Mercados españoles abiertos en 4 hrs 23 min

Alibaba Group Holding Limited (BABA)

NYSE - NYSE Precio demorado. Divisa en USD
Añadir a la lista de favoritos
110,20-1,00 (-0,90%)
Al cierre: 04:02PM EST
110,03 -0,17 (-0,15%)
Después del cierre: 07:59PM EST
En el dinero
Mostrar:ListaOpción mixta
Llamadaspara3 de febrero de 2023
Nombre de contratoFecha de última transacciónPrecio de ejercicioÚltimo precioOfertaPrecio de compraCambioCambio de %VolumenPosiciones en abiertoVolatilidad implícita
BABA230203C000300002023-01-31 9:45AM EST30.0080.2580.1080.55-4.15-4.92%81631.25%
BABA230203C000400002023-01-04 1:44PM EST40.0063.7070.1070.550.00--14496.88%
BABA230203C000450002023-01-20 2:24PM EST45.0074.9465.0065.550.00-11414.84%
BABA230203C000500002023-01-30 10:19AM EST50.0062.3960.0060.550.00-1044368.75%
BABA230203C000550002023-01-25 10:31AM EST55.0063.0855.1555.550.00-579360.16%
BABA230203C000600002023-01-25 1:20PM EST60.0059.4750.1550.550.00-2419318.75%
BABA230203C000650002023-01-31 1:54PM EST65.0045.8045.1545.55-7.00-13.26%242281.25%
BABA230203C000700002023-01-30 2:39PM EST70.0041.8240.1540.550.00-126245.70%
BABA230203C000750002023-01-30 2:38PM EST75.0036.8535.1535.550.00-311212.50%
BABA230203C000760002023-01-30 12:11PM EST76.0036.6534.1534.550.00-413206.25%
BABA230203C000770002023-01-30 3:49PM EST77.0034.6533.1533.550.00-6865199.80%
BABA230203C000780002023-01-30 12:14PM EST78.0034.5532.1032.550.00-1233188.28%
BABA230203C000790002023-01-31 1:39PM EST79.0031.6531.1531.55-8.42-21.01%110187.50%
BABA230203C000800002023-01-30 12:27PM EST80.0032.2430.1030.550.00-75147176.17%
BABA230203C000810002023-01-27 12:00PM EST81.0036.6729.1029.550.00-14170.31%
BABA230203C000820002023-01-31 1:39PM EST82.0028.6328.1028.55-1.20-4.02%511164.06%
BABA230203C000830002023-01-30 10:01AM EST83.0028.8827.1527.600.00-1416167.58%
BABA230203C000840002023-01-27 2:40PM EST84.0034.8726.0526.550.00-1016147.27%
BABA230203C000850002023-01-31 3:43PM EST85.0024.8525.1525.55-2.46-9.01%2132151.56%
BABA230203C000860002023-01-30 3:57PM EST86.0025.3124.2024.550.00-314149.61%
BABA230203C000870002023-01-30 9:49AM EST87.0025.2323.1523.550.00-228139.84%
BABA230203C000880002023-01-30 9:38AM EST88.0023.2522.1522.550.00-230133.98%
BABA230203C000890002023-01-30 10:10AM EST89.0023.4721.2021.550.00-122132.03%
BABA230203C000900002023-01-31 3:59PM EST90.0020.3220.2020.55-1.94-8.72%2164126.17%
BABA230203C000910002023-01-31 11:15AM EST91.0020.2819.1519.55-0.71-3.38%123116.99%
BABA230203C000920002023-01-31 1:36PM EST92.0018.6918.1518.55-0.76-3.91%327111.33%
BABA230203C000930002023-01-31 1:02PM EST93.0017.6817.2017.55-1.32-6.95%625108.98%
BABA230203C000940002023-01-31 10:41AM EST94.0016.8216.2016.55-1.16-6.45%338103.32%
