Mercados españoles abiertos en 3 hrs 31 min
S&P 500
5.018,39 -17,30 (-0,34%) Nasdaq
15.605,48 -52,34 (-0,33%) NIKKEI 225
38.299,71 +25,66 (+0,07%) Dólar/Euro
1,0718 0,0000 (-0,00%) Petróleo Brent
83,87 +0,43 (+0,52%) Bitcoin EUR
53.761,11 -2.246,40 (-4,01%)
Alibaba Group Holding Limited (BABA)
NYSE - NYSE Precio demorado. Divisa en USD
Añadir a la lista de favoritos
Al cierre: 04:01PM EDT
Después del cierre:
Opciones de comprapara31 de mayo 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| BABA240531C00055000 | 2024-04-23 2:48PM EDT | 55.00 | 18.06 | 20.40 | 21.00 | 0.00 | - | 10 | 132 | 63.28% |
| BABA240531C00058000 | 2024-04-19 11:49AM EDT | 58.00 | 11.52 | 17.65 | 18.25 | 0.00 | - | 7 | 6 | 65.14% |
| BABA240531C00059000 | 2024-04-23 10:10AM EDT | 59.00 | 13.80 | 16.45 | 17.25 | 0.00 | - | - | 8 | 58.11% |
| BABA240531C00060000 | 2024-05-01 1:05PM EDT | 60.00 | 16.30 | 15.45 | 16.10 | +1.15 | +7.59% | 5 | 15 | 51.95% |
| BABA240531C00061000 | 2024-05-01 11:33AM EDT | 61.00 | 15.40 | 14.70 | 15.30 | +3.27 | +26.96% | 5 | 34 | 56.74% |
| BABA240531C00062000 | 2024-04-29 12:02PM EDT | 62.00 | 14.60 | 13.10 | 14.05 | 0.00 | - | 1 | 1 | 54.88% |
| BABA240531C00063000 | 2024-04-23 10:05AM EDT | 63.00 | 10.00 | 12.75 | 13.10 | 0.00 | - | 2 | 3 | 52.83% |
| BABA240531C00064000 | 2024-04-24 10:47AM EDT | 64.00 | 10.80 | 11.85 | 12.15 | 0.00 | - | 2 | 15 | 50.64% |
| BABA240531C00065000 | 2024-04-30 3:13PM EDT | 65.00 | 10.24 | 10.95 | 11.20 | 0.00 | - | 7 | 221 | 48.34% |
| BABA240531C00066000 | 2024-04-23 10:08AM EDT | 66.00 | 7.35 | 9.10 | 10.35 | 0.00 | - | 2 | 3 | 47.95% |
| BABA240531C00067000 | 2024-04-29 12:21PM EDT | 67.00 | 9.94 | 9.20 | 9.40 | 0.00 | - | 2 | 15 | 45.26% |
| BABA240531C00068000 | 2024-05-01 11:25AM EDT | 68.00 | 8.73 | 8.35 | 8.50 | +0.33 | +3.93% | 10 | 104 | 43.34% |
| BABA240531C00069000 | 2024-04-30 2:02PM EDT | 69.00 | 7.17 | 7.55 | 7.70 | 0.00 | - | 4 | 211 | 42.77% |
| BABA240531C00070000 | 2024-05-01 3:08PM EDT | 70.00 | 7.23 | 6.75 | 7.20 | +0.83 | +12.97% | 21 | 509 | 46.09% |
| BABA240531C00071000 | 2024-05-01 3:08PM EDT | 71.00 | 6.35 | 5.85 | 6.35 | -0.40 | -5.93% | 2 | 227 | 43.75% |
| BABA240531C00072000 | 2024-05-01 3:11PM EDT | 72.00 | 5.78 | 5.35 | 5.50 | +0.78 | +15.60% | 16 | 369 | 41.11% |
| BABA240531C00073000 | 2024-04-30 3:54PM EDT | 73.00 | 4.44 | 4.70 | 4.85 | 0.00 | - | 55 | 160 | 40.65% |
| BABA240531C00074000 | 2024-05-01 10:02AM EDT | 74.00 | 4.00 | 3.90 | 4.35 | +0.25 | +6.67% | 5 | 297 | 41.48% |
| BABA240531C00075000 | 2024-05-01 2:07PM EDT | 75.00 | 3.90 | 3.60 | 3.80 | +0.60 | +18.18% | 22 | 1,495 | 41.14% |
