Mercados españoles cerrados en 7 hrs 13 min

Alibaba Group Holding Limited (BABA)

NYSE - NYSE Precio demorado. Divisa en USD
Añadir a la lista de favoritos
79,99+0,93 (+1,18%)
Al cierre: 04:05PM EDT
79,24 -0,75 (-0,94%)
Antes de la apertura: 04:17AM EDT
En el dinero
Mostrar:ListaOpción mixta
Llamadaspara7 de octubre de 2022
Nombre de contratoFecha de última transacciónPrecio de ejercicioÚltimo precioOfertaPrecio de compraCambioCambio de %VolumenPosiciones en abiertoVolatilidad implícita
BABA221007C000450002022-09-30 2:48PM EDT45.0035.350.000.000.00-200.00%
BABA221007C000500002022-09-23 3:38PM EDT50.0028.600.000.000.00-1000.00%
BABA221007C000550002022-09-29 1:22PM EDT55.0023.600.000.000.00-100.00%
BABA221007C000600002022-09-30 12:58PM EDT60.0021.210.000.000.00-600.00%
BABA221007C000620002022-09-26 1:51PM EDT62.0017.400.000.000.00--00.00%
BABA221007C000630002022-09-29 3:46PM EDT63.0016.150.000.000.00--00.00%
BABA221007C000640002022-09-26 1:51PM EDT64.0015.450.000.000.00--00.00%
BABA221007C000650002022-09-30 2:42PM EDT65.0015.650.000.000.00-700.00%
BABA221007C000660002022-09-28 11:16AM EDT66.0013.750.000.000.00--00.00%
BABA221007C000670002022-09-29 2:40PM EDT67.0011.830.000.000.00--00.00%
BABA221007C000680002022-09-30 12:39PM EDT68.0013.210.000.000.00-300.00%
BABA221007C000690002022-09-30 3:30PM EDT69.0011.800.000.000.00-400.00%
BABA221007C000700002022-09-30 2:06PM EDT70.0010.650.000.000.00-2700.00%
BABA221007C000710002022-09-30 2:48PM EDT71.009.600.000.000.00-400.00%
BABA221007C000720002022-09-30 3:57PM EDT72.008.400.000.000.00-200.00%
BABA221007C000730002022-09-30 3:34PM EDT73.008.070.000.000.00-600.00%
BABA221007C000740002022-09-30 3:55PM EDT74.006.820.000.000.00-1000.00%
BABA221007C000750002022-09-30 3:59PM EDT75.005.810.000.000.00-4200.00%
BABA221007C000760002022-09-30 3:41PM EDT76.005.400.000.000.00-1000.00%
BABA221007C000770002022-09-30 3:12PM EDT77.004.600.000.000.00-17900.00%
BABA221007C000780002022-09-30 3:45PM EDT78.004.050.000.000.00-29200.00%
BABA221007C000790002022-09-30 3:58PM EDT79.002.970.000.000.00-33300.00%
BABA221007C000800002022-09-30 3:59PM EDT80.002.390.000.000.00-1,84600.10%
BABA221007C000810002022-09-30 3:59PM EDT81.001.900.000.000.00-1,48903.13%
BABA221007C000820002022-09-30 3:59PM EDT82.001.490.000.000.00-1,29306.25%
BABA221007C000830002022-09-30 3:59PM EDT83.001.150.000.000.00-37706.25%
BABA221007C000840002022-09-30 3:59PM EDT84.000.880.000.000.00-1,437012.50%
BABA221007C000850002022-09-30 3:59PM EDT85.000.660.000.000.00-3,598012.50%
BABA221007C000860002022-09-30 3:59PM EDT86.000.500.000.000.00-1,305012.50%
BABA221007C000870002022-09-30 3:59PM EDT87.000.350.000.000.00-867012.50%
BABA221007C000880002022-09-30 3:58PM EDT88.000.260.000.000.00-854025.00%
BABA221007C000890002022-09-30 3:55PM EDT89.000.220.000.000.00-236025.00%
BABA221007C000900002022-09-30 3:58PM EDT90.000.150.000.000.00-2,560025.00%
BABA221007C000910002022-09-30 3:55PM EDT91.000.110.000.000.00-138025.00%
BABA221007C000920002022-09-30 3:59PM EDT92.000.100.000.000.00-1,811025.00%
BABA221007C000930002022-09-30 3:25PM EDT93.000.080.000.000.00-1,092025.00%
BABA221007C000940002022-09-30 3:12PM EDT94.000.070.000.000.00-22025.00%
BABA221007C000950002022-09-30 3:52PM EDT95.000.060.000.000.00-441025.00%
BABA221007C000960002022-09-30 3:57PM EDT96.000.040.000.000.00-2,933025.00%