BABA230203C000950002023-01-31 3:34PM EST95.0015.3615.2015.55-1.26-7.58%118797.66%
BABA230203C000960002023-01-30 12:52PM EST96.0015.9814.2014.550.00-44091.99%
BABA230203C000970002023-01-31 3:30PM EST97.0013.4713.2513.60-1.28-8.68%25191.02%
BABA230203C000980002023-01-30 12:40PM EST98.0014.0012.1512.550.00-22678.13%
BABA230203C000990002023-01-31 3:57PM EST99.0011.3511.2511.55-1.74-13.29%210277.25%
BABA230203C001000002023-01-31 3:58PM EST100.0010.3710.2510.55-0.93-8.23%8228171.48%
BABA230203C001010002023-01-31 3:41PM EST101.009.009.309.65-1.96-17.88%82671.00%
BABA230203C001020002023-01-31 3:45PM EST102.008.008.358.65-1.76-18.03%116266.41%
BABA230203C001030002023-01-31 3:44PM EST103.007.177.407.70-1.85-20.51%2716662.79%
BABA230203C001040002023-01-31 3:50PM EST104.006.306.506.75-2.02-24.28%66259.86%
BABA230203C001050002023-01-31 3:47PM EST105.005.505.655.90-1.40-20.29%4257459.03%
BABA230203C001060002023-01-31 1:46PM EST106.005.454.905.10-1.25-18.66%177259.38%
BABA230203C001070002023-01-31 11:51AM EST107.004.704.154.35-0.92-16.37%1218758.69%
BABA230203C001080002023-01-31 3:49PM EST108.003.553.503.65-1.60-31.07%20425658.55%
BABA230203C001090002023-01-31 3:58PM EST109.002.972.913.05-1.03-25.75%4758358.79%
BABA230203C001100002023-01-31 3:59PM EST110.002.462.442.48-1.04-29.71%1,69795659.23%
BABA230203C001110002023-01-31 3:59PM EST111.002.001.952.01-1.01-33.55%1,27748558.98%
BABA230203C001120002023-01-31 3:58PM EST112.001.591.601.64-0.99-38.37%2,7751,83960.06%
BABA230203C001130002023-01-31 3:59PM EST113.001.281.261.32-0.83-39.34%1,8141,95260.45%
BABA230203C001140002023-01-31 3:59PM EST114.001.031.031.04-0.78-43.09%78266561.33%
BABA230203C001150002023-01-31 3:59PM EST115.000.840.790.85-0.67-44.37%2,9162,06862.06%
BABA230203C001160002023-01-31 3:59PM EST116.000.640.620.69-0.62-49.21%1,09384863.18%
BABA230203C001170002023-01-31 3:57PM EST117.000.520.490.55-0.59-53.15%65185464.16%
BABA230203C001180002023-01-31 3:57PM EST118.000.410.410.44-0.45-52.33%8072,28065.82%
BABA230203C001190002023-01-31 3:57PM EST119.000.320.320.34-0.43-57.33%4151,81766.41%
BABA230203C001200002023-01-31 3:59PM EST120.000.270.250.28-0.36-57.14%2,9905,47467.68%
BABA230203C001210002023-01-31 3:59PM EST121.000.200.200.22-0.32-61.54%9721,49068.75%
BABA230203C001220002023-01-31 3:49PM EST122.000.150.160.21-0.29-65.91%6441,55071.29%
BABA230203C001230002023-01-31 3:53PM EST123.000.140.130.14-0.26-65.00%4888,52971.09%
BABA230203C001240002023-01-31 3:58PM EST124.000.110.100.12-0.25-69.44%20776572.27%
BABA230203C001250002023-01-31 3:58PM EST125.000.090.080.10-0.18-66.67%1,1596,43573.83%
BABA230203C001260002023-01-31 3:30PM EST126.000.080.070.08-0.20-71.43%14045075.39%
BABA230203C001270002023-01-31 3:39PM EST127.000.050.050.09-0.22-81.48%1301,73478.13%