| BABA240531C00076000 | 2024-05-01 2:15PM EDT | 76.00 | 3.45 | 3.05 | 3.25 | +0.67 | +24.10% | 57 | 597 | 40.28% |
| BABA240531C00077000 | 2024-05-01 3:16PM EDT | 77.00 | 3.05 | 2.52 | 2.81 | +0.65 | +27.08% | 33 | 552 | 40.21% |
| BABA240531C00078000 | 2024-05-01 2:55PM EDT | 78.00 | 2.69 | 2.34 | 2.62 | +0.57 | +26.89% | 13 | 274 | 42.55% |
| BABA240531C00079000 | 2024-04-30 2:50PM EDT | 79.00 | 1.80 | 1.91 | 2.17 | 0.00 | - | 20 | 286 | 41.36% |
| BABA240531C00080000 | 2024-05-01 3:58PM EDT | 80.00 | 1.77 | 1.74 | 1.81 | +0.19 | +12.03% | 225 | 1,049 | 40.75% |
| BABA240531C00081000 | 2024-05-01 1:10PM EDT | 81.00 | 1.72 | 1.49 | 1.57 | +0.43 | +33.33% | 467 | 2,467 | 41.19% |
| BABA240531C00082000 | 2024-05-01 12:00PM EDT | 82.00 | 1.44 | 1.28 | 1.36 | +0.28 | +24.14% | 22 | 159 | 41.60% |
| BABA240531C00083000 | 2024-05-01 12:13PM EDT | 83.00 | 1.28 | 1.10 | 1.18 | +0.31 | +31.96% | 163 | 1,478 | 42.09% |
| BABA240531C00084000 | 2024-05-01 2:42PM EDT | 84.00 | 1.11 | 0.93 | 1.03 | +0.24 | +27.59% | 5 | 222 | 42.68% |
| BABA240531C00085000 | 2024-05-01 3:58PM EDT | 85.00 | 0.83 | 0.80 | 0.91 | +0.11 | +15.28% | 118 | 2,852 | 43.41% |
| BABA240531C00086000 | 2024-05-01 2:14PM EDT | 86.00 | 0.80 | 0.68 | 0.79 | +0.09 | +12.68% | 29 | 144 | 43.87% |
| BABA240531C00090000 | 2024-05-01 2:41PM EDT | 90.00 | 0.48 | 0.37 | 0.49 | +0.11 | +29.73% | 74 | 1,848 | 46.68% |
| BABA240531C00095000 | 2024-05-01 1:35PM EDT | 95.00 | 0.25 | 0.20 | 0.27 | -0.03 | -10.71% | 84 | 60 | 49.61% |
| BABA240531C00100000 | 2024-05-01 3:55PM EDT | 100.00 | 0.13 | 0.11 | 0.21 | 0.00 | - | 46 | 83 | 52.64% |
Opciones de ventapara31 de mayo 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| BABA240531P00055000 | 2024-05-01 10:38AM EDT | 55.00 | 0.05 | 0.02 | 0.14 | 0.00 | - | 3 | 29 | 54.69% |
| BABA240531P00057000 | 2024-04-19 1:16PM EDT | 57.00 | 0.23 | 0.02 | 0.16 | 0.00 | - | 21 | 21 | 50.20% |
| BABA240531P00058000 | 2024-04-25 2:13PM EDT | 58.00 | 0.06 | 0.02 | 0.12 | 0.00 | - | 1 | 21 | 49.81% |
| BABA240531P00059000 | 2024-05-01 12:07PM EDT | 59.00 | 0.09 | 0.03 | 0.18 | -0.15 | -62.50% | 2 | 21 | 50.78% |
| BABA240531P00060000 | 2024-05-01 3:58PM EDT | 60.00 | 0.12 | 0.03 | 0.15 | +0.02 | +20.00% | 2 | 33 | 46.29% |
| BABA240531P00061000 | 2024-05-01 12:05PM EDT | 61.00 | 0.19 | 0.04 | 0.21 | +0.09 | +90.00% | 2 | 12 | 46.48% |
| BABA240531P00062000 | 2024-05-01 12:06PM EDT | 62.00 | 0.21 | 0.05 | 0.23 | +0.03 | +16.67% | 2 | 46 | 44.53% |
| BABA240531P00063000 | 2024-05-01 3:13PM EDT | 63.00 | 0.15 | 0.15 | 0.25 | -0.04 | -21.05% | 6 | 82 | 42.38% |
| BABA240531P00064000 | 2024-05-01 2:39PM EDT | 64.00 | 0.20 | 0.18 | 0.21 | -0.09 | -31.03% | 3 | 110 | 37.89% |
