Alibaba Group Holding Limited (BABA)
NYSE - Nasdaq 即時價格。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17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 |
|---|---|---|---|---|---|---|---|---|---|---|
| BABA240517C00002500 | 2024-03-22 12:33PM EDT | 2.50 | 70.07 | 64.90 | 68.60 | 0.00 | - | 2 | 4 | 0.00% |
| BABA240517C00015000 | 2024-05-02 2:50PM EDT | 15.00 | 66.00 | 64.20 | 65.55 | 0.00 | - | - | 1 | 588.28% |
| BABA240517C00030000 | 2024-04-23 10:28AM EDT | 30.00 | 42.87 | 49.15 | 49.75 | 0.00 | - | 1 | 2 | 330.47% |
| BABA240517C00035000 | 2024-04-26 11:03AM EDT | 35.00 | 41.02 | 44.10 | 44.70 | 0.00 | - | 1 | 2 | 273.44% |
| BABA240517C00040000 | 2024-05-01 11:15AM EDT | 40.00 | 36.00 | 38.50 | 39.70 | 0.00 | - | 1 | 41 | 233.20% |
| BABA240517C00045000 | 2024-04-30 11:52AM EDT | 45.00 | 29.81 | 34.30 | 35.55 | 0.00 | - | 1 | 30 | 224.02% |
| BABA240517C00050000 | 2024-05-03 12:45PM EDT | 50.00 | 31.18 | 29.00 | 29.75 | 0.00 | - | 1 | 46 | 171.09% |
| BABA240517C00055000 | 2024-05-09 11:20AM EDT | 55.00 | 24.65 | 23.40 | 24.70 | +0.96 | +4.05% | 1 | 498 | 135.55% |
| BABA240517C00057000 | 2024-05-01 2:36PM EDT | 57.00 | 19.00 | 20.30 | 22.70 | 0.00 | - | - | 3 | 124.41% |
| BABA240517C00058000 | 2024-05-01 11:22AM EDT | 58.00 | 18.00 | 21.10 | 21.70 | 0.00 | - | - | 8 | 118.95% |
| BABA240517C00059000 | 2024-05-02 9:54AM EDT | 59.00 | 18.55 | 20.10 | 20.75 | 0.00 | - | - | 4 | 117.97% |
| BABA240517C00060000 | 2024-05-07 1:32PM EDT | 60.00 | 19.60 | 19.40 | 19.70 | 0.00 | - | 2 | 875 | 90.63% |
| BABA240517C00062000 | 2024-05-02 12:36PM EDT | 62.00 | 18.79 | 17.10 | 17.75 | 0.00 | - | - | 5 | 101.76% |
| BABA240517C00064000 | 2024-04-23 10:56AM EDT | 64.00 | 8.85 | 15.00 | 16.70 | 0.00 | - | - | 20 | 97.66% |
| BABA240517C00065000 | 2024-05-07 12:59PM EDT | 65.00 | 14.40 | 14.00 | 14.80 | 0.00 | - | 89 | 1,582 | 89.06% |
| BABA240517C00066000 | 2024-05-08 3:42PM EDT | 66.00 | 12.94 | 12.55 | 13.75 | 0.00 | - | 8 | 41 | 80.66% |
| BABA240517C00067000 | 2024-05-03 1:56PM EDT | 67.00 | 14.10 | 11.55 | 12.80 | 0.00 | - | 8 | 134 | 78.42% |
| BABA240517C00068000 | 2024-05-08 3:44PM EDT | 68.00 | 10.98 | 10.55 | 11.80 | 0.00 | - | 20 | 160 | 73.14% |
| BABA240517C00069000 | 2024-05-09 11:40AM EDT | 69.00 | 10.78 | 10.00 | 10.85 | +0.23 | +2.18% | 1 | 48 | 70.31% |
| BABA240517C00070000 | 2024-05-09 3:55PM EDT | 70.00 | 9.70 | 9.65 | 9.90 | +0.85 | +9.60% | 43 | 15,157 | 61.33% |
| BABA240517C00071000 | 2024-05-08 11:13AM EDT | 71.00 | 8.07 | 8.45 | 8.95 | 0.00 | - | 104 | 218 | 52.25% |
| BABA240517C00072000 | 2024-05-09 3:07PM EDT | 72.00 | 7.90 | 6.95 | 7.95 | +0.73 | +10.18% | 33 | 1,748 | 58.01% |
| BABA240517C00073000 | 2024-05-09 2:50PM EDT | 73.00 | 6.96 | 6.65 | 7.10 | +0.64 | +10.13% | 79 | 1,035 | 57.42% |
| BABA240517C00074000 | 2024-05-09 3:04PM EDT | 74.00 | 6.24 | 6.15 | 6.30 | +0.93 | +17.51% | 10 | 837 | 55.08% |