BABA230203C001280002023-01-31 3:50PM EST128.000.040.040.06-0.16-80.00%23669877.73%
BABA230203C001290002023-01-31 3:21PM EST129.000.060.030.05-0.11-64.71%6269478.52%
BABA230203C001300002023-01-31 3:57PM EST130.000.040.030.04-0.09-69.23%3383,64680.47%
BABA230203C001310002023-01-31 3:35PM EST131.000.030.020.04-0.08-72.73%16242782.03%
BABA230203C001320002023-01-31 3:36PM EST132.000.030.020.03-0.08-72.73%7324182.81%
BABA230203C001330002023-01-31 3:36PM EST133.000.030.010.03-0.06-66.67%3417083.59%
BABA230203C001340002023-01-31 3:45PM EST134.000.020.020.03-0.07-77.78%3615889.06%
BABA230203C001350002023-01-31 3:10PM EST135.000.030.000.03-0.04-57.14%1945,53286.72%
BABA230203C001360002023-01-31 2:18PM EST136.000.020.010.03-0.05-71.43%412492.19%
BABA230203C001370002023-01-31 12:29PM EST137.000.040.000.03-0.04-50.00%628492.19%
BABA230203C001380002023-01-31 11:07AM EST138.000.030.000.03-0.03-50.00%2033595.31%
BABA230203C001390002023-01-31 3:35PM EST139.000.020.000.03-0.07-77.78%2235997.66%
BABA230203C001400002023-01-31 3:35PM EST140.000.020.000.03-0.02-50.00%917802100.00%
BABA230203C001410002023-01-31 12:38PM EST141.000.010.000.03-0.03-75.00%5442103.13%
BABA230203C001420002023-01-30 3:59PM EST142.000.030.000.030.00-171188106.25%
BABA230203C001430002023-01-30 2:26PM EST143.000.030.000.030.00-2137107.81%
BABA230203C001440002023-01-31 1:42PM EST144.000.010.000.03-0.02-66.67%255110.94%
BABA230203C001450002023-01-31 2:03PM EST145.000.010.010.03-0.01-50.00%1281,492117.19%
BABA230203C001460002023-01-31 11:08AM EST146.000.010.000.03-0.02-66.67%1001,438115.63%
BABA230203C001470002023-01-30 1:29PM EST147.000.020.000.010.00-1251106.25%
BABA230203C001480002023-01-30 11:58AM EST148.000.020.000.010.00-1,2701,570109.38%
BABA230203C001500002023-01-30 1:21PM EST150.000.010.000.010.00-81,049112.50%
BABA230203C001550002023-01-31 11:01AM EST155.000.010.000.02-0.01-50.00%17229131.25%
BABA230203C001600002023-01-30 9:56AM EST160.000.010.000.010.00-1161134.38%
BABA230203C001650002023-01-18 9:31AM EST165.000.030.000.010.00--6143.75%
BABA230203C001700002023-01-30 9:30AM EST170.000.010.000.010.00-132156.25%
Ventaspara3 de febrero de 2023
Nombre de contratoFecha de última transacciónPrecio de ejercicioÚltimo precioOfertaPrecio de compraCambioCambio de %VolumenPosiciones en abiertoVolatilidad implícita
BABA230203P000400002023-01-17 9:46AM EST40.000.060.000.030.00--1393.75%
BABA230203P000450002023-01-13 1:06PM EST45.000.050.000.030.00-14350.00%
BABA230203P000500002023-01-13 1:05PM EST50.000.030.000.010.00-111281.25%
BABA230203P000550002023-01-04 11:06AM EST55.000.060.000.030.00--5275.00%
BABA230203P000600002023-01-13 1:13PM EST60.000.020.000.030.00-512240.63%
