Mercados españoles cerrados
IBEX 35
11.154,60 +170,90 (+1,56%) Euro Stoxx 50
5.006,85 +67,84 (+1,37%) Dólar/Euro
1,0699 -0,0034 (-0,32%) Petróleo Brent
89,36 +0,35 (+0,39%) Oro
2.349,60 +7,10 (+0,30%) Bitcoin EUR
58.636,21 -1.367,61 (-2,28%)
Alibaba Group Holding Limited (BABA)
NYSE - NYSE Precio demorado. Divisa en USD
Añadir a la lista de favoritos
Al cierre: 04:02PM EDT
Después del cierre:
Opciones de comprapara21 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| BABA240621C00005000 | 2023-12-27 10:36AM EDT | 5.00 | 71.85 | 68.70 | 69.70 | 0.00 | - | 1 | 1 | 0.00% |
| BABA240621C00010000 | 2023-12-19 4:44PM EDT | 10.00 | 65.10 | 56.45 | 60.35 | 0.00 | - | 35 | 0 | 0.00% |
| BABA240621C00015000 | 2024-02-06 12:16PM EDT | 15.00 | 63.00 | 57.50 | 58.00 | 0.00 | - | 1 | 1 | 0.00% |
| BABA240621C00020000 | 2024-01-18 3:35PM EDT | 20.00 | 48.95 | 53.10 | 55.60 | 0.00 | - | 1 | 2 | 139.06% |
| BABA240621C00025000 | 2024-04-05 12:05PM EDT | 25.00 | 47.01 | 50.40 | 51.10 | 0.00 | - | 1 | 83 | 141.41% |
| BABA240621C00030000 | 2024-02-07 11:01AM EDT | 30.00 | 44.93 | 43.65 | 44.40 | 0.00 | - | 1 | 188 | 0.00% |
| BABA240621C00035000 | 2024-04-11 1:02PM EDT | 35.00 | 39.75 | 40.45 | 41.05 | 0.00 | - | 1 | 279 | 101.17% |
| BABA240621C00040000 | 2024-04-19 10:51AM EDT | 40.00 | 29.15 | 35.55 | 36.05 | 0.00 | - | 1 | 146 | 88.67% |
| BABA240621C00045000 | 2024-04-23 12:13PM EDT | 45.00 | 27.92 | 30.60 | 31.10 | 0.00 | - | 1 | 172 | 76.76% |
| BABA240621C00050000 | 2024-04-26 3:50PM EDT | 50.00 | 25.96 | 25.65 | 26.40 | +6.56 | +33.81% | 4 | 462 | 69.68% |
| BABA240621C00055000 | 2024-04-26 1:43PM EDT | 55.00 | 21.00 | 20.65 | 21.20 | +2.80 | +15.38% | 7 | 751 | 53.27% |
| BABA240621C00060000 | 2024-04-26 2:30PM EDT | 60.00 | 16.27 | 15.90 | 16.35 | +0.66 | +4.23% | 43 | 1,851 | 50.49% |
| BABA240621C00065000 | 2024-04-26 10:11AM EDT | 65.00 | 12.04 | 11.50 | 11.80 | +0.98 | +8.86% | 89 | 2,968 | 43.70% |
| BABA240621C00070000 | 2024-04-26 3:59PM EDT | 70.00 | 7.65 | 7.60 | 7.75 | +0.40 | +5.52% | 419 | 18,324 | 39.04% |
| BABA240621C00075000 | 2024-04-26 3:59PM EDT | 75.00 | 4.61 | 4.45 | 4.65 | +0.36 | +8.47% | 854 | 22,133 | 37.18% |
| BABA240621C00080000 | 2024-04-26 3:59PM EDT | 80.00 | 2.58 | 2.50 | 2.58 | +0.29 | +12.66% | 2,562 | 50,167 | 36.69% |
| BABA240621C00085000 | 2024-04-26 3:56PM EDT | 85.00 | 1.38 | 1.35 | 1.41 | +0.17 | +14.05% | 1,236 | 25,324 | 37.53% |
| BABA240621C00090000 | 2024-04-26 3:59PM EDT | 90.00 | 0.76 | 0.66 | 0.76 | +0.12 | +18.75% | 3,008 | 38,703 | 38.57% |
| BABA240621C00095000 | 2024-04-26 3:44PM EDT | 95.00 | 0.41 | 0.38 | 0.45 | +0.09 | +28.13% | 1,104 | 18,553 | 40.58% |