| BABA240517C00075000 | 2024-05-09 3:58PM EDT | 75.00 | 5.50 | 5.40 | 5.60 | +0.65 | +13.40% | 217 | 17,629 | 55.96% |
| BABA240517C00076000 | 2024-05-09 3:47PM EDT | 76.00 | 4.81 | 4.75 | 4.90 | +0.76 | +18.77% | 45 | 1,849 | 56.64% |
| BABA240517C00077000 | 2024-05-09 3:49PM EDT | 77.00 | 4.20 | 4.15 | 4.40 | +0.60 | +16.67% | 123 | 2,451 | 58.79% |
| BABA240517C00078000 | 2024-05-09 3:29PM EDT | 78.00 | 3.61 | 3.60 | 3.75 | +0.51 | +16.45% | 724 | 4,002 | 58.55% |
| BABA240517C00079000 | 2024-05-09 3:59PM EDT | 79.00 | 3.15 | 3.15 | 3.25 | +0.59 | +23.05% | 654 | 1,519 | 59.74% |
| BABA240517C00080000 | 2024-05-09 3:59PM EDT | 80.00 | 2.75 | 2.72 | 2.79 | +0.57 | +26.15% | 11,782 | 27,984 | 60.45% |
| BABA240517C00081000 | 2024-05-09 3:59PM EDT | 81.00 | 2.36 | 2.16 | 2.50 | +0.52 | +28.26% | 904 | 5,229 | 60.47% |
| BABA240517C00082000 | 2024-05-09 3:58PM EDT | 82.00 | 2.02 | 1.96 | 2.10 | +0.50 | +32.89% | 9,325 | 3,292 | 62.06% |
| BABA240517C00083000 | 2024-05-09 3:59PM EDT | 83.00 | 1.71 | 1.64 | 1.74 | +0.45 | +35.71% | 1,170 | 1,332 | 61.91% |
| BABA240517C00084000 | 2024-05-09 3:43PM EDT | 84.00 | 1.43 | 1.27 | 1.46 | +0.40 | +38.83% | 425 | 1,022 | 61.04% |
| BABA240517C00085000 | 2024-05-09 3:59PM EDT | 85.00 | 1.19 | 1.15 | 1.20 | +0.32 | +36.78% | 5,243 | 22,995 | 62.45% |
| BABA240517C00086000 | 2024-05-09 3:55PM EDT | 86.00 | 1.00 | 0.97 | 1.01 | +0.29 | +40.85% | 346 | 547 | 63.18% |
| BABA240517C00087000 | 2024-05-09 3:53PM EDT | 87.00 | 0.83 | 0.80 | 0.84 | +0.24 | +40.68% | 556 | 569 | 63.57% |
| BABA240517C00088000 | 2024-05-09 3:57PM EDT | 88.00 | 0.66 | 0.65 | 0.70 | +0.16 | +32.00% | 185 | 1,040 | 63.87% |
| BABA240517C00089000 | 2024-05-09 3:54PM EDT | 89.00 | 0.55 | 0.53 | 0.59 | +0.14 | +34.15% | 146 | 304 | 64.45% |
| BABA240517C00090000 | 2024-05-09 3:59PM EDT | 90.00 | 0.45 | 0.44 | 0.48 | +0.12 | +36.36% | 8,210 | 15,092 | 64.84% |
| BABA240517C00091000 | 2024-05-09 3:49PM EDT | 91.00 | 0.37 | 0.36 | 0.40 | +0.09 | +32.14% | 376 | 174 | 65.43% |
| BABA240517C00092000 | 2024-05-09 3:53PM EDT | 92.00 | 0.30 | 0.27 | 0.33 | +0.06 | +25.00% | 6,418 | 78 | 65.23% |
| BABA240517C00093000 | 2024-05-09 3:22PM EDT | 93.00 | 0.24 | 0.22 | 0.28 | +0.04 | +20.00% | 22 | 351 | 66.02% |
| BABA240517C00094000 | 2024-05-09 3:55PM EDT | 94.00 | 0.22 | 0.18 | 0.25 | +0.06 | +37.50% | 14 | 26 | 67.19% |
| BABA240517C00095000 | 2024-05-09 3:58PM EDT | 95.00 | 0.19 | 0.15 | 0.20 | +0.04 | +26.67% | 279 | 5,981 | 67.58% |
| BABA240517C00096000 | 2024-05-09 3:55PM EDT | 96.00 | 0.15 | 0.15 | 0.19 | -0.02 | -11.76% | 33 | 39 | 70.31% |
| BABA240517C00097000 | 2024-05-09 3:55PM EDT | 97.00 | 0.14 | 0.13 | 0.26 | +0.02 | +16.67% | 9 | 59 | 75.20% |
| BABA240517C00098000 | 2024-05-09 1:39PM EDT | 98.00 | 0.11 | 0.10 | 0.15 | -0.01 | -8.33% | 1 | 103 | 72.07% |