BABA230203P000650002023-01-19 9:32AM EST65.000.020.000.030.00-1323212.50%
BABA230203P000700002023-01-27 9:33AM EST70.000.010.000.030.00-1182184.38%
BABA230203P000750002023-01-27 9:33AM EST75.000.010.000.030.00-11,026159.38%
BABA230203P000760002023-01-11 3:22PM EST76.000.050.000.010.00-585137.50%
BABA230203P000770002023-01-27 3:20PM EST77.000.010.000.030.00-712148.44%
BABA230203P000780002023-01-27 3:20PM EST78.000.030.000.030.00-724143.75%
BABA230203P000790002023-01-19 1:44PM EST79.000.010.000.030.00-241139.06%
BABA230203P000800002023-01-23 11:07AM EST80.000.010.000.030.00-1173134.38%
BABA230203P000810002023-01-30 3:16PM EST81.000.020.000.030.00-191129.69%
BABA230203P000820002023-01-19 11:45AM EST82.000.030.000.030.00-120125.00%
BABA230203P000830002023-01-31 3:47PM EST83.000.010.000.030.00-2421120.31%
BABA230203P000840002023-01-31 3:49PM EST84.000.010.000.030.00-2518115.63%
BABA230203P000850002023-01-31 3:48PM EST85.000.010.000.010.00-144898.44%
BABA230203P000860002023-01-31 3:48PM EST86.000.010.000.030.00-1193106.25%
BABA230203P000870002023-01-31 3:49PM EST87.000.010.000.03-0.01-50.00%168101.56%
BABA230203P000880002023-01-30 9:50AM EST88.000.010.000.030.00-207696.88%
BABA230203P000890002023-01-19 10:09AM EST89.000.050.000.030.00-615492.97%
BABA230203P000900002023-01-31 3:27PM EST90.000.010.000.03-0.01-50.00%3144189.06%
BABA230203P000910002023-01-30 9:48AM EST91.000.030.000.030.00-1143084.38%
BABA230203P000920002023-01-31 9:48AM EST92.000.010.000.030.00-159679.69%
BABA230203P000930002023-01-30 1:17PM EST93.000.020.000.030.00-2343075.78%
BABA230203P000940002023-01-31 3:49PM EST94.000.010.000.03-0.02-66.67%271,11171.88%
BABA230203P000950002023-01-31 3:53PM EST95.000.010.010.02-0.03-75.00%34833267.19%
BABA230203P000960002023-01-31 11:37AM EST96.000.030.020.03-0.01-25.00%19544767.19%
BABA230203P000970002023-01-31 3:01PM EST97.000.020.020.03-0.04-66.67%10730162.50%
BABA230203P000980002023-01-31 3:44PM EST98.000.040.030.04-0.04-50.00%1,15876460.94%
BABA230203P000990002023-01-31 2:49PM EST99.000.040.040.06-0.07-63.64%1081,06259.77%
BABA230203P001000002023-01-31 3:52PM EST100.000.070.060.08-0.09-56.25%2,1483,75058.01%
BABA230203P001010002023-01-31 3:48PM EST101.000.120.100.12-0.08-40.00%30152657.81%
BABA230203P001020002023-01-31 3:59PM EST102.000.150.150.18-0.14-48.28%10737557.23%
BABA230203P001030002023-01-31 3:37PM EST103.000.250.210.24-0.15-37.50%39447155.66%
BABA230203P001040002023-01-31 3:59PM EST104.000.350.310.35-0.17-32.69%42144355.27%
BABA230203P001050002023-01-31 3:59PM EST105.000.480.460.51-0.20-29.41%2,9854,37555.47%
BABA230203P001060002023-01-31 3:58PM EST106.000.680.650.71-0.21-23.60%7771,28955.27%
BABA230203P001070002023-01-31 3:59PM EST107.000.950.910.95-0.22-18.80%7421,15355.08%
