$87.82
-1.41-1.58%
al cierre: -
$87.87
0.050.06%
After hour: Dec 13, 7:58 PM EDT
Comments
Loading...
Alibaba Gr Hldgs (NYSE:BABA) Bolsa, Cadena de Opciones
La cadena de opciones muestra datos clave de las opciones de acciones de Alibaba Gr Hldgs a varios precios de ejercicio y fechas de vencimiento. Los operadores utilizan esta información para analizar posibles operaciones y evaluar el sentimiento del mercado para Alibaba Gr Hldgs..
Quote.OptionChain.in-the-money
Quote.OptionChain.last-price
Quote.OptionChain.change
Quote.OptionChain.bid
Quote.OptionChain.ask
Quote.OptionChain.volume
Quote.OptionChain.open-interest
Strike
Strike
Strike
Quote.OptionChain.last-price
Quote.OptionChain.change
Quote.OptionChain.bid
Quote.OptionChain.ask
Quote.OptionChain.volume
Quote.OptionChain.open-interest
Last Price71.84Dec 05, 2024
Change
00%
Bid74.15
Ask76.6
volume0
Intrest37
Strike
12.5
12.5
Last Price0.05Nov 22, 2024
Change
00%
Bid-
Ask0.01
volume0
Intrest1
Last Price73.35Dec 11, 2024
Change
00%
Bid71.65
Ask74.95
volume0
Intrest0
Strike
15
15
Last Price0.03Dec 13, 2024
Change
-
Bid-
Ask0.23
volume2
Intrest0
Last Price-
Change
-
Bid69.15
Ask72.45
volume0
Intrest0
Strike
17.5
17.5
Last Price-
Change
-
Bid-
Ask0.11
volume0
Intrest0
Last Price67.31Nov 29, 2024
Change
00%
Bid66.65
Ask69.1
volume0
Intrest2
Strike
20
20
Last Price0.03Oct 24, 2024
Change
00%
Bid-
Ask0.11
volume0
Intrest1
Last Price67.01Dec 12, 2024
Change
00%
Bid64.15
Ask66.6
volume0
Intrest0
Strike
22.5
22.5
Last Price-
Change
-
Bid-
Ask0.11
volume0
Intrest0
Last Price-
Change
-
Bid61.65
Ask64.1
volume0
Intrest0
Strike
25
25
Last Price-
Change
-
Bid-
Ask0.11
volume0
Intrest0
Last Price-
Change
-
Bid56.65
Ask59.1
volume0
Intrest0
Strike
30
30
Last Price0.03Oct 24, 2024
Change
00%
Bid-
Ask0.11
volume0
Intrest10
Last Price48.29Nov 22, 2024
Change
00%
Bid51.65
Ask54.1
volume0
Intrest1
Strike
35
35
Last Price0.04Oct 15, 2024
Change
00%
Bid-
Ask0.08
volume0
Intrest28
Last Price45.13Nov 25, 2024
Change
00%
Bid45.85
Ask49.1
volume0
Intrest3
Strike
40
40
Last Price0.04Aug 15, 2024
Change
00%
Bid-
Ask0.11
volume0
Intrest89
Last Price64.28Sep 30, 2024
Change
00%
Bid41.65
Ask44.1
volume0
Intrest10
Strike
45
45
Last Price0.01Nov 14, 2024
Change
00%
Bid-
Ask0.11
volume0
Intrest181
Last Price36.33Dec 06, 2024
Change
00%
Bid36.65
Ask39.1
volume0
Intrest223
Strike
50
50
Last Price0.04Nov 15, 2024
Change
00%
Bid-
Ask0.11
volume0
Intrest1142
Last Price38.42Dec 09, 2024
Change
00%
Bid31.65
Ask34.1
volume0
Intrest19
Strike
55
55
Last Price0.01Dec 09, 2024
Change
00%
Bid-
Ask0.05
volume0
Intrest1226
Last Price23.23Nov 22, 2024
Change
00%
Bid27.65
Ask28.15
volume0
Intrest42
Strike
60
60
Last Price0.01Dec 09, 2024
Change
00%
Bid-
Ask0.02
volume0
Intrest761
Last Price22.98Dec 13, 2024
Change
1.225.04%
Bid21.7
Ask23.15
volume4
Intrest102
Strike
65
65
Last Price0.03Dec 09, 2024
Change
00%
Bid-
Ask0.02
volume0
Intrest2911
Last Price32.15Oct 30, 2024
Change
00%
Bid18.25
Ask22.55
