Mercados españoles cerrados
S&P 500
5.473,93 -21,59 (-0,39%) Nasdaq
17.085,17 +59,29 (+0,35%) NIKKEI 225
35.619,77 -539,39 (-1,49%) Dólar/Euro
1,1017 -0,0006 (-0,06%) Petróleo Brent
70,20 +1,01 (+1,46%) Bitcoin EUR
51.603,54 +87,88 (+0,17%)
Alibaba Group Holding Limited (BABA)
NYSE - Nasdaq Precio en tiempo real. Divisa en USD
Añadir a la lista de favoritos
A partir del 12:28PM EDT. Mercado abierto.
Opciones de comprapara13 de septiembre 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| BABA240913C00060000 | 2024-09-05 9:45AM EDT | 60.00 | 23.10 | 24.15 | 24.50 | 0.00 | - | - | 8 | 204.30% |
| BABA240913C00065000 | 2024-08-19 10:00AM EDT | 65.00 | 19.69 | 19.15 | 19.55 | 0.00 | - | 1 | 1 | 118.75% |
| BABA240913C00068000 | 2024-08-30 9:57AM EDT | 68.00 | 16.30 | 16.20 | 16.45 | 0.00 | - | 8 | 8 | 130.08% |
| BABA240913C00069000 | 2024-09-10 3:02PM EDT | 69.00 | 14.55 | 14.95 | 15.45 | 0.00 | - | 30 | 71 | 122.66% |
| BABA240913C00070000 | 2024-09-05 2:50PM EDT | 70.00 | 12.62 | 14.20 | 14.45 | 0.00 | - | 1 | 7 | 115.23% |
| BABA240913C00071000 | 2024-09-03 9:45AM EDT | 71.00 | 11.65 | 12.90 | 13.45 | 0.00 | - | 8 | 59 | 107.81% |
| BABA240913C00072000 | 2024-09-10 11:51AM EDT | 72.00 | 11.15 | 12.05 | 12.50 | 0.00 | - | 4 | 101 | 107.81% |
| BABA240913C00073000 | 2024-09-05 9:48AM EDT | 73.00 | 9.70 | 11.00 | 11.45 | 0.00 | - | 5 | 16 | 93.36% |
| BABA240913C00074000 | 2024-09-10 9:43AM EDT | 74.00 | 9.00 | 10.30 | 10.45 | 0.00 | - | 1 | 35 | 72.27% |
| BABA240913C00075000 | 2024-09-11 11:53AM EDT | 75.00 | 9.39 | 9.00 | 9.40 | +0.74 | +8.55% | 1 | 800 | 71.09% |
| BABA240913C00076000 | 2024-09-10 3:46PM EDT | 76.00 | 7.92 | 8.25 | 8.45 | 0.00 | - | 22 | 73 | 52.34% |
| BABA240913C00077000 | 2024-09-10 3:05PM EDT | 77.00 | 6.67 | 7.20 | 7.45 | 0.00 | - | 4 | 106 | 64.26% |
| BABA240913C00078000 | 2024-09-10 12:00PM EDT | 78.00 | 4.95 | 6.25 | 6.50 | 0.00 | - | 4 | 131 | 61.91% |
| BABA240913C00079000 | 2024-09-11 10:44AM EDT | 79.00 | 4.80 | 5.30 | 5.50 | -0.14 | -2.83% | 2 | 348 | 54.10% |
| BABA240913C00080000 | 2024-09-11 11:37AM EDT | 80.00 | 4.55 | 4.25 | 4.50 | +0.56 | +14.04% | 101 | 1,181 | 46.09% |
| BABA240913C00081000 | 2024-09-11 11:43AM EDT | 81.00 | 3.50 | 3.35 | 3.55 | +0.40 | +12.90% | 240 | 1,257 | 41.11% |
| BABA240913C00082000 | 2024-09-11 11:49AM EDT | 82.00 | 2.61 | 2.46 | 2.55 | +0.35 | +15.49% | 80 | 2,386 | 32.32% |
| BABA240913C00083000 | 2024-09-11 11:55AM EDT | 83.00 | 1.75 | 1.62 | 1.78 | +0.19 | +12.18% | 772 | 2,840 | 32.18% |
| BABA240913C00084000 | 2024-09-11 11:52AM EDT | 84.00 | 1.12 | 1.02 | 1.07 | +0.09 | +8.74% | 1,312 | 4,728 | 29.40% |
| BABA240913C00085000 | 2024-09-11 11:56AM EDT | 85.00 | 0.57 | 0.55 | 0.62 | -0.07 | -10.45% | 4,159 | 7,422 | 29.93% |
| BABA240913C00086000 | 2024-09-11 11:56AM EDT | 86.00 | 0.32 | 0.29 | 0.33 | -0.06 | -15.79% | 697 | 3,261 | 30.47% |
