BABA - Alibaba Group Holding Limited

NYSE - Nasdaq Precio en tiempo real. Divisa en USD
En el dinero
Mostrar:ListaOpción mixta
Llamadaspara2 de junio de 2023
Nombre de contratoFecha de última transacciónPrecio de ejercicioÚltimo precioOfertaPrecio de compraCambioCambio de %VolumenPosiciones en abiertoVolatilidad implícita
BABA230602C000400002023-05-16 9:42AM EDT40.0048.2040.8041.250.00-810234.38%
BABA230602C000500002023-05-24 12:34PM EDT50.0031.5930.8031.250.00-16166.41%
BABA230602C000550002023-05-24 9:34AM EDT55.0027.5025.9026.200.00-48143.75%
BABA230602C000600002023-05-24 9:59AM EDT60.0021.7420.9521.150.00-6060114.84%
BABA230602C000650002023-05-26 3:05PM EDT65.0016.0916.0016.20+2.17+15.59%394195.70%
BABA230602C000700002023-05-26 3:10PM EDT70.0011.3211.0011.20+2.09+22.64%162768.16%
BABA230602C000710002023-05-26 3:20PM EDT71.0010.3010.0510.20+2.15+26.38%64865.04%
BABA230602C000730002023-05-26 3:33PM EDT73.008.128.058.25+2.12+35.33%2810255.66%
BABA230602C000740002023-05-26 12:04PM EDT74.007.357.057.30+2.18+42.17%1062451.56%
BABA230602C000750002023-05-26 3:57PM EDT75.006.256.156.40+1.75+38.89%9732351.07%
BABA230602C000760002023-05-26 12:32PM EDT76.005.555.255.40+1.70+44.16%6612950.10%
BABA230602C000770002023-05-26 3:50PM EDT77.004.554.404.60+1.58+53.20%37225150.15%
BABA230602C000780002023-05-26 3:01PM EDT78.003.753.603.75+1.26+50.60%67278746.97%
BABA230602C000790002023-05-26 3:51PM EDT79.002.982.903.05+0.99+49.75%38336546.58%
BABA230602C000800002023-05-26 3:59PM EDT80.002.332.312.35+0.83+55.33%3,1641,95744.34%
BABA230602C000810002023-05-26 3:59PM EDT81.001.811.781.82+0.61+50.83%1,4081,13244.29%
BABA230602C000820002023-05-26 3:59PM EDT82.001.371.381.40+0.42+44.21%4,7773,80644.87%
BABA230602C000830002023-05-26 3:59PM EDT83.001.041.041.07+0.29+38.67%1,97793745.70%
BABA230602C000840002023-05-26 3:59PM EDT84.000.800.800.82+0.18+29.03%2,3181,04046.88%
BABA230602C000850002023-05-26 3:59PM EDT85.000.620.610.64+0.14+29.17%8,35034,24948.49%
BABA230602C000860002023-05-26 3:59PM EDT86.000.460.450.49+0.07+17.95%1,2561,45449.71%
BABA230602C000870002023-05-26 3:54PM EDT87.000.370.350.38+0.08+27.59%7533,11450.49%
BABA230602C000880002023-05-26 3:59PM EDT88.000.300.270.30+0.07+30.43%9292,06051.95%
BABA230602C000890002023-05-26 3:59PM EDT89.000.220.210.23+0.02+10.00%98889653.32%
BABA230602C000900002023-05-26 3:58PM EDT90.000.180.170.18+0.02+12.50%17,86533,11154.88%
BABA230602C000910002023-05-26 3:58PM EDT91.000.140.120.14+0.01+7.69%73165355.66%
BABA230602C000920002023-05-26 3:48PM EDT92.000.110.100.130.00-5211,01858.20%
BABA230602C000930002023-05-26 3:39PM EDT93.000.090.080.100.00-10,4211,62859.38%
BABA230602C000940002023-05-26 3:58PM EDT94.000.080.070.100.00-38132262.50%
BABA230602C000950002023-05-26 3:47PM EDT95.000.070.060.07+0.01+16.67%1,3722,42463.28%
BABA230602C000960002023-05-26 3:59PM EDT96.000.050.050.060.00-14846064.84%
BABA230602C000970002023-05-26 3:26PM EDT97.000.050.040.05+0.01+25.00%20444766.41%
BABA230602C000980002023-05-26 3:59PM EDT98.000.040.040.080.00-5311,13672.27%
BABA230602C000990002023-05-26 2:14PM EDT99.000.040.030.04+0.01+33.33%381,31569.92%