BABA221007C000970002022-09-30 3:52PM EDT97.000.040.000.000.00-2,963050.00%
BABA221007C000980002022-09-30 3:49PM EDT98.000.040.000.000.00-365050.00%
BABA221007C000990002022-09-30 2:19PM EDT99.000.040.000.000.00-136050.00%
BABA221007C001000002022-09-30 3:49PM EDT100.000.020.000.000.00-262050.00%
BABA221007C001010002022-09-30 3:57PM EDT101.000.020.000.000.00-107050.00%
BABA221007C001020002022-09-30 3:57PM EDT102.000.030.000.000.00-21050.00%
BABA221007C001030002022-09-28 12:34PM EDT103.000.040.000.000.00-52050.00%
BABA221007C001040002022-09-30 2:15PM EDT104.000.020.000.000.00-124050.00%
BABA221007C001050002022-09-30 2:41PM EDT105.000.020.000.000.00-11050.00%
BABA221007C001060002022-09-30 3:35PM EDT106.000.020.000.000.00-49050.00%
BABA221007C001070002022-09-30 3:58PM EDT107.000.020.000.000.00-34050.00%
BABA221007C001080002022-09-29 9:33AM EDT108.000.030.000.000.00-1050.00%
BABA221007C001090002022-09-27 10:46AM EDT109.000.030.000.000.00-2050.00%
BABA221007C001100002022-09-30 3:21PM EDT110.000.020.000.000.00-113050.00%
BABA221007C001110002022-09-28 3:04PM EDT111.000.020.000.000.00-7050.00%
BABA221007C001150002022-09-30 11:01AM EDT115.000.030.000.000.00-2050.00%
BABA221007C001200002022-09-30 3:50PM EDT120.000.020.000.000.00-119050.00%
BABA221007C001250002022-09-30 3:55PM EDT125.000.020.000.000.00-20050.00%
BABA221007C001300002022-09-30 12:21PM EDT130.000.010.000.000.00-1050.00%
BABA221007C001350002022-09-13 1:56PM EDT135.000.030.000.000.00-1050.00%
BABA221007C001400002022-09-30 11:26AM EDT140.000.020.000.000.00-2050.00%
BABA221007C001450002022-09-15 1:43PM EDT145.000.040.000.000.00-12050.00%
BABA221007C001500002022-08-30 12:00PM EDT150.000.190.000.030.00--36187.50%
BABA221007C001550002022-09-12 10:01AM EDT155.000.010.000.000.00-5050.00%
BABA221007C001600002022-08-30 3:09PM EDT160.000.110.000.030.00--6204.69%
BABA221007C001650002022-09-15 9:30AM EDT165.000.010.000.000.00-1050.00%
BABA221007C001700002022-08-29 10:22AM EDT170.000.130.000.030.00-294220.31%
BABA221007C001750002022-09-08 1:20PM EDT175.000.110.000.000.00-5050.00%
Ventaspara7 de octubre de 2022
Nombre de contratoFecha de última transacciónPrecio de ejercicioÚltimo precioOfertaPrecio de compraCambioCambio de %VolumenPosiciones en abiertoVolatilidad implícita
BABA221007P000450002022-09-28 2:42PM EDT45.000.040.000.000.00-1050.00%
BABA221007P000500002022-09-29 9:38AM EDT50.000.030.000.000.00-1050.00%
BABA221007P000550002022-09-29 3:16PM EDT55.000.020.000.000.00-121050.00%
BABA221007P000600002022-09-30 10:23AM EDT60.000.020.000.000.00-35050.00%
BABA221007P000620002022-09-30 11:07AM EDT62.000.020.000.000.00-1050.00%
BABA221007P000630002022-09-30 12:23PM EDT63.000.020.000.000.00-10050.00%
BABA221007P000640002022-09-30 11:17AM EDT64.000.030.000.000.00-1050.00%
BABA221007P000650002022-09-30 3:50PM EDT65.000.030.000.000.00-33050.00%
BABA221007P000660002022-09-30 3:15PM EDT66.000.040.000.000.00-71050.00%
BABA221007P000670002022-09-30 3:33PM EDT67.000.060.000.000.00-83025.00%
BABA221007P000680002022-09-30 3:55PM EDT68.000.110.000.000.00-38025.00%
BABA221007P000690002022-09-30 2:29PM EDT69.000.120.000.000.00-12025.00%
BABA221007P000700002022-09-30 3:57PM EDT70.000.190.000.000.00-463025.00%
BABA221007P000710002022-09-30 3:58PM EDT71.000.250.000.000.00-259025.00%
BABA221007P000720002022-09-30 3:59PM EDT72.000.320.000.000.00-329025.00%
BABA221007P000730002022-09-30 3:58PM EDT73.000.450.000.000.00-104025.00%
