Mercados españoles cerrados en 6 hrs 55 min

Alibaba Group Holding Limited (BABA)

NYSE - NYSE Precio demorado. Divisa en USD
Añadir a la lista de favoritos
71,59+0,11 (+0,15%)
Al cierre: 04:00PM EDT
71,94 +0,35 (+0,49%)
Antes de la apertura: 05:35AM EDT
En el dinero
Mostrar:ListaOpción mixta
Opciones de comprapara28 de marzo de 2024
Nombre de contratoFecha de última transacciónPrecio de ejercicioÚltimo precioOfertaPrecio de compraCambioCambio de %VolumenPosiciones en abiertoVolatilidad implícita
BABA240328C000450002024-02-14 4:30PM EDT45.0028.6727.6529.450.00-44858.20%
BABA240328C000500002024-03-21 10:16AM EDT50.0024.600.000.000.00--00.00%
BABA240328C000550002024-03-27 3:57PM EDT55.0016.640.000.000.00-100.00%
BABA240328C000600002024-03-27 12:53PM EDT60.0011.400.000.000.00-600.00%
BABA240328C000610002024-03-26 10:26AM EDT61.0010.450.000.000.00-100.00%
BABA240328C000620002024-03-27 3:18PM EDT62.009.350.000.000.00-400.00%
BABA240328C000630002024-03-22 11:09AM EDT63.009.450.000.000.00-700.00%
BABA240328C000640002024-03-21 9:47AM EDT64.0010.100.000.000.00-4100.00%
BABA240328C000650002024-03-27 9:51AM EDT65.006.050.000.000.00-500.00%
BABA240328C000660002024-03-25 3:11PM EDT66.005.550.000.000.00-900.00%
BABA240328C000670002024-03-27 9:40AM EDT67.003.650.000.000.00-100.00%
BABA240328C000680002024-03-27 3:57PM EDT68.003.590.000.000.00-2400.00%
BABA240328C000690002024-03-27 3:57PM EDT69.002.650.000.000.00-13500.00%
BABA240328C000700002024-03-27 3:59PM EDT70.001.680.000.000.00-1,43000.00%
BABA240328C000710002024-03-27 3:58PM EDT71.000.880.000.000.00-2,72100.00%
BABA240328C000720002024-03-27 3:59PM EDT72.000.370.000.000.00-8,65903.13%
BABA240328C000730002024-03-27 3:59PM EDT73.000.130.000.000.00-12,282012.50%
BABA240328C000740002024-03-27 3:59PM EDT74.000.050.000.000.00-3,484012.50%
BABA240328C000750002024-03-27 3:58PM EDT75.000.030.000.000.00-3,689025.00%
BABA240328C000760002024-03-27 3:57PM EDT76.000.020.000.000.00-1,217025.00%
BABA240328C000770002024-03-27 3:57PM EDT77.000.010.000.000.00-350025.00%
BABA240328C000780002024-03-27 3:50PM EDT78.000.010.000.000.00-371050.00%
BABA240328C000790002024-03-27 3:52PM EDT79.000.010.000.000.00-22050.00%
BABA240328C000800002024-03-27 3:57PM EDT80.000.010.000.000.00-211050.00%
BABA240328C000810002024-03-27 1:19PM EDT81.000.010.000.000.00-432050.00%
BABA240328C000820002024-03-27 1:22PM EDT82.000.010.000.000.00-8050.00%
BABA240328C000830002024-03-27 2:18PM EDT83.000.010.000.000.00-5050.00%
BABA240328C000840002024-03-27 10:21AM EDT84.000.310.000.000.00-1050.00%
BABA240328C000850002024-03-27 12:51PM EDT85.000.010.000.000.00-5050.00%
BABA240328C000860002024-03-22 2:56PM EDT86.000.040.000.000.00-4050.00%
BABA240328C000870002024-03-22 12:01PM EDT87.000.020.000.000.00-4050.00%
BABA240328C000880002024-03-26 10:03AM EDT88.000.010.000.000.00-1050.00%
BABA240328C000900002024-03-25 3:20PM EDT90.000.010.000.000.00-55050.00%
BABA240328C000950002024-03-27 10:45AM EDT95.000.010.000.000.00-2050.00%
BABA240328C001000002024-03-25 2:35PM EDT100.000.010.000.000.00-2050.00%
BABA240328C001050002024-03-18 3:08PM EDT105.000.010.000.000.00-1050.00%
BABA240328C001100002024-03-18 11:01AM EDT110.000.010.000.000.00-1350100.00%
