Mercados españoles cerrados en 20 mins

Alibaba Group Holding Limited (BABA)

NYSE - Nasdaq Precio en tiempo real. Divisa en USD
Añadir a la lista de favoritos
76,96-0,08 (-0,11%)
A partir del 11:10AM EDT. Mercado abierto.
En el dinero
Mostrar:ListaOpción mixta
Opciones de comprapara19 de julio de 2024
Nombre de contratoFecha de última transacciónPrecio de ejercicioÚltimo precioOfertaPrecio de compraCambioCambio de %VolumenPosiciones en abiertoVolatilidad implícita
BABA240719C000050002024-02-26 4:08PM EDT5.0069.8865.6567.550.00-420.00%
BABA240719C000075002023-11-29 11:17AM EDT7.5066.6069.5570.500.00-101,898.44%
BABA240719C000100002024-06-12 3:32PM EDT10.0068.100.000.000.00-510.00%
BABA240719C000200002024-04-05 3:53PM EDT20.0051.9561.1561.650.00-221,930.47%
BABA240719C000225002024-04-16 9:43AM EDT22.5047.3558.3561.400.00-201,916.80%
BABA240719C000250002024-06-12 3:21PM EDT25.0053.430.000.000.00-20200.00%
BABA240719C000300002024-06-12 3:20PM EDT30.0048.400.000.000.00-1510.00%
BABA240719C000350002024-06-12 3:21PM EDT35.0043.410.000.000.00-1550.00%
BABA240719C000400002024-06-12 2:22PM EDT40.0038.400.000.000.00-8510.00%
BABA240719C000450002024-06-12 3:57PM EDT45.0033.150.000.000.00-1,190300.00%
BABA240719C000500002024-07-12 2:21PM EDT50.0029.7826.2028.800.00-241392.77%
BABA240719C000550002024-07-11 10:54AM EDT55.0023.7521.4022.400.00-326305.66%
BABA240719C000600002024-07-17 9:52AM EDT60.0017.5016.8517.050.00-8178175.78%
BABA240719C000630002024-07-09 1:03PM EDT63.0013.0613.6514.250.00-5050183.59%
BABA240719C000650002024-07-17 11:37AM EDT65.0012.2012.0012.000.00-1237111.72%
BABA240719C000660002024-07-09 9:57AM EDT66.008.4010.9011.350.00-55131.64%
BABA240719C000670002024-07-17 1:00PM EDT67.009.939.9510.250.00-1212117.19%
BABA240719C000675002024-07-17 10:31AM EDT67.5010.159.509.750.00-1136116.02%
BABA240719C000680002024-07-11 11:43AM EDT68.0010.458.759.250.00-13185.94%
BABA240719C000690002024-07-12 12:18PM EDT69.0010.888.058.250.00-355103.52%
BABA240719C000700002024-07-18 9:58AM EDT70.008.247.007.20+1.28+18.39%3022,16986.72%
BABA240719C000710002024-07-18 9:58AM EDT71.007.256.006.25+1.25+20.83%27479.30%
BABA240719C000720002024-07-18 10:45AM EDT72.005.015.055.60+0.08+1.62%21,31286.72%
BABA240719C000725002024-07-18 10:33AM EDT72.505.004.504.85+0.34+7.30%12,60868.16%
BABA240719C000730002024-07-17 12:24PM EDT73.003.553.904.250.00-1522,05252.73%
BABA240719C000740002024-07-18 10:45AM EDT74.003.072.953.10-0.18-5.54%281,20444.73%
BABA240719C000750002024-07-18 10:42AM EDT75.002.152.052.34-0.19-8.12%2169,54348.83%
BABA240719C000760002024-07-18 10:54AM EDT76.001.431.361.49-0.25-14.88%1603,67041.41%
BABA240719C000770002024-07-18 10:51AM EDT77.000.730.720.79-0.25-25.51%4905,02535.74%
BABA240719C000775002024-07-18 10:53AM EDT77.500.560.510.62-0.19-25.33%3053,14337.94%
BABA240719C000780002024-07-18 10:55AM EDT78.000.380.370.40-0.20-34.48%20,9086,13935.74%
BABA240719C000790002024-07-18 10:54AM EDT79.000.200.160.18-0.16-50.00%7,9727,35336.13%
BABA240719C000800002024-07-18 10:51AM EDT80.000.080.070.09-0.12-60.00%6,85628,12238.67%
BABA240719C000810002024-07-18 10:47AM EDT81.000.040.040.06-0.06-60.00%5898,92343.36%
BABA240719C000820002024-07-18 10:48AM EDT82.000.020.020.04-0.06-75.00%7515,67847.66%