BABA221007P000740002022-09-30 3:47PM EDT74.000.480.000.000.00-261012.50%
BABA221007P000750002022-09-30 3:59PM EDT75.000.740.000.000.00-3,456012.50%
BABA221007P000760002022-09-30 3:57PM EDT76.000.920.000.000.00-917012.50%
BABA221007P000770002022-09-30 3:59PM EDT77.001.240.000.000.00-72606.25%
BABA221007P000780002022-09-30 3:59PM EDT78.001.530.000.000.00-1,62506.25%
BABA221007P000790002022-09-30 3:59PM EDT79.001.930.000.000.00-48203.13%
BABA221007P000800002022-09-30 3:59PM EDT80.002.350.000.000.00-1,70000.00%
BABA221007P000810002022-09-30 3:59PM EDT81.002.850.000.000.00-44600.00%
BABA221007P000820002022-09-30 3:59PM EDT82.003.430.000.000.00-7100.00%
BABA221007P000830002022-09-30 3:13PM EDT83.003.800.000.000.00-7200.00%
BABA221007P000840002022-09-30 3:58PM EDT84.004.900.000.000.00-15900.00%
BABA221007P000850002022-09-30 3:58PM EDT85.005.500.000.000.00-11600.00%
BABA221007P000860002022-09-30 3:38PM EDT86.006.000.000.000.00-600.00%
BABA221007P000870002022-09-30 3:32PM EDT87.006.750.000.000.00-7200.00%
BABA221007P000880002022-09-30 3:58PM EDT88.008.150.000.000.00-9400.00%
BABA221007P000890002022-09-30 3:54PM EDT89.008.950.000.000.00-5400.00%
BABA221007P000900002022-09-30 3:58PM EDT90.0010.050.000.000.00-7500.00%
BABA221007P000910002022-09-30 3:47PM EDT91.0010.440.000.000.00-600.00%
BABA221007P000920002022-09-30 3:05PM EDT92.0011.600.000.000.00-1300.00%
BABA221007P000930002022-09-30 11:04AM EDT93.0011.770.000.000.00-200.00%
BABA221007P000940002022-09-29 12:55PM EDT94.0015.540.000.000.00-100.00%
BABA221007P000950002022-09-30 3:57PM EDT95.0015.000.000.000.00-1200.00%
BABA221007P000960002022-09-30 2:42PM EDT96.0015.450.000.000.00-400.00%
BABA221007P000970002022-09-28 10:12AM EDT97.0017.620.000.000.00-100.00%
BABA221007P000980002022-09-30 3:09PM EDT98.0017.530.000.000.00-100.00%
BABA221007P000990002022-09-29 12:27PM EDT99.0020.750.000.000.00-2000.00%
BABA221007P001000002022-09-30 1:51PM EDT100.0019.450.000.000.00-1000.00%
BABA221007P001010002022-09-27 12:15PM EDT101.0023.180.000.000.00-500.00%
BABA221007P001020002022-09-29 1:05PM EDT102.0023.550.000.000.00-400.00%
BABA221007P001030002022-09-29 1:05PM EDT103.0024.550.000.000.00-4400.00%
BABA221007P001040002022-09-27 12:07PM EDT104.0026.000.000.000.00-100.00%
BABA221007P001050002022-09-29 11:58AM EDT105.0026.860.000.000.00-100.00%
BABA221007P001060002022-09-22 12:12PM EDT106.0025.550.000.000.00-100.00%
BABA221007P001070002022-09-23 1:03PM EDT107.0028.500.000.000.00-300.00%
BABA221007P001080002022-09-07 3:14PM EDT108.0018.150.000.000.00-800.00%
BABA221007P001090002022-09-30 2:39PM EDT109.0028.240.000.000.00-1000.00%
BABA221007P001100002022-09-20 2:11PM EDT110.0024.350.000.000.00-700.00%
BABA221007P001110002022-09-30 2:39PM EDT111.0030.280.000.000.00-900.00%
BABA221007P001150002022-09-29 10:09AM EDT115.0037.500.000.000.00-200.00%
BABA221007P001200002022-09-20 11:05AM EDT120.0032.420.000.000.00-1000.00%
BABA221007P001250002022-09-29 12:27PM EDT125.0046.750.000.000.00-100.00%
BABA221007P001300002022-09-30 9:43AM EDT130.0049.850.000.000.00-200.00%
BABA221007P001350002022-09-20 1:16PM EDT135.0048.400.000.000.00--00.00%
BABA221007P001400002022-09-07 2:00PM EDT140.0049.800.000.000.00--00.00%
BABA221007P001500002022-09-07 12:55PM EDT150.0060.690.000.000.00-100.00%
BABA221007P001700002022-09-28 9:41AM EDT170.0091.050.000.000.00--00.00%