volume0
Intrest50
Strike
67.5
67.5
Last Price0.02Dec 13, 2024
Change
0.01100%
Bid-
Ask0.02
volume121
Intrest611
Last Price17.48Dec 13, 2024
Change
1.779.19%
Bid17.7
Ask19.15
volume1
Intrest525
Strike
70
70
Last Price0.02Dec 13, 2024
Change
00%
Bid0.01
Ask0.04
volume72
Intrest3510
Last Price11.87Dec 05, 2024
Change
00%
Bid13.35
Ask16.65
volume0
Intrest86
Strike
72.5
72.5
Last Price0.02Dec 13, 2024
Change
00%
Bid0.02
Ask0.03
volume90
Intrest1836
Last Price-
Change
-
Bid12.7
Ask15.15
volume0
Intrest0
Strike
74
74
Last Price0.03Dec 13, 2024
Change
0.0150%
Bid0.02
Ask0.08
volume18
Intrest11
Last Price13.31Dec 11, 2024
Change
00%
Bid12.8
Ask13.05
volume0
Intrest2605
Strike
75
75
Last Price0.04Dec 13, 2024
Change
0.02100%
Bid0.02
Ask0.05
volume75
Intrest9366
Last Price10.49Dec 06, 2024
Change
00%
Bid10.5
Ask13.15
volume0
Intrest19
Strike
76
76
Last Price0.04Dec 13, 2024
Change
00%
Bid0.01
Ask0.06
volume2
Intrest136
Last Price13.6Dec 10, 2024
Change
00%
Bid8.9
Ask12.2
volume0
Intrest14
Strike
77
77
Last Price0.05Dec 13, 2024
Change
0.0266.67%
Bid0.02
Ask0.15
volume26
Intrest138
Last Price11.05Dec 11, 2024
Change
00%
Bid10.2
Ask10.7
volume0
Intrest3841
Strike
77.5
77.5
Last Price0.04Dec 13, 2024
Change
00%
Bid0.02
Ask0.09
volume53
Intrest4062
Last Price12.08Dec 12, 2024
Change
00%
Bid9.75
Ask10.2
volume0
Intrest159
Strike
78
78
Last Price0.05Dec 13, 2024
Change
00%
Bid0.04
Ask0.11
volume272
Intrest322
Last Price10.35Dec 12, 2024
Change
00%
Bid8.8
Ask9.2
volume0
Intrest180
Strike
79
79
Last Price0.06Dec 13, 2024
Change
0.0120%
Bid0.03
Ask0.1
volume151
Intrest1164
Last Price7.98Dec 13, 2024
Change
1.4215.11%
Bid7.75
Ask8.1
volume186
Intrest3937
Strike
80
80
Last Price0.07Dec 13, 2024
Change
0.0240%
Bid0.07
Ask0.12
volume1275
Intrest6845
Last Price7.43Dec 11, 2024
Change
00%
Bid6.9
Ask7.25
volume0
Intrest97
Strike
81
81
Last Price0.1Dec 13, 2024
Change
0.0225%
Bid0.08
Ask0.23
volume117
Intrest1238
Last Price5.72Dec 13, 2024
Change
5.7350.04%
Bid5.85
Ask6.15
volume23
Intrest446
Strike
82
82
Last Price0.13Dec 13, 2024
Change
0.018.33%
Bid0.12
Ask0.14
volume214
Intrest1827
Last Price5.53Dec 13, 2024
Change
1.2618.56%
Bid5.5
Ask5.7
volume5
Intrest1683
Strike
82.5
82.5
Last Price0.16Dec 13, 2024
Change
0.0214.29%
Bid0.15
Ask0.18
volume104
Intrest3632
Last Price5.05Dec 13, 2024
Change
1.4722.55%
Bid5.05
Ask5.2
volume289
Intrest795
Strike
83
83
Last Price0.19Dec 13, 2024
Change
0.0318.75%
Bid0.19
Ask0.22
volume657
Intrest1023
Last Price3.85Dec 13, 2024
Change
1.831.86%
Bid4.15
Ask4.3
volume35
Intrest943
Strike
84
84
Last Price0.31Dec 13, 2024
Change
0.0834.78%
Bid0.3
Ask0.32
volume468
Intrest1502
Last Price3.26Dec 13, 2024
Change
1.4430.64%
Bid3.35
Ask3.5
volume188
Intrest6860
Strike
85
85
Last Price0.48Dec 13, 2024
Change
0.1337.14%
Bid0.46
Ask0.53
volume5721
Intrest14313
Last Price2.68Dec 13, 2024
Change
1.1730.39%
Bid2.6
Ask2.8
volume114
Intrest1024
Strike
86
86
Last Price0.74Dec 13, 2024
Change
0.2345.1%
Bid0.71