BABA230602C001000002023-05-26 3:58PM EDT100.000.030.030.04+0.01+50.00%1,3552,90873.05%
BABA230602C001010002023-05-26 3:18PM EDT101.000.020.020.030.00-3525372.66%
BABA230602C001020002023-05-26 1:08PM EDT102.000.020.000.05+0.01+100.00%139175.78%
BABA230602C001030002023-05-26 1:42PM EDT103.000.010.000.06-0.01-50.00%211280.08%
BABA230602C001040002023-05-25 10:44AM EDT104.000.030.000.030.00-34076.56%
BABA230602C001050002023-05-26 3:25PM EDT105.000.030.010.04+0.02+200.00%292,03483.59%
BABA230602C001060002023-05-24 2:05PM EDT106.000.020.000.030.00-364981.25%
BABA230602C001070002023-05-25 11:20AM EDT107.000.030.000.030.00-224884.38%
BABA230602C001080002023-05-26 3:32PM EDT108.000.020.000.03+0.01+100.00%123085.94%
BABA230602C001090002023-05-26 10:20AM EDT109.000.020.000.020.00-723484.38%
BABA230602C001100002023-05-26 3:48PM EDT110.000.010.000.020.00-2565087.50%
BABA230602C001150002023-05-26 2:02PM EDT115.000.010.000.010.00-755693.75%
BABA230602C001200002023-05-24 10:15AM EDT120.000.030.000.04+0.02+200.00%2882117.19%
BABA230602C001250002023-05-25 2:26PM EDT125.000.010.000.020.00-1072118.75%
BABA230602C001300002023-05-22 9:31AM EDT130.000.050.000.050.00-159140.63%
BABA230602C001350002023-05-18 10:52AM EDT135.000.130.000.040.00-2380146.88%
BABA230602C001400002023-05-23 3:31PM EDT140.000.010.000.040.00-1147156.25%
BABA230602C001450002023-05-18 9:30AM EDT145.000.500.000.060.00-130171.88%
BABA230602C001500002023-05-11 11:43AM EDT150.000.020.000.030.00-21168.75%
BABA230602C001550002023-05-18 9:37AM EDT155.000.030.000.040.00-817181.25%
BABA230602C001600002023-05-18 9:34AM EDT160.000.030.000.030.00-962184.38%
BABA230602C001700002023-05-11 12:40PM EDT170.000.010.000.050.00-2222207.81%
Ventaspara2 de junio de 2023
Nombre de contratoFecha de última transacciónPrecio de ejercicioÚltimo precioOfertaPrecio de compraCambioCambio de %VolumenPosiciones en abiertoVolatilidad implícita
BABA230602P000400002023-05-11 1:52PM EDT40.000.020.000.050.00-112214.06%
BABA230602P000450002023-05-02 10:01AM EDT45.000.030.000.050.00-211181.25%
BABA230602P000500002023-05-19 9:39AM EDT50.000.010.000.040.00-25146.88%
BABA230602P000550002023-05-25 2:41PM EDT55.000.020.000.040.00-54120.31%
BABA230602P000600002023-05-26 3:16PM EDT60.000.010.000.01-0.01-50.00%11,22781.25%
BABA230602P000650002023-05-26 9:36AM EDT65.000.020.000.05-0.02-50.00%617074.22%
BABA230602P000690002023-05-26 3:52PM EDT69.000.020.020.06-0.07-77.78%10914360.16%
BABA230602P000700002023-05-26 3:54PM EDT70.000.030.020.04-0.09-75.00%48735753.13%
BABA230602P000710002023-05-26 2:47PM EDT71.000.040.030.05-0.11-73.33%46666750.78%
BABA230602P000720002023-05-26 3:53PM EDT72.000.060.050.06-0.16-72.73%34243949.41%
BABA230602P000730002023-05-26 3:50PM EDT73.000.080.070.09-0.22-73.33%41333348.05%
BABA230602P000740002023-05-26 3:49PM EDT74.000.120.100.13-0.34-73.91%29223446.29%
BABA230602P000750002023-05-26 3:57PM EDT75.000.170.170.19-0.48-73.85%87966844.82%
BABA230602P000760002023-05-26 3:52PM EDT76.000.270.250.28-0.60-68.97%1,00539143.56%
