Mercados españoles cerrados
IBEX 35
11.322,00 -16,20 (-0,14%) Euro Stoxx 50
4.983,67 +1,49 (+0,03%) Dólar/Euro
1,0854 +0,0019 (+0,17%) Petróleo Brent
81,58 -0,28 (-0,34%) Oro
2.347,70 -18,80 (-0,79%) Bitcoin EUR
62.371,85 +81,49 (+0,13%)
Alibaba Group Holding Limited (BABA)
NYSE - NYSE Precio demorado. Divisa en USD
Añadir a la lista de favoritos
Al cierre: 04:00PM EDT
Después del cierre:
Opciones de comprapara7 de junio de 2024
| Nombre de contrato | Fecha de última transacción | Precio de ejercicio | Último precio | Oferta | Precio de compra | Cambio | Cambio de % | Volumen | Posiciones en abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| BABA240607C00040000 | 2024-05-31 2:03PM EDT | 40.00 | 38.03 | 36.00 | 40.30 | -11.62 | -23.40% | 1 | 8 | 454.79% |
| BABA240607C00062000 | 2024-05-23 11:08AM EDT | 62.00 | 19.00 | 14.30 | 18.35 | 0.00 | - | 23 | 53 | 211.08% |
| BABA240607C00065000 | 2024-05-24 12:19PM EDT | 65.00 | 17.12 | 11.10 | 15.35 | 0.00 | - | 57 | 41 | 182.62% |
| BABA240607C00066000 | 2024-05-24 10:58AM EDT | 66.00 | 14.15 | 11.30 | 14.35 | 0.00 | - | 2 | 14 | 106.15% |
| BABA240607C00067000 | 2024-05-23 2:03PM EDT | 67.00 | 13.50 | 9.30 | 13.35 | 0.00 | - | 6 | 41 | 163.87% |
| BABA240607C00068000 | 2024-05-31 10:18AM EDT | 68.00 | 10.25 | 9.35 | 11.65 | -2.30 | -18.33% | 1 | 15 | 69.92% |
| BABA240607C00069000 | 2024-05-28 11:39AM EDT | 69.00 | 11.72 | 8.30 | 11.40 | 0.00 | - | 4 | 11 | 86.43% |
| BABA240607C00070000 | 2024-05-31 3:13PM EDT | 70.00 | 8.18 | 7.40 | 9.55 | -1.79 | -17.95% | 19 | 57 | 56.15% |
| BABA240607C00071000 | 2024-05-31 12:26PM EDT | 71.00 | 6.50 | 6.35 | 9.35 | -2.24 | -25.63% | 31 | 36 | 72.27% |
| BABA240607C00072000 | 2024-05-31 3:57PM EDT | 72.00 | 6.50 | 6.35 | 7.50 | -1.24 | -16.02% | 217 | 54 | 68.26% |
| BABA240607C00073000 | 2024-05-31 2:54PM EDT | 73.00 | 5.14 | 5.40 | 5.75 | -1.91 | -27.09% | 29 | 112 | 53.56% |
| BABA240607C00074000 | 2024-05-31 3:13PM EDT | 74.00 | 4.32 | 4.45 | 5.50 | -1.58 | -26.78% | 259 | 57 | 54.98% |
| BABA240607C00075000 | 2024-05-31 3:52PM EDT | 75.00 | 3.75 | 3.55 | 4.45 | -1.25 | -25.00% | 691 | 299 | 61.82% |
| BABA240607C00076000 | 2024-05-31 3:59PM EDT | 76.00 | 2.84 | 2.73 | 2.97 | -1.66 | -36.89% | 101 | 241 | 38.57% |
| BABA240607C00077000 | 2024-05-31 3:52PM EDT | 77.00 | 2.10 | 1.98 | 2.34 | -1.11 | -34.58% | 943 | 379 | 39.80% |
| BABA240607C00078000 | 2024-05-31 3:58PM EDT | 78.00 | 1.58 | 1.40 | 1.66 | -1.04 | -39.69% | 2,299 | 554 | 37.11% |
| BABA240607C00079000 | 2024-05-31 3:59PM EDT | 79.00 | 1.10 | 1.07 | 1.19 | -0.79 | -41.80% | 2,009 | 1,144 | 37.21% |
| BABA240607C00080000 | 2024-05-31 3:59PM EDT | 80.00 | 0.80 | 0.78 | 0.80 | -0.60 | -42.86% | 4,802 | 2,940 | 36.67% |
| BABA240607C00081000 | 2024-05-31 3:59PM EDT | 81.00 | 0.56 | 0.54 | 0.57 | -0.46 | -45.10% | 2,104 | 1,680 | 38.04% |