BABA240719C000825002024-07-18 10:51AM EDT82.500.030.020.03-0.04-57.14%714,16148.83%
BABA240719C000830002024-07-18 10:39AM EDT83.000.020.020.03-0.03-60.00%712,91250.78%
BABA240719C000840002024-07-18 10:35AM EDT84.000.020.010.05-0.01-33.33%1754,88859.38%
BABA240719C000850002024-07-18 10:39AM EDT85.000.020.010.030.00-4417,44961.72%
BABA240719C000860002024-07-18 10:50AM EDT86.000.010.000.010.00-236,20257.81%
BABA240719C000870002024-07-18 9:50AM EDT87.000.010.000.050.00-21,32476.56%
BABA240719C000875002024-06-12 3:20PM EDT87.500.650.000.000.00-816,98050.00%
BABA240719C000880002024-07-17 3:25PM EDT88.000.010.000.050.00-212,17582.81%
BABA240719C000890002024-07-17 11:23AM EDT89.000.010.000.010.00-114771.88%
BABA240719C000900002024-07-18 9:50AM EDT90.000.010.000.010.00-33,99678.13%
BABA240719C000950002024-07-15 11:17AM EDT95.000.010.000.100.00-1946133.59%
BABA240719C001000002024-07-17 10:06AM EDT100.000.010.000.010.00-11,255125.00%
BABA240719C001050002024-06-12 3:27PM EDT105.000.090.000.000.00-345,64050.00%
BABA240719C001100002024-06-12 3:35PM EDT110.000.060.000.000.00-113,91350.00%
BABA240719C001150002024-06-12 12:45PM EDT115.000.040.000.000.00-134,14650.00%
BABA240719C001200002024-06-12 3:25PM EDT120.000.030.000.000.00-32,74650.00%
BABA240719C001250002024-06-11 2:20PM EDT125.000.030.000.000.00-111,56850.00%
BABA240719C001300002024-06-11 11:19AM EDT130.000.050.000.000.00-1078250.00%
BABA240719C001350002024-06-04 11:51AM EDT135.000.040.000.000.00-965950.00%
BABA240719C001400002024-06-11 3:17PM EDT140.000.010.000.000.00-171650.00%
BABA240719C001450002024-06-12 9:44AM EDT145.000.010.000.000.00-188850.00%
BABA240719C001500002024-06-12 12:05PM EDT150.000.020.000.000.00-448850.00%
BABA240719C001550002024-06-05 12:14PM EDT155.000.020.000.000.00-1967550.00%
BABA240719C001600002024-06-05 11:11AM EDT160.000.030.000.000.00-1031450.00%
BABA240719C001650002024-06-07 11:21AM EDT165.000.010.000.000.00-501,01950.00%
Opciones de ventapara19 de julio de 2024
Nombre de contratoFecha de última transacciónPrecio de ejercicioÚltimo precioOfertaPrecio de compraCambioCambio de %VolumenPosiciones en abiertoVolatilidad implícita
BABA240719P000050002024-04-29 11:03AM EDT5.000.070.000.120.00--21,562.50%
BABA240719P000225002024-03-26 2:10PM EDT22.500.020.000.180.00-38734.38%
BABA240719P000250002024-05-14 1:56PM EDT25.000.010.000.000.00-1,2001,25550.00%
BABA240719P000300002024-04-30 3:24PM EDT30.000.010.000.120.00-322540.63%
BABA240719P000350002024-05-23 12:34PM EDT35.000.010.000.000.00-1,6801,69750.00%
BABA240719P000400002024-05-24 2:12PM EDT40.000.050.000.000.00-1845850.00%
BABA240719P000450002024-06-12 12:05PM EDT45.000.020.000.000.00-368350.00%
BABA240719P000500002024-07-12 9:35AM EDT50.000.110.000.050.00-114237.50%
BABA240719P000550002024-07-15 11:15AM EDT55.000.010.000.750.00-22294.14%
BABA240719P000600002024-07-15 9:32AM EDT60.000.180.000.180.00-1897174.22%
BABA240719P000620002024-07-17 10:32AM EDT62.000.010.000.250.00-150173164.06%
BABA240719P000630002024-07-16 11:03AM EDT63.000.010.000.250.00-1375153.52%
BABA240719P000640002024-07-15 1:09PM EDT64.000.010.000.030.00-3696104.69%
BABA240719P000650002024-07-17 1:13PM EDT65.000.010.000.010.00-26,54584.38%
BABA240719P000660002024-07-17 11:10AM EDT66.000.020.000.020.00-525484.38%