BABA230602P000770002023-05-26 3:59PM EDT77.000.410.390.43-0.82-66.67%4171,14843.07%
BABA230602P000780002023-05-26 3:59PM EDT78.000.590.580.62-1.09-64.88%1,4131,07442.09%
BABA230602P000790002023-05-26 3:59PM EDT79.000.860.850.89-1.22-58.65%1,0861,01741.46%
BABA230602P000800002023-05-26 3:59PM EDT80.001.241.241.26-1.49-54.58%2,8742,89941.31%
BABA230602P000810002023-05-26 3:58PM EDT81.001.751.721.74-1.58-47.45%88155241.65%
BABA230602P000820002023-05-26 3:59PM EDT82.002.312.292.34-1.74-42.96%5311,50342.68%
BABA230602P000830002023-05-26 3:58PM EDT83.002.982.943.05-1.97-39.80%27162444.39%
BABA230602P000840002023-05-26 3:57PM EDT84.003.703.653.80-1.98-34.86%2011,46745.41%
BABA230602P000850002023-05-26 3:56PM EDT85.004.504.454.60-2.05-31.30%59989046.19%
BABA230602P000860002023-05-26 3:48PM EDT86.005.315.305.50-2.24-29.67%16724248.93%
BABA230602P000870002023-05-26 3:36PM EDT87.006.376.206.40-1.98-23.71%2827550.68%
BABA230602P000880002023-05-26 3:12PM EDT88.007.197.107.35-2.31-24.32%6534353.71%
BABA230602P000890002023-05-26 3:05PM EDT89.007.868.058.25-2.42-23.54%1938953.32%
BABA230602P000900002023-05-26 12:51PM EDT90.009.149.009.25-2.31-20.17%4550657.91%
BABA230602P000910002023-05-26 1:51PM EDT91.009.739.9510.20-2.42-19.92%2787658.79%
BABA230602P000920002023-05-26 1:15PM EDT92.0010.6010.9511.15-1.33-11.15%1424058.79%
BABA230602P000930002023-05-25 11:42AM EDT93.0013.0711.9012.20-1.21-8.47%224967.19%
BABA230602P000940002023-05-25 3:52PM EDT94.0015.1412.9513.150.00-6850.39%
BABA230602P000950002023-05-25 1:56PM EDT95.0013.5813.9014.15-2.78-16.99%421770.31%
BABA230602P000960002023-05-23 1:14PM EDT96.0012.1314.9015.100.00-20067.58%
BABA230602P000970002023-05-23 2:33PM EDT97.0013.9015.9016.100.00-3270.70%
BABA230602P000980002023-05-22 11:34AM EDT98.0012.0016.9017.150.00-4081.05%
BABA230602P000990002023-05-24 1:14PM EDT99.0017.7117.9018.100.00-1677.34%
BABA230602P001000002023-05-26 2:33PM EDT100.0018.5518.9019.10-1.60-7.94%16680.47%
BABA230602P001010002023-05-23 2:33PM EDT101.0017.9019.9020.100.00-3083.59%
BABA230602P001020002023-05-25 9:33AM EDT102.0022.2320.9021.100.00-1086.72%
BABA230602P001030002023-05-24 12:58PM EDT103.0021.4621.9022.100.00-4089.84%
BABA230602P001040002023-05-24 1:14PM EDT104.0022.6922.9023.100.00-8192.97%
BABA230602P001050002023-05-19 10:04AM EDT105.0021.0023.9024.100.00-1095.70%
BABA230602P001060002023-05-19 10:36AM EDT106.0021.6024.9025.200.00-1084.38%
BABA230602P001070002023-05-08 12:09PM EDT107.0024.3525.8026.200.00-70116.80%
BABA230602P001080002023-05-03 3:03PM EDT108.0026.3626.8027.200.00-10119.92%
BABA230602P001090002023-05-04 1:09PM EDT109.0026.5027.7528.200.00--0123.05%
BABA230602P001100002023-05-15 3:43PM EDT110.0022.0028.8029.250.00-20131.84%
BABA230602P001150002023-05-15 9:34AM EDT115.0028.2033.7034.200.00-10140.63%
BABA230602P001300002023-04-28 1:56PM EDT130.0045.1048.8549.300.00-10150.00%
BABA230602P001350002023-05-23 9:55AM EDT135.0051.1553.7554.250.00-10198.63%
BABA230602P001450002023-05-03 1:17PM EDT145.0063.5563.7564.200.00-20212.50%
BABA230602P001650002023-05-18 3:37PM EDT165.0079.1083.8084.250.00-100259.38%