| BABA240607C00082000 | 2024-05-31 3:58PM EDT | 82.00 | 0.40 | 0.38 | 0.40 | -0.40 | -50.00% | 2,842 | 4,500 | 39.26% |
| BABA240607C00083000 | 2024-05-31 3:59PM EDT | 83.00 | 0.27 | 0.28 | 0.30 | -0.37 | -57.81% | 1,904 | 2,116 | 41.41% |
| BABA240607C00084000 | 2024-05-31 3:59PM EDT | 84.00 | 0.21 | 0.19 | 0.25 | -0.27 | -56.25% | 5,339 | 2,969 | 44.63% |
| BABA240607C00085000 | 2024-05-31 3:51PM EDT | 85.00 | 0.15 | 0.15 | 0.18 | -0.20 | -57.14% | 2,152 | 9,908 | 45.80% |
| BABA240607C00086000 | 2024-05-31 3:58PM EDT | 86.00 | 0.14 | 0.11 | 0.16 | -0.17 | -54.84% | 288 | 2,535 | 49.22% |
| BABA240607C00087000 | 2024-05-31 3:54PM EDT | 87.00 | 0.11 | 0.08 | 0.11 | -0.15 | -57.69% | 354 | 1,334 | 49.81% |
| BABA240607C00088000 | 2024-05-31 3:59PM EDT | 88.00 | 0.07 | 0.07 | 0.11 | -0.16 | -69.57% | 635 | 6,078 | 51.95% |
| BABA240607C00089000 | 2024-05-31 3:32PM EDT | 89.00 | 0.07 | 0.05 | 0.10 | -0.12 | -63.16% | 40 | 622 | 54.10% |
| BABA240607C00090000 | 2024-05-31 3:55PM EDT | 90.00 | 0.06 | 0.05 | 0.06 | -0.10 | -62.50% | 1,703 | 2,971 | 55.08% |
| BABA240607C00091000 | 2024-05-31 3:57PM EDT | 91.00 | 0.04 | 0.03 | 0.05 | -0.11 | -73.33% | 44 | 687 | 55.86% |
| BABA240607C00092000 | 2024-05-31 3:36PM EDT | 92.00 | 0.04 | 0.02 | 0.04 | -0.08 | -66.67% | 66 | 467 | 57.03% |
| BABA240607C00093000 | 2024-05-31 3:35PM EDT | 93.00 | 0.03 | 0.02 | 0.04 | -0.06 | -66.67% | 544 | 193 | 60.16% |
| BABA240607C00094000 | 2024-05-31 11:49AM EDT | 94.00 | 0.04 | 0.01 | 0.04 | -0.04 | -50.00% | 2 | 224 | 61.72% |
| BABA240607C00095000 | 2024-05-31 3:52PM EDT | 95.00 | 0.02 | 0.02 | 0.03 | -0.08 | -80.00% | 117 | 2,708 | 64.84% |
| BABA240607C00096000 | 2024-05-31 1:04PM EDT | 96.00 | 0.02 | 0.01 | 0.05 | -0.04 | -66.67% | 118 | 93 | 69.53% |
| BABA240607C00097000 | 2024-05-31 10:44AM EDT | 97.00 | 0.03 | 0.01 | 0.08 | -0.04 | -57.14% | 120 | 187 | 76.56% |
| BABA240607C00098000 | 2024-05-31 12:51PM EDT | 98.00 | 0.02 | 0.01 | 0.03 | -0.02 | -50.00% | 53 | 53 | 71.88% |
| BABA240607C00099000 | 2024-05-31 10:49AM EDT | 99.00 | 0.02 | 0.01 | 0.03 | -0.02 | -50.00% | 20 | 98 | 75.00% |
| BABA240607C00100000 | 2024-05-31 3:54PM EDT | 100.00 | 0.02 | 0.01 | 0.03 | -0.03 | -60.00% | 574 | 1,692 | 77.34% |
| BABA240607C00101000 | 2024-05-31 3:34PM EDT | 101.00 | 0.01 | 0.00 | 0.01 | -0.05 | -83.33% | 15 | 30 | 68.75% |
| BABA240607C00102000 | 2024-05-31 1:37PM EDT | 102.00 | 0.02 | 0.00 | 0.02 | -0.02 | -50.00% | 1 | 27 | 76.56% |
| BABA240607C00105000 | 2024-05-31 2:10PM EDT | 105.00 | 0.01 | 0.00 | 0.01 | -0.03 | -75.00% | 47 | 1,251 | 78.13% |
| BABA240607C00107000 | 2024-05-31 12:50PM EDT | 107.00 | 0.01 | 0.00 | 2.11 | 0.00 | - | 751 | 20 | 190.04% |
| BABA240607C00110000 | 2024-05-30 1:16PM EDT | 110.00 | 0.01 | 0.00 | 0.08 | 0.00 | - | 336 | 545 | 111.72% |