Ask0.76
volume901
Intrest1080
Last Price2.07Dec 13, 2024
Change
1.0834.29%
Bid2
Ask2.09
volume515
Intrest3529
Strike
87
87
Last Price1.11Dec 13, 2024
Change
0.3342.31%
Bid1.09
Ask1.23
volume394
Intrest1485
Last Price1.74Dec 13, 2024
Change
0.9134.34%
Bid1.73
Ask1.86
volume686
Intrest1299
Strike
87.5
87.5
Last Price1.34Dec 13, 2024
Change
0.3839.58%
Bid1.32
Ask1.42
volume282
Intrest5292
Last Price1.57Dec 13, 2024
Change
0.9337.2%
Bid1.48
Ask1.63
volume2389
Intrest2345
Strike
88
88
Last Price1.62Dec 13, 2024
Change
0.5145.95%
Bid1.58
Ask1.76
volume645
Intrest6041
Last Price1.14Dec 13, 2024
Change
0.8342.13%
Bid1.12
Ask1.25
volume1001
Intrest952
Strike
89
89
Last Price2.29Dec 13, 2024
Change
0.7548.7%
Bid2.13
Ask2.4
volume263
Intrest883
Last Price0.83Dec 13, 2024
Change
0.7246.45%
Bid0.82
Ask0.85
volume11186
Intrest17669
Strike
90
90
Last Price2.99Dec 13, 2024
Change
0.836.53%
Bid2.86
Ask2.97
volume217
Intrest12021
Last Price0.62Dec 13, 2024
Change
0.5948.76%
Bid0.61
Ask0.65
volume2194
Intrest5912
Strike
91
91
Last Price3.7Dec 13, 2024
Change
0.7425%
Bid3.6
Ask3.8
volume91
Intrest1532
Last Price0.46Dec 13, 2024
Change
0.4951.58%
Bid0.44
Ask0.47
volume4340
Intrest6933
Strike
92
92
Last Price4.67Dec 13, 2024
Change
1.1532.67%
Bid3.75
Ask4.65
volume154
Intrest3541
Last Price0.39Dec 13, 2024
Change
0.4251.85%
Bid0.38
Ask0.42
volume1640
Intrest2773
Strike
92.5
92.5
Last Price4.99Dec 13, 2024
Change
0.8921.71%
Bid4.9
Ask5.1
volume69
Intrest3028
Last Price0.35Dec 13, 2024
Change
0.3952.7%
Bid0.34
Ask0.36
volume1198
Intrest2926
Strike
93
93
Last Price5.48Dec 13, 2024
Change
1.1325.98%
Bid5.35
Ask5.55
volume288
Intrest705
Last Price0.28Dec 13, 2024
Change
0.2850%
Bid0.27
Ask0.28
volume584
Intrest1614
Strike
94
94
Last Price6Dec 13, 2024
Change
0.713.21%
Bid4.4
Ask7.3
volume1
Intrest589
Last Price0.22Dec 13, 2024
Change
0.2452.17%
Bid0.22
Ask0.24
volume5784
Intrest20365
Strike
95
95
Last Price7.4Dec 13, 2024
Change
1.3822.92%
Bid7.25
Ask7.45
volume362
Intrest7895
Last Price0.2Dec 13, 2024
Change
0.1745.95%
Bid0.18
Ask0.19
volume381
Intrest2443
Strike
96
96
Last Price8.57Dec 13, 2024
Change
1.5722.43%
Bid8.2
Ask8.55
volume27
Intrest13019
Last Price0.17Dec 13, 2024
Change
0.1241.38%
Bid0.15
Ask0.17
volume150
Intrest872
Strike
97
97
Last Price9.41Dec 13, 2024
Change
0.293.18%
Bid9.15
Ask9.35
volume3
Intrest20011
Last Price0.16Dec 13, 2024
Change
0.138.46%
Bid0.13
Ask0.16
volume2035
Intrest10009
Strike
97.5
97.5
Last Price9.9Dec 13, 2024
Change
1.3515.79%
Bid9.5
Ask9.85
volume69
Intrest3752
Last Price0.13Dec 13, 2024
Change
0.1145.83%
Bid0.12
Ask0.15
volume173
Intrest2209
Strike
98
98
Last Price9.83Dec 13, 2024
Change
0.121.21%
Bid10
Ask10.5
volume11
Intrest98
Last Price0.11Dec 13, 2024
Change
0.1150%
Bid0.1
Ask0.14
volume184
Intrest3758
Strike
99
99
Last Price9.85Dec 12, 2024
Change
00%
Bid11.05
Ask11.5
volume0
Intrest13017
Last Price0.11Dec 13, 2024
Change
0.0842.11%
Bid0.1
Ask0.11
volume9490
Intrest38605