| BABA240913C00087000 | 2024-09-11 11:56AM EDT | 87.00 | 0.14 | 0.14 | 0.17 | -0.08 | -33.33% | 1,232 | 3,627 | 31.45% |
| BABA240913C00088000 | 2024-09-11 11:53AM EDT | 88.00 | 0.09 | 0.07 | 0.09 | -0.04 | -30.77% | 836 | 5,959 | 33.01% |
| BABA240913C00089000 | 2024-09-11 11:31AM EDT | 89.00 | 0.05 | 0.04 | 0.07 | -0.03 | -37.50% | 100 | 846 | 37.50% |
| BABA240913C00090000 | 2024-09-11 11:52AM EDT | 90.00 | 0.04 | 0.03 | 0.04 | -0.01 | -20.00% | 1,045 | 6,666 | 39.06% |
| BABA240913C00091000 | 2024-09-11 11:36AM EDT | 91.00 | 0.02 | 0.02 | 0.03 | -0.01 | -33.33% | 9 | 387 | 42.19% |
| BABA240913C00092000 | 2024-09-11 9:59AM EDT | 92.00 | 0.05 | 0.01 | 0.06 | +0.02 | +66.67% | 1 | 459 | 53.13% |
| BABA240913C00093000 | 2024-09-11 11:29AM EDT | 93.00 | 0.01 | 0.01 | 0.03 | -0.02 | -66.67% | 6 | 1,316 | 52.34% |
| BABA240913C00094000 | 2024-09-10 2:27PM EDT | 94.00 | 0.01 | 0.01 | 0.06 | 0.00 | - | 2 | 91 | 58.59% |
| BABA240913C00095000 | 2024-09-11 11:17AM EDT | 95.00 | 0.01 | 0.00 | 0.02 | -0.01 | -50.00% | 31 | 1,726 | 53.13% |
| BABA240913C00096000 | 2024-09-10 11:56AM EDT | 96.00 | 0.01 | 0.00 | 0.05 | 0.00 | - | 3 | 248 | 64.84% |
| BABA240913C00097000 | 2024-09-11 11:05AM EDT | 97.00 | 0.01 | 0.00 | 0.72 | 0.00 | - | 2 | 2,311 | 112.50% |
| BABA240913C00100000 | 2024-09-10 3:16PM EDT | 100.00 | 0.01 | 0.00 | 0.03 | 0.00 | - | 123 | 1,331 | 76.56% |
| BABA240913C00105000 | 2024-09-06 12:37PM EDT | 105.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 32 | 426 | 84.38% |
| BABA240913C00110000 | 2024-09-05 10:52AM EDT | 110.00 | 0.01 | 0.00 | 0.75 | 0.00 | - | 10 | 10 | 183.59% |
| BABA240913C00115000 | 2024-09-09 9:45AM EDT | 115.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 13 | 78 | 115.63% |
| BABA240913C00120000 | 2024-09-09 10:00AM EDT | 120.00 | 0.01 | 0.00 | 0.75 | 0.00 | - | 5 | 70 | 228.32% |
Opciones de ventapara13 de septiembre 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| BABA240913P00050000 | 2024-09-04 3:23PM EDT | 50.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | - | 200 | 193.75% |
| BABA240913P00055000 | 2024-09-09 10:08AM EDT | 55.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 11 | 356 | 171.88% |
| BABA240913P00060000 | 2024-09-09 10:07AM EDT | 60.00 | 0.01 | 0.00 | 0.75 | 0.00 | - | 20 | 31 | 238.09% |
| BABA240913P00065000 | 2024-09-10 9:43AM EDT | 65.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 40 | 974 | 109.38% |
| BABA240913P00066000 | 2024-09-06 11:02AM EDT | 66.00 | 0.03 | 0.00 | 0.75 | 0.00 | - | 14 | 41 | 182.42% |
| BABA240913P00067000 | 2024-09-10 10:01AM EDT | 67.00 | 0.01 | 0.00 | 0.05 | 0.00 | - | 101 | 131 | 109.38% |
| BABA240913P00068000 | 2024-09-10 10:49AM EDT | 68.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 31 | 60 | 92.19% |
| BABA240913P00069000 | 2024-08-28 2:12PM EDT | 69.00 | 0.16 | 0.00 | 0.05 | 0.00 | - | 1 | 10 | 96.88% |