| BABA240607C00115000 | 2024-05-30 12:09PM EDT | 115.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 399 | 100.00% |
| BABA240607C00120000 | 2024-05-30 3:21PM EDT | 120.00 | 0.01 | 0.00 | 0.04 | 0.00 | - | 1 | 78 | 125.78% |
| BABA240607C00125000 | 2024-05-29 3:37PM EDT | 125.00 | 0.01 | 0.00 | 0.04 | 0.00 | - | 1 | 42 | 135.94% |
| BABA240607C00130000 | 2024-05-24 11:27AM EDT | 130.00 | 0.01 | 0.00 | 0.51 | 0.00 | - | 1 | 17 | 202.93% |
| BABA240607C00135000 | 2024-05-23 10:19AM EDT | 135.00 | 0.01 | 0.00 | 2.11 | 0.00 | - | 30 | 52 | 281.45% |
| BABA240607C00140000 | 2024-05-24 9:38AM EDT | 140.00 | 0.01 | 0.00 | 0.15 | 0.00 | - | 14 | 73 | 190.63% |
Opciones de ventapara7 de junio de 2024
| Nombre de contrato | Fecha de última transacción | Precio de ejercicio | Último precio | Oferta | Precio de compra | Cambio | Cambio de % | Volumen | Posiciones en abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| BABA240607P00040000 | 2024-05-07 12:19PM EDT | 40.00 | 0.08 | 0.00 | 2.11 | 0.00 | - | - | 5 | 382.81% |
| BABA240607P00050000 | 2024-05-31 10:07AM EDT | 50.00 | 0.02 | 0.00 | 0.03 | +0.01 | +100.00% | 30 | 2 | 134.38% |
| BABA240607P00055000 | 2024-05-29 9:39AM EDT | 55.00 | 0.02 | 0.00 | 0.05 | 0.00 | - | 2 | 1,440 | 114.06% |
| BABA240607P00060000 | 2024-05-31 3:45PM EDT | 60.00 | 0.04 | 0.00 | 0.04 | +0.03 | +300.00% | 130 | 515 | 85.94% |
| BABA240607P00062000 | 2024-05-31 3:49PM EDT | 62.00 | 0.02 | 0.01 | 0.06 | -0.02 | -50.00% | 80 | 8 | 82.81% |
| BABA240607P00063000 | 2024-05-31 3:02PM EDT | 63.00 | 0.02 | 0.02 | 0.03 | +0.01 | +100.00% | 1 | 609 | 74.22% |
| BABA240607P00064000 | 2024-05-23 10:08AM EDT | 64.00 | 0.05 | 0.01 | 0.03 | 0.00 | - | 1 | 148 | 67.19% |
| BABA240607P00065000 | 2024-05-31 2:09PM EDT | 65.00 | 0.02 | 0.01 | 0.03 | -0.02 | -50.00% | 19 | 736 | 62.50% |
| BABA240607P00066000 | 2024-05-24 10:12AM EDT | 66.00 | 0.07 | 0.01 | 0.03 | 0.00 | - | 6 | 69 | 58.59% |
| BABA240607P00067000 | 2024-05-31 11:30AM EDT | 67.00 | 0.04 | 0.01 | 0.04 | -0.01 | -20.00% | 22 | 137 | 55.47% |
| BABA240607P00068000 | 2024-05-30 10:59AM EDT | 68.00 | 0.02 | 0.03 | 0.05 | 0.00 | - | 3 | 305 | 54.30% |
| BABA240607P00069000 | 2024-05-31 3:46PM EDT | 69.00 | 0.04 | 0.02 | 0.05 | -0.01 | -20.00% | 40 | 103 | 51.56% |
| BABA240607P00070000 | 2024-05-31 3:45PM EDT | 70.00 | 0.05 | 0.03 | 0.06 | +0.03 | +150.00% | 674 | 479 | 48.05% |
| BABA240607P00071000 | 2024-05-31 2:39PM EDT | 71.00 | 0.05 | 0.04 | 0.12 | 0.00 | - | 3 | 184 | 49.22% |
| BABA240607P00072000 | 2024-05-31 3:05PM EDT | 72.00 | 0.07 | 0.03 | 0.11 | +0.04 | +133.33% | 189 | 665 | 42.77% |
| BABA240607P00073000 | 2024-05-31 3:51PM EDT | 73.00 | 0.07 | 0.00 | 0.11 | 0.00 | - | 349 | 583 | 37.11% |
| BABA240607P00074000 | 2024-05-31 3:59PM EDT | 74.00 | 0.14 | 0.12 | 0.14 | +0.06 | +75.00% | 283 | 394 | 33.50% |