| BABA240621C00100000 | 2024-04-26 3:58PM EDT | 100.00 | 0.23 | 0.20 | 0.25 | +0.01 | +4.55% | 1,154 | 50,041 | 41.75% |
| BABA240621C00105000 | 2024-04-26 2:38PM EDT | 105.00 | 0.14 | 0.10 | 0.17 | +0.02 | +16.67% | 73 | 11,486 | 44.24% |
| BABA240621C00110000 | 2024-04-26 3:59PM EDT | 110.00 | 0.10 | 0.05 | 0.12 | +0.02 | +25.00% | 122 | 9,208 | 46.58% |
| BABA240621C00115000 | 2024-04-25 12:12PM EDT | 115.00 | 0.03 | 0.03 | 0.10 | 0.00 | - | 26 | 3,536 | 49.81% |
| BABA240621C00120000 | 2024-04-26 2:55PM EDT | 120.00 | 0.04 | 0.03 | 0.09 | +0.01 | +33.33% | 131 | 6,352 | 50.39% |
| BABA240621C00125000 | 2024-04-24 9:40AM EDT | 125.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 10 | 4,084 | 52.93% |
| BABA240621C00130000 | 2024-04-23 1:58PM EDT | 130.00 | 0.01 | 0.00 | 0.10 | 0.00 | - | 4 | 6,517 | 56.45% |
| BABA240621C00135000 | 2024-04-25 3:21PM EDT | 135.00 | 0.01 | 0.00 | 0.10 | 0.00 | - | 1 | 1,370 | 59.77% |
| BABA240621C00140000 | 2024-04-25 3:49PM EDT | 140.00 | 0.02 | 0.01 | 0.06 | 0.00 | - | 1 | 4,164 | 60.55% |
| BABA240621C00145000 | 2024-04-24 11:24AM EDT | 145.00 | 0.03 | 0.00 | 0.08 | 0.00 | - | 3 | 2,072 | 64.45% |
| BABA240621C00150000 | 2024-04-25 1:40PM EDT | 150.00 | 0.01 | 0.00 | 0.04 | 0.00 | - | 10 | 9,264 | 62.50% |
| BABA240621C00155000 | 2024-04-11 12:05PM EDT | 155.00 | 0.03 | 0.00 | 0.09 | 0.00 | - | 1 | 1,029 | 70.70% |
| BABA240621C00160000 | 2024-04-24 3:53PM EDT | 160.00 | 0.02 | 0.00 | 0.17 | 0.00 | - | 100 | 1,440 | 78.91% |
| BABA240621C00165000 | 2024-04-25 3:19PM EDT | 165.00 | 0.02 | 0.00 | 0.06 | 0.00 | - | 2 | 862 | 73.05% |
| BABA240621C00170000 | 2024-03-11 2:23PM EDT | 170.00 | 0.02 | 0.01 | 0.12 | 0.00 | - | 3 | 533 | 81.64% |
| BABA240621C00175000 | 2024-04-10 2:03PM EDT | 175.00 | 0.18 | 0.00 | 0.17 | 0.00 | - | 1 | 416 | 86.72% |
| BABA240621C00180000 | 2024-04-26 10:26AM EDT | 180.00 | 0.01 | 0.00 | 0.10 | -0.01 | -50.00% | 7 | 2,092 | 84.18% |
| BABA240621C00185000 | 2024-03-12 11:22AM EDT | 185.00 | 0.08 | 0.00 | 0.08 | 0.00 | - | 3 | 354 | 84.38% |
| BABA240621C00190000 | 2024-03-13 12:48PM EDT | 190.00 | 0.09 | 0.00 | 0.14 | 0.00 | - | 1 | 809 | 91.80% |
| BABA240621C00195000 | 2024-03-25 12:16PM EDT | 195.00 | 0.01 | 0.00 | 0.15 | 0.00 | - | 6 | 764 | 94.73% |
| BABA240621C00200000 | 2024-04-15 1:08PM EDT | 200.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 1 | 5,195 | 79.69% |
| BABA240621C00205000 | 2024-02-05 3:41PM EDT | 205.00 | 0.04 | 0.00 | 0.14 | 0.00 | - | 1 | 285 | 98.05% |