BABA230203P001080002023-01-31 3:58PM EST108.001.241.231.30-0.23-15.65%1,9521,54855.57%
BABA230203P001090002023-01-31 3:59PM EST109.001.691.601.71-0.17-9.14%1,08067855.57%
BABA230203P001100002023-01-31 3:59PM EST110.002.152.072.19-0.10-4.44%1,8892,44055.96%
BABA230203P001110002023-01-31 3:59PM EST111.002.682.622.76-0.08-2.90%5001,13856.69%
BABA230203P001120002023-01-31 3:58PM EST112.003.303.203.350.00-21471256.30%
BABA230203P001130002023-01-31 3:55PM EST113.004.003.904.05+0.08+2.04%2911,00157.23%
BABA230203P001140002023-01-31 3:50PM EST114.004.854.654.80+0.61+14.39%5264158.06%
BABA230203P001150002023-01-31 3:58PM EST115.005.555.455.60+0.30+5.71%682,80758.94%
BABA230203P001160002023-01-31 3:47PM EST116.006.666.156.45+0.81+13.85%2557557.23%
BABA230203P001170002023-01-31 3:56PM EST117.007.257.107.30+0.50+7.41%2768558.98%
BABA230203P001180002023-01-31 3:50PM EST118.008.157.958.20+0.75+10.14%2261858.11%
BABA230203P001190002023-01-31 3:56PM EST119.009.058.909.20+0.96+11.87%2229961.72%
BABA230203P001200002023-01-31 3:51PM EST120.0010.099.8510.05+0.71+7.57%19795559.38%
BABA230203P001210002023-01-31 1:03PM EST121.0010.8210.7011.00+1.27+13.30%6420652.34%
BABA230203P001220002023-01-31 3:50PM EST122.0011.9911.6512.00+1.19+11.02%3915450.78%
BABA230203P001230002023-01-27 11:35AM EST123.005.8012.6012.950.00-41772.46%
BABA230203P001240002023-01-30 9:31AM EST124.0012.3013.5514.000.00-11981.25%
BABA230203P001250002023-01-31 2:41PM EST125.0014.5014.6014.90+0.60+4.32%1213275.00%
BABA230203P001260002023-01-31 10:14AM EST126.0016.4715.5515.90+2.99+22.18%283978.91%
BABA230203P001270002023-01-26 2:11PM EST127.007.6816.6016.900.00-2282.81%
BABA230203P001280002023-01-26 10:35AM EST128.009.4017.5017.900.00--686.33%
BABA230203P001290002023-01-30 11:22AM EST129.0016.7518.5518.950.00-141696.68%
BABA230203P001300002023-01-30 9:44AM EST130.0018.1019.5519.950.00-1024100.39%
BABA230203P001310002023-01-30 9:34AM EST131.0021.0520.5020.850.00-101187.50%
BABA230203P001320002023-01-30 10:31AM EST132.0020.4521.5021.850.00-2391.02%
BABA230203P001330002023-01-25 1:02PM EST133.0013.9022.5522.900.00--1104.30%
BABA230203P001340002023-01-27 1:29PM EST134.0015.1023.5523.900.00-44107.81%
BABA230203P001350002023-01-30 9:30AM EST135.0022.9024.5024.950.00-16118.75%
BABA230203P001370002023-01-30 9:36AM EST137.0026.0026.4526.900.00-22117.58%
BABA230203P001380002023-01-27 11:45AM EST138.0019.8527.5027.900.00-44121.09%
BABA230203P001390002023-01-31 11:25AM EST139.0028.1528.5029.00+7.05+33.41%11139.06%
BABA230203P001400002023-01-30 11:49AM EST140.0027.2029.5030.000.00-40142.58%
BABA230203P001440002023-01-23 1:28PM EST144.0024.0033.5033.950.00--0148.83%
BABA230203P001450002023-01-20 9:53AM EST145.0025.1034.5034.900.00-10142.97%