| BABA240607P00075000 | 2024-05-31 3:59PM EDT | 75.00 | 0.22 | 0.20 | 0.24 | +0.07 | +46.67% | 1,552 | 2,764 | 32.32% |
| BABA240607P00076000 | 2024-05-31 3:59PM EDT | 76.00 | 0.40 | 0.35 | 0.41 | +0.15 | +60.00% | 960 | 1,071 | 31.54% |
| BABA240607P00077000 | 2024-05-31 3:59PM EDT | 77.00 | 0.70 | 0.56 | 0.72 | +0.27 | +62.79% | 2,089 | 1,080 | 32.23% |
| BABA240607P00078000 | 2024-05-31 3:56PM EDT | 78.00 | 1.12 | 1.04 | 1.15 | +0.41 | +57.75% | 8,346 | 4,217 | 32.86% |
| BABA240607P00079000 | 2024-05-31 3:58PM EDT | 79.00 | 1.67 | 1.48 | 1.74 | +0.53 | +46.49% | 804 | 1,594 | 34.42% |
| BABA240607P00080000 | 2024-05-31 3:54PM EDT | 80.00 | 2.37 | 1.87 | 2.40 | +0.74 | +45.40% | 640 | 1,554 | 35.01% |
| BABA240607P00081000 | 2024-05-31 3:58PM EDT | 81.00 | 3.15 | 2.62 | 3.15 | +1.05 | +50.00% | 136 | 1,612 | 35.55% |
| BABA240607P00082000 | 2024-05-31 3:53PM EDT | 82.00 | 3.91 | 3.45 | 4.10 | +1.08 | +38.16% | 311 | 893 | 40.72% |
| BABA240607P00083000 | 2024-05-31 3:39PM EDT | 83.00 | 5.05 | 4.35 | 5.00 | +1.30 | +34.67% | 36 | 786 | 43.07% |
| BABA240607P00084000 | 2024-05-31 3:05PM EDT | 84.00 | 6.07 | 4.65 | 6.05 | +1.37 | +29.15% | 27 | 509 | 51.07% |
| BABA240607P00085000 | 2024-05-31 3:59PM EDT | 85.00 | 6.80 | 5.95 | 7.05 | +1.20 | +21.43% | 66 | 573 | 56.74% |
| BABA240607P00086000 | 2024-05-31 1:39PM EDT | 86.00 | 7.73 | 7.20 | 9.80 | +1.56 | +25.28% | 53 | 205 | 80.37% |
| BABA240607P00087000 | 2024-05-31 3:32PM EDT | 87.00 | 9.00 | 7.55 | 9.90 | +1.55 | +20.81% | 29 | 301 | 100.29% |
| BABA240607P00088000 | 2024-05-30 3:55PM EDT | 88.00 | 9.73 | 8.15 | 11.50 | +1.28 | +15.15% | 4 | 166 | 58.69% |
| BABA240607P00089000 | 2024-05-31 2:18PM EDT | 89.00 | 10.95 | 9.20 | 12.40 | +1.13 | +11.51% | 1 | 287 | 60.94% |
| BABA240607P00090000 | 2024-05-31 3:59PM EDT | 90.00 | 11.70 | 10.65 | 13.90 | +1.52 | +14.93% | 29 | 302 | 93.46% |
| BABA240607P00091000 | 2024-05-24 3:22PM EDT | 91.00 | 10.10 | 11.55 | 14.90 | 0.00 | - | 1 | 13 | 96.14% |
| BABA240607P00092000 | 2024-05-24 11:14AM EDT | 92.00 | 11.90 | 11.80 | 15.80 | 0.00 | - | 1 | 8 | 73.05% |
| BABA240607P00093000 | 2024-05-20 11:51AM EDT | 93.00 | 6.00 | 13.60 | 16.75 | 0.00 | - | 1 | 9 | 103.13% |
| BABA240607P00094000 | 2024-05-21 12:51PM EDT | 94.00 | 8.50 | 14.60 | 18.00 | 0.00 | - | 1 | 1 | 114.16% |
| BABA240607P00095000 | 2024-05-31 10:44AM EDT | 95.00 | 17.25 | 15.60 | 19.00 | +0.92 | +5.63% | 7 | 7 | 118.75% |
| BABA240607P00100000 | 2024-05-21 11:41AM EDT | 100.00 | 13.55 | 20.60 | 24.00 | 0.00 | - | 4 | 3 | 140.33% |
| BABA240607P00110000 | 2024-05-14 9:37AM EDT | 110.00 | 30.32 | 29.75 | 34.00 | 0.00 | - | 1 | 0 | 143.36% |
| BABA240607P00140000 | 2024-05-20 9:31AM EDT | 140.00 | 53.00 | 59.75 | 64.00 | 0.00 | - | 1 | 0 | 220.31% |
© 2024 Yahoo. Todos los derechos reservados.