Alibaba Group Holding Limited (BABA)
NYSE - NYSE 延遲價格。貨幣為 USD。
加入追蹤清單
收市：04:00PM EDT
收市後：
認購期權範圍2024年5月10日
| 合約名稱 | 上次交易日期 | 拍板 | 收市價 | 買盤 | 賣出價 | 變化 | % 變化 | 成交量 | 未平倉合約 | 引伸波幅 |
|---|---|---|---|---|---|---|---|---|---|---|
| BABA240510C00040000 | 2024-05-06 9:41AM EDT | 40.00 | 41.10 | 39.15 | 40.10 | +41.10 | - | - | 1 | 657.81% |
| BABA240510C00055000 | 2024-04-26 11:33AM EDT | 55.00 | 20.47 | 24.10 | 25.55 | 0.00 | - | 1 | 1 | 442.97% |
| BABA240510C00060000 | 2024-05-08 12:18PM EDT | 60.00 | 18.47 | 19.25 | 20.60 | 0.00 | - | 4 | 32 | 375.39% |
| BABA240510C00061000 | 2024-05-03 9:45AM EDT | 61.00 | 19.50 | 18.15 | 19.60 | 0.00 | - | 8 | 8 | 348.44% |
| BABA240510C00062000 | 2024-05-01 3:08PM EDT | 62.00 | 14.16 | 16.40 | 17.85 | 0.00 | - | 10 | 62 | 326.17% |
| BABA240510C00064000 | 2024-05-01 3:36PM EDT | 64.00 | 12.00 | 15.15 | 15.60 | 0.00 | - | 20 | 25 | 235.16% |
| BABA240510C00065000 | 2024-04-29 2:44PM EDT | 65.00 | 11.50 | 14.15 | 15.60 | 0.00 | - | 1 | 175 | 280.66% |
| BABA240510C00066000 | 2024-05-09 10:14AM EDT | 66.00 | 12.60 | 13.40 | 13.60 | -0.30 | -2.33% | 30 | 37 | 167.97% |
| BABA240510C00067000 | 2024-05-09 11:48AM EDT | 67.00 | 12.82 | 11.60 | 12.60 | +1.18 | +10.14% | 10 | 98 | 193.36% |
| BABA240510C00068000 | 2024-05-06 3:55PM EDT | 68.00 | 13.34 | 11.10 | 12.60 | 0.00 | - | 3 | 855 | 227.34% |
| BABA240510C00069000 | 2024-05-09 3:56PM EDT | 69.00 | 10.56 | 9.40 | 11.60 | +0.66 | +6.67% | 2 | 353 | 132.81% |
| BABA240510C00070000 | 2024-05-09 3:07PM EDT | 70.00 | 9.56 | 9.15 | 9.70 | +0.79 | +9.01% | 10 | 536 | 171.68% |
| BABA240510C00071000 | 2024-05-09 12:43PM EDT | 71.00 | 8.64 | 8.15 | 9.60 | +0.66 | +8.27% | 4 | 978 | 181.84% |
| BABA240510C00072000 | 2024-05-09 3:16PM EDT | 72.00 | 7.55 | 7.10 | 7.60 | +0.76 | +11.19% | 38 | 1,591 | 124.61% |
| BABA240510C00073000 | 2024-05-09 3:55PM EDT | 73.00 | 6.58 | 5.45 | 6.60 | +1.05 | +18.99% | 249 | 1,341 | 110.55% |
| BABA240510C00074000 | 2024-05-09 3:22PM EDT | 74.00 | 5.47 | 5.40 | 5.60 | +0.76 | +16.14% | 25 | 744 | 74.22% |
| BABA240510C00075000 | 2024-05-09 3:48PM EDT | 75.00 | 4.50 | 4.45 | 4.60 | +0.83 | +22.62% | 186 | 4,632 | 69.14% |
| BABA240510C00076000 | 2024-05-09 3:47PM EDT | 76.00 | 3.53 | 3.45 | 3.60 | +0.69 | +24.30% | 78 | 4,728 | 56.25% |
| BABA240510C00077000 | 2024-05-09 3:40PM EDT | 77.00 | 2.55 | 2.33 | 2.69 | +0.79 | +44.89% | 189 | 2,840 | 62.50% |
| BABA240510C00078000 | 2024-05-09 3:59PM EDT | 78.00 | 1.60 | 1.40 | 1.65 | +0.59 | +58.42% | 672 | 4,308 | 41.80% |
| BABA240510C00079000 | 2024-05-09 3:59PM EDT | 79.00 | 0.86 | 0.71 | 0.90 | +0.30 | +53.57% | 3,273 | 3,343 | 38.87% |