Strike
100
100
Last Price12.15Dec 13, 2024
Change
1.210.96%
Bid12.1
Ask12.3
volume15
Intrest33078
Last Price0.1Dec 13, 2024
Change
0.0637.5%
Bid0.09
Ask0.1
volume62
Intrest109
Strike
101
101
Last Price-
Change
-
Bid11.9
Ask13.45
volume0
Intrest0
Last Price0.06Dec 13, 2024
Change
0.162.5%
Bid0.06
Ask0.11
volume709
Intrest430
Strike
102
102
Last Price14.3Dec 13, 2024
Change
1.5612.24%
Bid13.95
Ask14.45
volume8
Intrest1
Last Price0.08Dec 13, 2024
Change
0.0538.46%
Bid0.06
Ask0.08
volume176
Intrest110
Strike
103
103
Last Price-
Change
-
Bid13.35
Ask15.45
volume0
Intrest0
Last Price0.07Dec 13, 2024
Change
0.1669.57%
Bid0.05
Ask0.08
volume7
Intrest1577
Strike
104
104
Last Price16.25Dec 13, 2024
Change
-
Bid15
Ask16.45
volume6
Intrest0
Last Price0.06Dec 13, 2024
Change
0.0545.45%
Bid0.04
Ask0.06
volume555
Intrest22842
Strike
105
105
Last Price17.12Dec 13, 2024
Change
1.469.32%
Bid17.05
Ask17.4
volume35
Intrest4409
Last Price0.07Dec 13, 2024
Change
0.0750%
Bid0.04
Ask0.07
volume3
Intrest192
Strike
106
106
Last Price18.2Dec 13, 2024
Change
-
Bid17.9
Ask19.4
volume6
Intrest0
Last Price0.07Dec 13, 2024
Change
0.0112.5%
Bid0.02
Ask0.05
volume506
Intrest128
Strike
107
107
Last Price19.15Dec 13, 2024
Change
-
Bid18.9
Ask21.3
volume11
Intrest0
Last Price0.05Dec 13, 2024
Change
0.0758.33%
Bid-
Ask0.08
volume2
Intrest82
Strike
108
108
Last Price20.1Dec 13, 2024
Change
-
Bid19.9
Ask21.4
volume10
Intrest0
Last Price0.04Dec 13, 2024
Change
0.0450%
Bid0.02
Ask0.05
volume17
Intrest202
Strike
109
109
Last Price21.1Dec 13, 2024
Change
-
Bid20.9
Ask21.25
volume1
Intrest0
Last Price0.02Dec 13, 2024
Change
0.0466.67%
Bid0.02
Ask0.03
volume178
Intrest26358
Strike
110
110
Last Price22.2Dec 13, 2024
Change
1.658.03%
Bid22.05
Ask22.4
volume303
Intrest479
Last Price0.21Dec 10, 2024
Change
00%
Bid-
Ask0.14
volume0
Intrest6
Strike
111
111
Last Price-
Change
-
Bid22.9
Ask24.4
volume0
Intrest0
Last Price0.25Dec 10, 2024
Change
00%
Bid-
Ask0.14
volume0
Intrest1
Strike
112
112
Last Price-
Change
-
Bid23.9
Ask25.4
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask0.12
volume0
Intrest0
Strike
113
113
Last Price-
Change
-
Bid24.9
Ask26.4
volume0
Intrest0
Last Price0.21Dec 10, 2024
Change
00%
Bid-
Ask0.12
volume0
Intrest1
Strike
114
114
Last Price-
Change
-
Bid25.9
Ask27.4
volume0
Intrest0
Last Price0.02Dec 13, 2024
Change
0.0360%
Bid0.01
Ask0.13
volume94
Intrest15300
Strike
115
115
Last Price27.2Dec 13, 2024
Change
1.55.84%
Bid26.9
Ask28.35
volume3151
Intrest2101
Last Price-
Change
-
Bid-
Ask0.11
volume0
Intrest0
Strike
116
116
Last Price-
Change
-
Bid27.9
Ask30.3
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask0.11
volume0
Intrest0
Strike
117
117
Last Price-
Change
-
Bid28.9
Ask30.4
volume0
Intrest0
Last Price0.08Dec 13, 2024
Change
-
Bid-
Ask0.09
volume1
Intrest0
Strike
118
118
Last Price-
Change
-
Bid29.9
Ask31.4
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask0.11
volume0
Intrest0
Strike
119
119
Last Price-
Change