BABA240328C001150002024-03-20 9:52AM EDT115.000.020.000.000.00-17050.00%
BABA240328C001200002024-02-27 11:24AM EDT120.000.010.000.000.00-4050.00%
BABA240328C001250002024-03-15 3:58PM EDT125.000.110.000.000.00-2050.00%
BABA240328C001300002024-02-21 10:30AM EDT130.000.050.000.100.00-111460.94%
BABA240328C001350002024-02-14 11:28AM EDT135.000.030.000.050.00-33450.00%
BABA240328C001400002024-03-26 3:31PM EDT140.000.010.000.000.00-1050.00%
Opciones de ventapara28 de marzo de 2024
Nombre de contratoFecha de última transacciónPrecio de ejercicioÚltimo precioOfertaPrecio de compraCambioCambio de %VolumenPosiciones en abiertoVolatilidad implícita
BABA240328P000400002024-03-25 9:32AM EDT40.000.040.000.000.00-1050.00%
BABA240328P000450002024-03-25 12:05PM EDT45.000.010.000.000.00-1050.00%
BABA240328P000500002024-03-07 4:20PM EDT50.000.010.000.000.00-1050.00%
BABA240328P000550002024-03-22 11:02AM EDT55.000.020.000.000.00-20050.00%
BABA240328P000600002024-03-22 3:51PM EDT60.000.020.000.000.00-145050.00%
BABA240328P000610002024-03-22 1:40PM EDT61.000.010.000.000.00-11050.00%
BABA240328P000620002024-03-26 9:45AM EDT62.000.010.000.000.00-1050.00%
BABA240328P000630002024-03-27 1:27PM EDT63.000.010.000.000.00-2050.00%
BABA240328P000640002024-03-27 12:23PM EDT64.000.010.000.000.00-9050.00%
BABA240328P000650002024-03-27 2:17PM EDT65.000.010.000.000.00-10050.00%
BABA240328P000660002024-03-27 3:43PM EDT66.000.010.000.000.00-1050.00%
BABA240328P000670002024-03-27 3:56PM EDT67.000.010.000.000.00-186025.00%
BABA240328P000680002024-03-27 3:37PM EDT68.000.020.000.000.00-526025.00%
BABA240328P000690002024-03-27 3:59PM EDT69.000.030.000.000.00-545025.00%
BABA240328P000700002024-03-27 3:59PM EDT70.000.070.000.000.00-2,026012.50%
BABA240328P000710002024-03-27 3:59PM EDT71.000.260.000.000.00-2,51506.25%
BABA240328P000720002024-03-27 3:58PM EDT72.000.720.000.000.00-85100.00%
BABA240328P000730002024-03-27 3:56PM EDT73.001.530.000.000.00-34000.00%
BABA240328P000740002024-03-27 3:57PM EDT74.002.460.000.000.00-11200.00%
BABA240328P000750002024-03-27 3:40PM EDT75.003.550.000.000.00-12000.00%
BABA240328P000760002024-03-27 3:17PM EDT76.004.630.000.000.00-3900.00%
BABA240328P000770002024-03-27 3:57PM EDT77.005.400.000.000.00-1100.00%
BABA240328P000780002024-03-27 3:45PM EDT78.006.450.000.000.00-100.00%
BABA240328P000790002024-03-26 2:56PM EDT79.007.500.000.000.00-14800.00%
BABA240328P000800002024-03-27 3:06PM EDT80.008.550.000.000.00-36200.00%
BABA240328P000810002024-03-25 10:07AM EDT81.009.230.000.000.00-200.00%
BABA240328P000820002024-03-26 2:37PM EDT82.0010.350.000.000.00-300.00%
BABA240328P000830002024-03-19 3:50PM EDT83.009.560.000.000.00-2400.00%
BABA240328P000840002024-03-18 11:07AM EDT84.0010.190.000.000.00-100.00%
BABA240328P000850002024-03-27 3:01PM EDT85.0013.450.000.000.00-21000.00%
BABA240328P000860002024-03-15 3:03PM EDT86.0012.170.000.000.00-1100.00%
BABA240328P000900002024-03-25 12:58PM EDT90.0018.350.000.000.00-2100.00%
BABA240328P000950002024-03-21 11:10AM EDT95.0020.550.000.000.00-5400.00%
BABA240328P001000002024-03-01 1:21PM EDT100.0025.200.000.000.00-200.00%
BABA240328P001050002024-02-20 12:32PM EDT105.0032.4530.8531.350.00-100.00%
BABA240328P001100002024-02-16 1:21PM EDT110.0035.3535.6037.500.00-100.00%