| BABA240510C00080000 | 2024-05-09 3:59PM EDT | 80.00 | 0.40 | 0.40 | 0.47 | +0.08 | +25.00% | 9,619 | 9,507 | 42.48% |
| BABA240510C00081000 | 2024-05-09 3:59PM EDT | 81.00 | 0.22 | 0.20 | 0.24 | +0.03 | +15.79% | 5,245 | 5,591 | 46.48% |
| BABA240510C00082000 | 2024-05-09 3:59PM EDT | 82.00 | 0.12 | 0.12 | 0.15 | +0.01 | +9.09% | 11,087 | 6,626 | 51.95% |
| BABA240510C00083000 | 2024-05-09 3:59PM EDT | 83.00 | 0.07 | 0.07 | 0.10 | +0.01 | +16.67% | 1,846 | 3,100 | 58.20% |
| BABA240510C00084000 | 2024-05-09 3:53PM EDT | 84.00 | 0.05 | 0.04 | 0.10 | 0.00 | - | 261 | 1,851 | 67.19% |
| BABA240510C00085000 | 2024-05-09 3:59PM EDT | 85.00 | 0.02 | 0.02 | 0.04 | -0.01 | -33.33% | 1,734 | 8,853 | 67.19% |
| BABA240510C00086000 | 2024-05-09 3:44PM EDT | 86.00 | 0.03 | 0.01 | 0.04 | -0.01 | -25.00% | 146 | 5,210 | 74.22% |
| BABA240510C00087000 | 2024-05-09 3:26PM EDT | 87.00 | 0.02 | 0.00 | 0.02 | -0.01 | -33.33% | 322 | 1,547 | 73.44% |
| BABA240510C00088000 | 2024-05-09 3:57PM EDT | 88.00 | 0.01 | 0.01 | 0.02 | -0.02 | -66.67% | 67 | 7,658 | 85.94% |
| BABA240510C00089000 | 2024-05-09 3:54PM EDT | 89.00 | 0.01 | 0.00 | 0.03 | -0.02 | -66.67% | 22 | 945 | 93.75% |
| BABA240510C00090000 | 2024-05-09 3:58PM EDT | 90.00 | 0.01 | 0.00 | 0.01 | -0.01 | -50.00% | 205 | 7,638 | 90.63% |
| BABA240510C00091000 | 2024-05-09 2:36PM EDT | 91.00 | 0.01 | 0.00 | 0.01 | -0.01 | -50.00% | 4 | 618 | 96.88% |
| BABA240510C00092000 | 2024-05-09 12:04PM EDT | 92.00 | 0.03 | 0.00 | 0.03 | +0.02 | +200.00% | 2,911 | 412 | 117.19% |
| BABA240510C00093000 | 2024-05-09 10:33AM EDT | 93.00 | 0.01 | 0.00 | 0.26 | 0.00 | - | 527 | 863 | 173.05% |
| BABA240510C00094000 | 2024-05-09 12:03PM EDT | 94.00 | 0.01 | 0.00 | 0.04 | 0.00 | - | 645 | 567 | 137.50% |
| BABA240510C00095000 | 2024-05-09 9:42AM EDT | 95.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 3 | 782 | 125.00% |
| BABA240510C00096000 | 2024-05-08 12:04PM EDT | 96.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 463 | 461 | 131.25% |
| BABA240510C00097000 | 2024-05-08 12:07PM EDT | 97.00 | 0.01 | 0.00 | 0.28 | 0.00 | - | 460 | 462 | 212.11% |
| BABA240510C00100000 | 2024-05-09 1:10PM EDT | 100.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 594 | 1,659 | 156.25% |
| BABA240510C00101000 | 2024-05-07 1:28PM EDT | 101.00 | 0.01 | 0.00 | 0.27 | +0.01 | - | - | 268 | 244.53% |
| BABA240510C00102000 | 2024-05-07 2:15PM EDT | 102.00 | 0.01 | 0.00 | 0.01 | +0.01 | - | - | 1,834 | 168.75% |
| BABA240510C00103000 | 2024-05-07 10:40AM EDT | 103.00 | 0.01 | 0.00 | 0.03 | 0.00 | - | 321 | 364 | 193.75% |