-
Bid30.9
Ask32.4
volume0
Intrest0
Last Price0.01Dec 13, 2024
Change
0.0150%
Bid-
Ask0.01
volume170
Intrest25710
Strike
120
120
Last Price32.27Dec 13, 2024
Change
1.575.11%
Bid31.9
Ask33.25
volume3080
Intrest1007
Last Price0.05Dec 13, 2024
Change
0.03150%
Bid-
Ask0.01
volume2
Intrest24448
Strike
125
125
Last Price35.83Dec 12, 2024
Change
00%
Bid36.9
Ask39.35
volume0
Intrest0
Last Price0.01Dec 13, 2024
Change
00%
Bid-
Ask0.01
volume6
Intrest24639
Strike
130
130
Last Price41.67Nov 15, 2024
Change
00%
Bid41.9
Ask43.4
volume0
Intrest0
Last Price0.03Dec 13, 2024
Change
0.0150%
Bid-
Ask0.01
volume2
Intrest7078
Strike
135
135
Last Price46.7Nov 18, 2024
Change
00%
Bid46.9
Ask48.3
volume0
Intrest0
Last Price0.02Dec 11, 2024
Change
00%
Bid-
Ask0.02
volume0
Intrest7326
Strike
140
140
Last Price54.4Nov 26, 2024
Change
00%
Bid51.9
Ask53.4
volume0
Intrest0
Last Price0.01Dec 12, 2024
Change
00%
Bid-
Ask0.02
volume0
Intrest4857
Strike
145
145
Last Price44.85Nov 07, 2024
Change
00%
Bid56.9
Ask58.4
volume0
Intrest0
Last Price0.01Dec 13, 2024
Change
00%
Bid-
Ask0.01
volume3
Intrest32259
Strike
150
150
Last Price51.3Oct 25, 2024
Change
00%
Bid61.9
Ask63.4
volume0
Intrest0
Last Price0.01Dec 10, 2024
Change
00%
Bid-
Ask0.01
volume0
Intrest3137
Strike
155
155
Last Price53Oct 18, 2024
Change
00%
Bid66.9
Ask68.4
volume0
Intrest0
Last Price0.01Dec 13, 2024
Change
00%
Bid-
Ask0.01
volume1
Intrest6037
Strike
160
160
Last Price62.5Oct 31, 2024
Change
00%
Bid71.9
Ask73.4
volume0
Intrest0
Last Price0.17Nov 11, 2024
Change
00%
Bid-
Ask0.04
volume0
Intrest1053
Strike
165
165
Last Price56.8Oct 10, 2024
Change
00%
Bid76.9
Ask78.4
volume0
Intrest0
Last Price0.01Dec 09, 2024
Change
00%
Bid-
Ask0.02
volume0
Intrest2282
Strike
170
170
Last Price57.85Oct 03, 2024
Change
00%
Bid81.9
Ask84.35
volume0
Intrest0
Last Price0.02Dec 13, 2024
Change
0.0880%
Bid-
Ask0.13
volume4
Intrest42
Strike
175
175
Last Price-
Change
-
Bid86.9
Ask88.4
volume0
Intrest0
Last Price0.06Dec 12, 2024
Change
00%
Bid-
Ask0.11
volume0
Intrest151
Strike
180
180
Last Price-
Change
-
Bid91.9
Ask93.4
volume0
Intrest0
Last Price0.06Nov 05, 2024
Change
00%
Bid-
Ask0.11
volume0
Intrest99
Strike
185
185
Last Price-
Change
-
Bid96.9
Ask98.4
volume0
Intrest0
Last Price0.01Dec 09, 2024
Change
00%
Bid-
Ask0.12
volume0
Intrest1234
Strike
190
190
Last Price-
Change
-
Bid101.9
Ask103.4
volume0
Intrest0
Last Price0.01Nov 26, 2024
Change
00%
Bid-
Ask0.02
volume0
Intrest117
Strike
195
195
Last Price-
Change
-
Bid106.9
Ask108.4
volume0
Intrest0
Last Price0.01Dec 09, 2024
Change
00%
Bid-
Ask0.01
volume0
Intrest1552
Strike
200
200
Last Price-
Change
-
Bid110.95
Ask113.4
volume0
Intrest0
Last Price0.02Oct 25, 2024
Change
00%
Bid-
Ask0.11
volume0
Intrest70
Strike
210
210
Last Price-
Change
-
Bid120.95
Ask123.4
volume0
Intrest0
Last Price0.02Dec 11, 2024
Change
00%
Bid-
Ask0.02
volume0
Intrest1037
Strike
220
220
Last Price132.5Dec 13, 2024
Change
1.71.3%
Bid130.95
Ask133.4
volume1
Intrest0