| BABA240913P00070000 | 2024-09-10 3:52PM EDT | 70.00 | 0.01 | 0.00 | 0.03 | 0.00 | - | 1 | 562 | 84.38% |
| BABA240913P00071000 | 2024-09-03 3:55PM EDT | 71.00 | 0.06 | 0.00 | 0.05 | 0.00 | - | 2 | 31 | 84.38% |
| BABA240913P00072000 | 2024-09-10 3:27PM EDT | 72.00 | 0.02 | 0.01 | 0.06 | 0.00 | - | 20 | 58 | 82.03% |
| BABA240913P00073000 | 2024-09-10 3:18PM EDT | 73.00 | 0.02 | 0.01 | 0.05 | 0.00 | - | 20 | 83 | 74.22% |
| BABA240913P00074000 | 2024-09-10 3:10PM EDT | 74.00 | 0.02 | 0.01 | 0.10 | 0.00 | - | 11 | 336 | 74.61% |
| BABA240913P00075000 | 2024-09-11 11:58AM EDT | 75.00 | 0.02 | 0.01 | 0.02 | -0.01 | -33.33% | 339 | 2,489 | 56.25% |
| BABA240913P00076000 | 2024-09-11 11:46AM EDT | 76.00 | 0.02 | 0.01 | 0.02 | -0.01 | -25.00% | 2 | 565 | 50.78% |
| BABA240913P00077000 | 2024-09-11 11:29AM EDT | 77.00 | 0.01 | 0.01 | 0.03 | -0.04 | -80.00% | 90 | 1,017 | 50.00% |
| BABA240913P00078000 | 2024-09-11 11:48AM EDT | 78.00 | 0.02 | 0.02 | 0.03 | -0.04 | -57.14% | 78 | 1,609 | 43.75% |
| BABA240913P00079000 | 2024-09-11 11:43AM EDT | 79.00 | 0.04 | 0.02 | 0.04 | -0.04 | -50.00% | 93 | 920 | 39.45% |
| BABA240913P00080000 | 2024-09-11 11:57AM EDT | 80.00 | 0.06 | 0.05 | 0.06 | -0.08 | -57.14% | 180 | 2,079 | 35.94% |
| BABA240913P00081000 | 2024-09-11 11:52AM EDT | 81.00 | 0.09 | 0.08 | 0.10 | -0.17 | -65.38% | 598 | 1,352 | 32.81% |
| BABA240913P00082000 | 2024-09-11 11:47AM EDT | 82.00 | 0.19 | 0.16 | 0.20 | -0.22 | -53.66% | 253 | 928 | 31.25% |
| BABA240913P00083000 | 2024-09-11 11:52AM EDT | 83.00 | 0.37 | 0.37 | 0.40 | -0.35 | -48.61% | 1,471 | 1,171 | 30.27% |
| BABA240913P00084000 | 2024-09-11 11:54AM EDT | 84.00 | 0.72 | 0.71 | 0.78 | -0.45 | -38.46% | 241 | 234 | 30.76% |
| BABA240913P00085000 | 2024-09-11 11:48AM EDT | 85.00 | 1.17 | 1.26 | 1.35 | -0.57 | -32.76% | 66 | 270 | 31.93% |
| BABA240913P00086000 | 2024-09-11 11:53AM EDT | 86.00 | 1.98 | 1.98 | 2.28 | -0.53 | -21.12% | 7 | 210 | 41.41% |
| BABA240913P00087000 | 2024-09-10 11:30AM EDT | 87.00 | 3.85 | 2.74 | 2.89 | 0.00 | - | 44 | 100 | 34.28% |
| BABA240913P00088000 | 2024-09-05 2:19PM EDT | 88.00 | 5.80 | 3.75 | 3.90 | 0.00 | - | 5 | 13 | 42.77% |
| BABA240913P00089000 | 2024-09-05 11:15AM EDT | 89.00 | 7.00 | 4.65 | 4.90 | 0.00 | - | 2 | 49 | 50.29% |
| BABA240913P00090000 | 2024-09-06 11:20AM EDT | 90.00 | 8.32 | 5.70 | 5.90 | 0.00 | - | 32 | 63 | 57.42% |
| BABA240913P00092000 | 2024-08-29 12:15PM EDT | 92.00 | 10.74 | 7.65 | 7.90 | 0.00 | - | - | 1 | 59.38% |
| BABA240913P00095000 | 2024-09-11 9:35AM EDT | 95.00 | 10.85 | 10.60 | 11.05 | -3.05 | -21.94% | 1 | 4 | 82.23% |
| BABA240913P00100000 | 2024-09-06 10:48AM EDT | 100.00 | 18.60 | 15.65 | 15.85 | 0.00 | - | 2 | 9 | 96.88% |
| BABA240913P00105000 | 2024-09-06 10:49AM EDT | 105.00 | 23.55 | 20.55 | 20.80 | 0.00 | - | 3 | 3 | 84.38% |
© 2024 Yahoo. Todos los derechos reservados.