| BABA240510C00104000 | 2024-05-07 9:45AM EDT | 104.00 | 0.01 | 0.00 | 0.03 | +0.01 | - | - | 12 | 198.44% |
| BABA240510C00105000 | 2024-05-07 9:46AM EDT | 105.00 | 0.01 | 0.00 | 0.03 | 0.00 | - | 567 | 1,278 | 206.25% |
| BABA240510C00110000 | 2024-05-03 9:46AM EDT | 110.00 | 0.01 | 0.00 | 0.50 | 0.00 | - | 5 | 5 | 347.66% |
| BABA240510C00115000 | 2024-05-03 1:27PM EDT | 115.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 8 | 8 | 237.50% |
| BABA240510C00120000 | 2024-05-03 1:48PM EDT | 120.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 53 | 53 | 262.50% |
| BABA240510C00140000 | 2024-05-09 1:46PM EDT | 140.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 3 | 5 | 350.00% |
認沽盤範圍2024年5月10日
| 合約名稱 | 上次交易日期 | 拍板 | 收市價 | 買盤 | 賣出價 | 變化 | % 變化 | 成交量 | 未平倉合約 | 引伸波幅 |
|---|---|---|---|---|---|---|---|---|---|---|
| BABA240510P00040000 | 2024-04-04 3:59PM EDT | 40.00 | 0.08 | 0.00 | 0.05 | 0.00 | - | 3 | 3 | 512.50% |
| BABA240510P00050000 | 2024-04-19 11:30AM EDT | 50.00 | 0.04 | 0.00 | 0.21 | 0.00 | - | 1 | 14 | 431.25% |
| BABA240510P00055000 | 2024-05-06 9:37AM EDT | 55.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 11 | 282 | 262.50% |
| BABA240510P00057000 | 2024-05-03 10:28AM EDT | 57.00 | 0.01 | 0.00 | 0.03 | 0.00 | - | 1,064 | 2,047 | 250.00% |
| BABA240510P00058000 | 2024-05-02 2:30PM EDT | 58.00 | 0.01 | 0.00 | 0.03 | 0.00 | - | - | 720 | 237.50% |
| BABA240510P00059000 | 2024-05-06 1:11PM EDT | 59.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 20 | 304 | 215.63% |
| BABA240510P00060000 | 2024-05-06 9:39AM EDT | 60.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 10 | 84 | 187.50% |
| BABA240510P00061000 | 2024-05-06 1:12PM EDT | 61.00 | 0.01 | 0.00 | 0.03 | 0.00 | - | 21 | 33 | 203.13% |
| BABA240510P00062000 | 2024-05-08 9:31AM EDT | 62.00 | 0.07 | 0.00 | 0.03 | 0.00 | - | 1 | 50 | 190.63% |
| BABA240510P00063000 | 2024-05-07 11:40AM EDT | 63.00 | 0.02 | 0.00 | 0.03 | 0.00 | - | 1 | 83 | 181.25% |
| BABA240510P00064000 | 2024-05-06 2:31PM EDT | 64.00 | 0.02 | 0.00 | 0.03 | 0.00 | - | 29 | 107 | 168.75% |
| BABA240510P00065000 | 2024-05-07 12:58PM EDT | 65.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 90 | 2,343 | 137.50% |
| BABA240510P00066000 | 2024-05-08 10:00AM EDT | 66.00 | 0.02 | 0.00 | 0.01 | 0.00 | - | 1 | 297 | 131.25% |
| BABA240510P00067000 | 2024-05-08 10:03AM EDT | 67.00 | 0.01 | 0.00 | 0.50 | 0.00 | - | 28 | 492 | 218.75% |
| BABA240510P00068000 | 2024-05-08 12:38PM EDT | 68.00 | 0.01 | 0.00 | 0.03 | 0.00 | - | 73 | 386 | 126.56% |
| BABA240510P00069000 | 2024-05-09 12:11PM EDT | 69.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 23 | 781 | 109.38% |