| BABA240621C00210000 | 2024-04-17 11:33AM EDT | 210.00 | 0.02 | 0.00 | 0.02 | 0.00 | - | 1 | 8,479 | 83.59% |
| BABA240621C00220000 | 2024-04-24 3:14PM EDT | 220.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 10,635 | 81.25% |
Opciones de ventapara21 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| BABA240621P00005000 | 2024-01-23 11:25AM EDT | 5.00 | 0.02 | 0.00 | 0.06 | 0.00 | - | 4 | 632 | 270.31% |
| BABA240621P00010000 | 2024-04-24 1:08PM EDT | 10.00 | 0.08 | 0.00 | 0.17 | 0.00 | - | 2 | 1,002 | 225.78% |
| BABA240621P00015000 | 2024-01-30 10:32AM EDT | 15.00 | 0.35 | 0.00 | 0.00 | 0.00 | - | 1 | 62 | 50.00% |
| BABA240621P00020000 | 2024-04-10 9:45AM EDT | 20.00 | 0.06 | 0.00 | 0.17 | 0.00 | - | 1 | 96 | 148.83% |
| BABA240621P00025000 | 2023-12-28 12:14PM EDT | 25.00 | 0.02 | 0.01 | 0.12 | 0.00 | - | 2 | 394 | 120.70% |
| BABA240621P00030000 | 2024-01-25 3:25PM EDT | 30.00 | 0.07 | 0.00 | 0.11 | 0.00 | - | 11 | 113 | 99.61% |
| BABA240621P00035000 | 2024-03-12 10:45AM EDT | 35.00 | 0.03 | 0.00 | 0.08 | 0.00 | - | 2 | 800 | 80.86% |
| BABA240621P00040000 | 2024-04-24 11:44AM EDT | 40.00 | 0.03 | 0.02 | 0.17 | 0.00 | - | 6 | 1,236 | 75.98% |
| BABA240621P00045000 | 2024-04-26 9:58AM EDT | 45.00 | 0.03 | 0.00 | 0.05 | 0.00 | - | 10 | 1,383 | 53.13% |
| BABA240621P00050000 | 2024-04-26 2:33PM EDT | 50.00 | 0.06 | 0.03 | 0.06 | +0.01 | +20.00% | 69 | 4,874 | 48.44% |
| BABA240621P00055000 | 2024-04-26 3:25PM EDT | 55.00 | 0.10 | 0.08 | 0.11 | -0.05 | -33.33% | 10 | 2,987 | 42.09% |
| BABA240621P00060000 | 2024-04-26 3:45PM EDT | 60.00 | 0.22 | 0.21 | 0.25 | -0.02 | -8.33% | 1,273 | 11,527 | 37.60% |
| BABA240621P00065000 | 2024-04-26 3:40PM EDT | 65.00 | 0.62 | 0.59 | 0.67 | -0.02 | -3.12% | 764 | 15,571 | 35.13% |
| BABA240621P00070000 | 2024-04-26 3:59PM EDT | 70.00 | 1.64 | 1.58 | 1.66 | -0.09 | -5.20% | 3,996 | 29,955 | 33.55% |
| BABA240621P00075000 | 2024-04-26 3:59PM EDT | 75.00 | 3.55 | 3.50 | 3.60 | -0.25 | -6.58% | 1,080 | 24,870 | 32.91% |
| BABA240621P00080000 | 2024-04-26 3:44PM EDT | 80.00 | 6.50 | 6.45 | 6.60 | -0.27 | -3.99% | 265 | 29,925 | 32.84% |
| BABA240621P00085000 | 2024-04-26 1:31PM EDT | 85.00 | 10.40 | 9.95 | 10.50 | -0.57 | -5.20% | 157 | 18,444 | 33.42% |
| BABA240621P00090000 | 2024-04-26 1:37PM EDT | 90.00 | 14.75 | 14.50 | 14.95 | -5.90 | -28.57% | 40 | 6,816 | 34.33% |
| BABA240621P00095000 | 2024-04-23 2:52PM EDT | 95.00 | 18.39 | 19.15 | 20.00 | -4.06 | -18.08% | 1 | 218 | 42.65% |
| BABA240621P00100000 | 2024-04-26 12:30PM EDT | 100.00 | 24.80 | 24.15 | 25.70 | -0.40 | -1.59% | 8 | 3 | 61.40% |