BABA240719P000670002024-07-17 12:33PM EDT67.000.010.000.250.00-9384113.67%
BABA240719P000675002024-07-17 3:42PM EDT67.500.010.000.020.00-1358573.44%
BABA240719P000680002024-07-18 10:54AM EDT68.000.010.000.210.00-2457100.00%
BABA240719P000690002024-07-16 1:35PM EDT69.000.010.000.210.00-61,54690.23%
BABA240719P000700002024-07-17 3:40PM EDT70.000.010.010.02-0.01-50.00%39,10157.81%
BABA240719P000710002024-07-18 10:54AM EDT71.000.020.010.02-0.01-50.00%21,13550.00%
BABA240719P000720002024-07-18 9:49AM EDT72.000.010.010.03-0.03-75.00%192,61847.66%
BABA240719P000725002024-07-18 10:40AM EDT72.500.030.020.04-0.02-40.00%5866,16745.70%
BABA240719P000730002024-07-18 10:43AM EDT73.000.040.030.06-0.04-50.00%8573,47944.92%
BABA240719P000740002024-07-18 10:44AM EDT74.000.100.060.09-0.01-9.09%1,4333,56539.26%
BABA240719P000750002024-07-18 10:50AM EDT75.000.150.120.16-0.09-37.50%2,1629,56334.57%
BABA240719P000760002024-07-18 10:53AM EDT76.000.300.280.33-0.16-34.78%1,4153,16231.35%
BABA240719P000770002024-07-18 10:50AM EDT77.000.730.630.69-0.14-16.09%4143,11329.40%
BABA240719P000775002024-07-18 10:39AM EDT77.500.900.881.02-0.30-25.00%2002,29731.35%
BABA240719P000780002024-07-18 10:49AM EDT78.001.371.081.33-0.14-9.27%4532,50129.88%
BABA240719P000790002024-07-18 10:51AM EDT79.002.162.102.25-0.10-4.41%361,75237.89%
BABA240719P000800002024-07-18 10:35AM EDT80.002.802.923.10-0.26-8.50%71,14134.38%
BABA240719P000810002024-07-18 9:44AM EDT81.003.353.804.25-0.70-17.28%1516058.98%
BABA240719P000820002024-07-16 11:01AM EDT82.003.954.955.250.00-65250.59%
BABA240719P000825002024-07-18 10:33AM EDT82.505.105.305.55-0.45-8.11%513037.50%
BABA240719P000830002024-07-17 9:53AM EDT83.005.505.856.250.00-22277.93%
BABA240719P000840002024-07-17 11:33AM EDT84.006.836.857.250.00-12086.72%
BABA240719P000850002024-07-17 10:36AM EDT85.007.527.958.250.00-16472.66%
BABA240719P000860002024-07-10 3:19PM EDT86.0010.048.859.250.00-16057.81%
BABA240719P000875002024-06-12 2:14PM EDT87.5010.250.000.000.00-562,0910.00%
BABA240719P000880002024-07-15 1:56PM EDT88.009.8010.8011.150.00-110104.30%
BABA240719P000890002024-07-15 10:13AM EDT89.0010.7011.6512.100.00-2299.22%
BABA240719P000900002024-07-16 9:38AM EDT90.0012.4012.8513.250.00-2278.13%
BABA240719P000950002024-07-15 2:00PM EDT95.0016.8517.6018.250.00-50169.34%
BABA240719P001000002024-07-12 3:13PM EDT100.0020.2522.9523.250.00-100162.50%
BABA240719P001050002024-06-07 3:54PM EDT105.0027.450.000.000.00-202780.00%
BABA240719P001100002024-06-10 10:17AM EDT110.0031.400.000.000.00-180.00%
BABA240719P001150002024-05-22 3:19PM EDT115.0032.820.000.000.00-5010.00%
BABA240719P001200002024-05-20 12:01PM EDT120.0032.800.000.000.00-8180.00%
BABA240719P001250002024-05-17 1:15PM EDT125.0036.850.000.000.00-221630.00%
BABA240719P001300002024-03-27 9:35AM EDT130.0059.0051.4555.450.00-20392.19%
BABA240719P001350002024-01-04 12:49PM EDT135.0059.5562.5063.700.00--0781.84%
BABA240719P001450002024-01-08 11:40AM EDT145.0073.1571.2571.700.00-10738.09%
BABA240719P001500002023-12-08 11:05AM EDT150.0078.4976.5577.250.00--0789.65%
BABA240719P001600002023-12-08 10:50AM EDT160.0088.5685.1588.350.00-20825.59%
BABA240719P001650002024-01-02 12:39PM EDT165.0090.0092.1593.150.00-10903.91%