| BABA240510P00070000 | 2024-05-09 12:37PM EDT | 70.00 | 0.02 | 0.00 | 0.02 | +0.01 | +100.00% | 34 | 3,372 | 100.00% |
| BABA240510P00071000 | 2024-05-09 2:25PM EDT | 71.00 | 0.01 | 0.01 | 0.02 | -0.01 | -50.00% | 134 | 662 | 95.31% |
| BABA240510P00072000 | 2024-05-09 2:46PM EDT | 72.00 | 0.01 | 0.01 | 0.02 | 0.00 | - | 11 | 1,314 | 84.38% |
| BABA240510P00073000 | 2024-05-09 3:44PM EDT | 73.00 | 0.01 | 0.01 | 0.03 | -0.01 | -50.00% | 74 | 2,461 | 77.34% |
| BABA240510P00074000 | 2024-05-09 3:54PM EDT | 74.00 | 0.02 | 0.02 | 0.03 | 0.00 | - | 1,298 | 1,862 | 68.75% |
| BABA240510P00075000 | 2024-05-09 3:57PM EDT | 75.00 | 0.02 | 0.02 | 0.03 | -0.03 | -60.00% | 525 | 5,042 | 57.81% |
| BABA240510P00076000 | 2024-05-09 3:59PM EDT | 76.00 | 0.03 | 0.02 | 0.03 | -0.06 | -66.67% | 445 | 3,662 | 48.05% |
| BABA240510P00077000 | 2024-05-09 3:46PM EDT | 77.00 | 0.05 | 0.03 | 0.05 | -0.15 | -75.00% | 828 | 3,248 | 40.23% |
| BABA240510P00078000 | 2024-05-09 3:57PM EDT | 78.00 | 0.11 | 0.10 | 0.12 | -0.40 | -78.43% | 2,224 | 6,733 | 35.35% |
| BABA240510P00079000 | 2024-05-09 3:59PM EDT | 79.00 | 0.38 | 0.36 | 0.38 | -0.66 | -63.46% | 2,909 | 2,135 | 35.16% |
| BABA240510P00080000 | 2024-05-09 3:59PM EDT | 80.00 | 0.91 | 0.88 | 0.94 | -0.84 | -48.00% | 392 | 2,239 | 38.09% |
| BABA240510P00081000 | 2024-05-09 3:59PM EDT | 81.00 | 1.71 | 1.52 | 1.93 | -0.84 | -32.94% | 119 | 1,950 | 58.01% |
| BABA240510P00082000 | 2024-05-09 3:02PM EDT | 82.00 | 2.61 | 2.42 | 2.85 | -0.90 | -25.64% | 75 | 539 | 69.14% |
| BABA240510P00083000 | 2024-05-09 10:53AM EDT | 83.00 | 3.65 | 3.35 | 3.85 | -0.65 | -15.12% | 17 | 203 | 53.91% |
| BABA240510P00084000 | 2024-05-09 9:43AM EDT | 84.00 | 5.25 | 3.40 | 5.65 | -0.10 | -1.87% | 7 | 44 | 165.14% |
| BABA240510P00085000 | 2024-05-09 11:51AM EDT | 85.00 | 5.25 | 5.10 | 6.60 | -0.44 | -7.73% | 33 | 82 | 113.28% |
| BABA240510P00086000 | 2024-05-07 10:00AM EDT | 86.00 | 7.00 | 6.30 | 7.55 | 0.00 | - | 4 | 53 | 134.96% |
| BABA240510P00087000 | 2024-05-08 3:11PM EDT | 87.00 | 8.50 | 6.50 | 7.80 | 0.00 | - | 42 | 10 | 132.81% |
| BABA240510P00088000 | 2024-05-08 3:11PM EDT | 88.00 | 9.50 | 6.40 | 9.60 | 0.00 | - | 42 | 8 | 225.88% |
| BABA240510P00090000 | 2024-05-08 3:42PM EDT | 90.00 | 11.20 | 9.40 | 12.50 | 0.00 | - | 4 | 0 | 188.28% |
| BABA240510P00095000 | 2024-05-07 9:39AM EDT | 95.00 | 15.50 | 14.40 | 16.60 | 0.00 | - | 5 | 0 | 319.53% |
| BABA240510P00100000 | 2024-05-08 3:24PM EDT | 100.00 | 21.30 | 19.45 | 20.70 | 0.00 | - | 3 | 1 | 243.36% |
| BABA240510P00135000 | 2024-05-02 10:24AM EDT | 135.00 | 56.90 | 55.20 | 56.40 | 0.00 | - | - | 0 | 515.63% |