| BABA240621P00105000 | 2024-04-26 3:39PM EDT | 105.00 | 29.07 | 28.90 | 30.00 | -0.60 | -2.02% | 481 | 142 | 55.62% |
| BABA240621P00110000 | 2024-04-24 11:04AM EDT | 110.00 | 36.10 | 32.00 | 35.70 | 0.00 | - | 3 | 0 | 74.76% |
| BABA240621P00115000 | 2024-04-26 3:39PM EDT | 115.00 | 39.01 | 38.90 | 40.70 | -0.65 | -1.64% | 511 | 378 | 61.04% |
| BABA240621P00120000 | 2024-04-04 2:55PM EDT | 120.00 | 47.70 | 44.00 | 45.70 | 0.00 | - | 1 | 0 | 67.43% |
| BABA240621P00125000 | 2024-04-26 3:39PM EDT | 125.00 | 48.85 | 48.90 | 50.70 | -0.75 | -1.51% | 130 | 66 | 70.26% |
| BABA240621P00130000 | 2024-02-14 4:07PM EDT | 130.00 | 56.70 | 55.35 | 57.60 | 0.00 | - | 4,256 | 0 | 109.18% |
| BABA240621P00135000 | 2024-03-15 2:42PM EDT | 135.00 | 61.03 | 63.10 | 64.70 | 0.00 | - | 190 | 0 | 144.85% |
| BABA240621P00140000 | 2023-12-20 10:33AM EDT | 140.00 | 65.53 | 68.35 | 72.45 | 0.00 | - | 20 | 0 | 166.14% |
| BABA240621P00145000 | 2024-01-30 10:35AM EDT | 145.00 | 72.30 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| BABA240621P00150000 | 2024-03-07 10:41AM EDT | 150.00 | 78.07 | 78.05 | 78.70 | 0.00 | - | 50 | 0 | 153.47% |
| BABA240621P00155000 | 2023-12-26 12:25PM EDT | 155.00 | 78.60 | 80.50 | 81.50 | 0.00 | - | 1 | 0 | 123.49% |
| BABA240621P00160000 | 2024-01-12 1:00PM EDT | 160.00 | 87.37 | 87.55 | 88.45 | 0.00 | - | 1 | 0 | 157.37% |
| BABA240621P00165000 | 2023-08-07 9:56AM EDT | 165.00 | 69.20 | 70.40 | 70.60 | 0.00 | - | 3 | 0 | 0.00% |
| BABA240621P00170000 | 2024-01-16 3:46PM EDT | 170.00 | 100.29 | 95.75 | 96.50 | 0.00 | - | 10 | 0 | 136.72% |
| BABA240621P00175000 | 2023-09-27 3:56PM EDT | 175.00 | 89.47 | 90.60 | 93.70 | 0.00 | - | 1 | 0 | 0.00% |
| BABA240621P00180000 | 2024-02-15 11:00AM EDT | 180.00 | 106.30 | 105.40 | 107.70 | 0.00 | - | 1 | 0 | 150.93% |
| BABA240621P00185000 | 2023-12-29 4:44PM EDT | 185.00 | 107.64 | 111.10 | 112.00 | 0.00 | - | 2 | 0 | 154.15% |
| BABA240621P00190000 | 2023-08-02 11:53AM EDT | 190.00 | 95.00 | 94.85 | 95.25 | 0.00 | - | 1 | 0 | 0.00% |
| BABA240621P00195000 | 2023-01-06 3:26PM EDT | 195.00 | 89.50 | 87.70 | 90.55 | 0.00 | - | 2 | 11 | 0.00% |
| BABA240621P00200000 | 2024-01-16 3:47PM EDT | 200.00 | 130.20 | 125.70 | 126.55 | 0.00 | - | 2 | 0 | 155.30% |
| BABA240621P00205000 | 2024-01-26 3:29PM EDT | 205.00 | 130.81 | 128.75 | 129.35 | 0.00 | - | 1 | 0 | 0.00% |
| BABA240621P00210000 | 2023-12-28 12:52PM EDT | 210.00 | 132.50 | 135.30 | 136.55 | 0.00 | - | 1 | 0 | 156.59% |
| BABA240621P00220000 | 2024-01-16 3:47PM EDT | 220.00 | 150.20 | 145.70 | 146.55 | 0.00 | - | 16 | 0 | 165.80% |
© 2024 Yahoo. Todos los derechos reservados.