10 | -0.41 | -2.66% | 121 | 9,973 | 42.04% |
| BABA250321C00070000 | 2024-05-08 12:50PM EDT | 2025-03-21 | 16.45 | 16.00 | 16.45 | -0.36 | -2.14% | 13 | 1,337 | 42.85% |
| BABA250620C00070000 | 2024-05-08 3:17PM EDT | 2025-06-20 | 18.20 | 16.85 | 18.50 | -0.40 | -2.15% | 1 | 1,510 | 44.72% |
| BABA251219C00070000 | 2024-05-08 11:12AM EDT | 2025-12-19 | 21.95 | 21.20 | 22.75 | -0.15 | -0.68% | 6 | 734 | 49.19% |
| BABA260116C00070000 | 2024-05-08 3:56PM EDT | 2026-01-16 | 21.85 | 21.55 | 22.50 | -0.41 | -1.84% | 4 | 7,706 | 47.37% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| BABA240510P00070000 | 2024-05-08 3:43PM EDT | 2024-05-10 | 0.01 | 0.01 | 0.02 | -0.01 | -50.00% | 31 | 3,393 | 67.97% |
| BABA240517P00070000 | 2024-05-08 3:43PM EDT | 2024-05-17 | 0.16 | 0.17 | 0.18 | 0.00 | - | 117 | 35,581 | 49.41% |
| BABA240524P00070000 | 2024-05-08 1:35PM EDT | 2024-05-24 | 0.31 | 0.31 | 0.44 | +0.04 | +14.81% | 17 | 1,049 | 46.88% |
| BABA240531P00070000 | 2024-05-08 3:29PM EDT | 2024-05-31 | 0.45 | 0.45 | 0.49 | +0.07 | +18.42% | 31 | 645 | 40.38% |
| BABA240607P00070000 | 2024-05-08 3:42PM EDT | 2024-06-07 | 0.55 | 0.58 | 0.62 | -0.01 | -1.79% | 15 | 135 | 38.14% |
| BABA240614P00070000 | 2024-05-08 3:58PM EDT | 2024-06-14 | 0.75 | 0.51 | 0.84 | +0.07 | +10.29% | 23 | 35 | 38.16% |
| BABA240621P00070000 | 2024-05-08 3:38PM EDT | 2024-06-21 | 0.86 | 0.80 | 0.95 | +0.06 | +7.50% | 135 | 39,608 | 36.62% |
| BABA240719P00070000 | 2024-05-08 3:27PM EDT | 2024-07-19 | 1.52 | 1.31 | 1.60 | +0.10 | +7.04% | 207 | 12,784 | 35.50% |
| BABA240816P00070000 | 2024-05-08 2:48PM EDT | 2024-08-16 | 2.20 | 2.24 | 2.32 | +0.05 | +2.33% | 54 | 3,096 | 35.94% |
| BABA240920P00070000 | 2024-05-08 2:39PM EDT | 2024-09-20 | 2.85 | 2.83 | 2.90 | +0.14 | +5.17% | 2 | 11,391 | 34.74% |
| BABA241018P00070000 | 2024-05-08 3:59PM EDT | 2024-10-18 | 3.30 | 3.25 | 3.40 | +0.23 | +7.49% | 7 | 1,141 | 34.53% |
| BABA241115P00070000 | 2024-05-07 2:23PM EDT | 2024-11-15 | 3.65 | 3.85 | 4.00 | 0.00 | - | 4 | 653 | 35.06% |
| BABA241220P00070000 | 2024-05-08 1:48PM EDT | 2024-12-20 | 4.40 | 4.15 | 4.50 | +0.22 | +5.26% | 1 | 10,957 | 34.62% |
| BABA250117P00070000 | 2024-05-08 3:59PM EDT | 2025-01-17 | 4.85 | 4.55 | 4.90 | +0.35 | +7.78% | 54 | 32,957 | 34.44% |
| BABA250321P00070000 | 2024-05-07 3:49PM EDT | 2025-03-21 | 5.47 | 5.55 | 5.70 | 0.00 | - | 211 | 1,894 | 33.98% |
| BABA250620P00070000 | 2024-05-08 9:49AM EDT | 2025-06-20 | 6.75 | 6.65 | 6.85 | +0.25 | +3.85% | 10 | 3,188 | 33.91% |
| BABA251219P00070000 | 2024-05-06 10:48AM EDT | 2025-12-19 | 8.44 | 8.75 | 9.60 | 0.00 | - | 1 | 1,764 | 35.97% |
| BABA260116P00070000 | 2024-05-07 3:31PM EDT | 2026-01-16 | 9.10 | 8.65 | 9.35 | 0.00 | - | 12 | 7,250 | 34.46% |
© 2024 Yahoo. Todos los derechos reservados.