| BABA240531P00065000 | 2024-05-01 2:24PM EDT | 65.00 | 0.27 | 0.23 | 0.27 | -0.07 | -20.59% | 101 | 298 | 37.21% |
| BABA240531P00066000 | 2024-05-01 12:13PM EDT | 66.00 | 0.36 | 0.31 | 0.35 | -0.04 | -10.00% | 2 | 137 | 36.62% |
| BABA240531P00067000 | 2024-05-01 3:33PM EDT | 67.00 | 0.39 | 0.41 | 0.46 | -0.16 | -29.09% | 8 | 165 | 36.28% |
| BABA240531P00068000 | 2024-05-01 1:27PM EDT | 68.00 | 0.63 | 0.56 | 0.60 | -0.12 | -16.00% | 14 | 196 | 36.04% |
| BABA240531P00069000 | 2024-05-01 12:31PM EDT | 69.00 | 0.77 | 0.74 | 0.92 | -0.13 | -14.44% | 7 | 235 | 38.36% |
| BABA240531P00070000 | 2024-05-01 3:11PM EDT | 70.00 | 0.87 | 0.83 | 1.07 | -0.33 | -27.50% | 32 | 393 | 36.94% |
| BABA240531P00071000 | 2024-05-01 12:29PM EDT | 71.00 | 1.25 | 1.22 | 1.34 | -0.24 | -16.11% | 88 | 81 | 36.84% |
| BABA240531P00072000 | 2024-05-01 3:43PM EDT | 72.00 | 1.51 | 1.53 | 1.59 | -0.31 | -17.03% | 14 | 299 | 35.91% |
| BABA240531P00073000 | 2024-05-01 11:03AM EDT | 73.00 | 1.88 | 1.89 | 1.96 | -0.38 | -16.81% | 2 | 120 | 35.96% |
| BABA240531P00074000 | 2024-05-01 2:53PM EDT | 74.00 | 2.17 | 2.15 | 2.38 | -0.47 | -17.80% | 31 | 62 | 36.01% |
| BABA240531P00075000 | 2024-05-01 3:22PM EDT | 75.00 | 2.62 | 2.67 | 2.92 | -0.53 | -16.83% | 20 | 347 | 36.84% |
| BABA240531P00076000 | 2024-05-01 2:11PM EDT | 76.00 | 3.25 | 3.25 | 3.40 | -0.48 | -12.87% | 5 | 80 | 36.35% |
| BABA240531P00077000 | 2024-05-01 11:42AM EDT | 77.00 | 3.73 | 3.85 | 4.00 | -0.57 | -13.26% | 1 | 62 | 36.72% |
| BABA240531P00078000 | 2024-04-29 2:32PM EDT | 78.00 | 4.10 | 4.45 | 4.60 | 0.00 | - | 18 | 29 | 36.50% |
| BABA240531P00079000 | 2024-04-29 3:32PM EDT | 79.00 | 4.65 | 5.15 | 5.30 | 0.00 | - | 22 | 24 | 36.94% |
| BABA240531P00080000 | 2024-04-30 10:27AM EDT | 80.00 | 5.80 | 5.85 | 6.05 | -0.40 | -6.45% | 4 | 46 | 37.55% |
| BABA240531P00082000 | 2024-04-17 11:03AM EDT | 82.00 | 12.88 | 7.40 | 8.60 | 0.00 | - | 1 | 2 | 51.73% |
| BABA240531P00083000 | 2024-04-16 3:57PM EDT | 83.00 | 13.46 | 8.25 | 8.45 | 0.00 | - | - | 1 | 38.70% |
| BABA240531P00084000 | 2024-04-26 10:02AM EDT | 84.00 | 8.35 | 9.10 | 10.30 | 0.00 | - | 6 | 6 | 54.22% |
| BABA240531P00085000 | 2024-05-01 11:09AM EDT | 85.00 | 9.86 | 9.65 | 10.15 | -0.19 | -1.89% | 5 | 33 | 38.92% |
| BABA240531P00086000 | 2024-04-24 2:57PM EDT | 86.00 | 11.70 | 10.80 | 11.10 | 0.00 | - | - | 10 | 40.38% |
| BABA240531P00090000 | 2024-04-30 10:36AM EDT | 90.00 | 15.20 | 14.50 | 14.85 | 0.00 | - | 1 | 1 | 43.21% |
| BABA240531P00095000 | 2024-04-25 11:48AM EDT | 95.00 | 20.30 | 19.05 | 19.95 | 0.00 | - | - | 1 | 55.86% |
© 2024 Yahoo. Todos los derechos reservados.