| BABA240517C00099000 | 2024-05-09 2:57PM EDT | 99.00 | 0.12 | 0.09 | 0.11 | +0.04 | +50.00% | 20 | 31 | 72.27% |
| BABA240517C00100000 | 2024-05-09 3:22PM EDT | 100.00 | 0.10 | 0.09 | 0.10 | +0.01 | +11.11% | 866 | 8,975 | 74.22% |
| BABA240517C00101000 | 2024-05-09 3:59PM EDT | 101.00 | 0.10 | 0.08 | 0.11 | -0.05 | -33.33% | 113 | 30 | 76.95% |
| BABA240517C00102000 | 2024-05-06 1:49PM EDT | 102.00 | 0.15 | 0.04 | 0.09 | +0.15 | - | - | 1 | 75.00% |
| BABA240517C00103000 | 2024-05-09 3:59PM EDT | 103.00 | 0.06 | 0.04 | 0.08 | -0.02 | -25.00% | 17 | 83 | 76.56% |
| BABA240517C00105000 | 2024-05-09 3:57PM EDT | 105.00 | 0.06 | 0.05 | 0.16 | +0.01 | +20.00% | 16 | 1,140 | 88.28% |
| BABA240517C00110000 | 2024-05-08 3:18PM EDT | 110.00 | 0.04 | 0.02 | 0.12 | 0.00 | - | 67 | 1,412 | 94.53% |
| BABA240517C00115000 | 2024-05-09 3:00PM EDT | 115.00 | 0.03 | 0.02 | 0.04 | -0.02 | -40.00% | 43 | 2,018 | 94.53% |
| BABA240517C00120000 | 2024-05-09 12:03PM EDT | 120.00 | 0.03 | 0.01 | 0.04 | +0.01 | +50.00% | 84 | 2,301 | 102.34% |
| BABA240517C00125000 | 2024-05-07 11:05AM EDT | 125.00 | 0.02 | 0.01 | 0.05 | 0.00 | - | 21 | 735 | 113.28% |
| BABA240517C00130000 | 2024-05-09 3:29PM EDT | 130.00 | 0.01 | 0.01 | 0.07 | 0.00 | - | 10 | 485 | 125.39% |
| BABA240517C00135000 | 2024-05-09 1:49PM EDT | 135.00 | 0.01 | 0.00 | 0.05 | 0.00 | - | 70 | 106 | 126.56% |
| BABA240517C00140000 | 2024-05-09 3:08PM EDT | 140.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 500 | 259 | 115.63% |
| BABA240517C00145000 | 2024-05-08 1:20PM EDT | 145.00 | 0.01 | 0.00 | 0.05 | 0.00 | - | 7 | 224 | 142.19% |
| BABA240517C00150000 | 2024-05-09 3:02PM EDT | 150.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 3 | 28 | 128.13% |
認沽盤範圍2024年5月17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 |
|---|---|---|---|---|---|---|---|---|---|---|
| BABA240517P00005000 | 2024-05-08 9:50AM EDT | 5.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 2 | 575.00% |
| BABA240517P00030000 | 2024-04-10 10:50AM EDT | 30.00 | 0.03 | 0.00 | 0.04 | 0.00 | - | 10 | 11 | 231.25% |
| BABA240517P00035000 | 2024-04-24 11:16AM EDT | 35.00 | 0.02 | 0.00 | 0.09 | 0.00 | - | 1 | 63 | 215.63% |
| BABA240517P00040000 | 2024-04-30 1:55PM EDT | 40.00 | 0.03 | 0.00 | 0.09 | 0.00 | - | 10 | 163 | 182.81% |
| BABA240517P00045000 | 2024-05-09 10:45AM EDT | 45.00 | 0.01 | 0.00 | 0.08 | -0.01 | -50.00% | 1 | 1,357 | 151.56% |
| BABA240517P00050000 | 2024-05-07 3:44PM EDT | 50.00 | 0.02 | 0.01 | 0.09 | 0.00 | - | 102 | 1,643 | 129.69% |
| BABA240517P00055000 | 2024-05-09 12:41PM EDT | 55.00 | 0.03 | 0.02 | 0.09 | 0.00 | - | 60 | 1,135 | 107.03% |
| BABA240517P00057000 | 2024-05-03 1:07PM EDT | 57.00 | 0.03 | 0.01 | 0.04 | 0.00 | - | 8 | 18 | 88.28% |
| BABA240517P00058000 | 2024-05-09 1:23PM EDT | 58.00 | 0.03 | 0.02 | 0.09 | -0.01 | -25.00% | 15 | 36 | 92.97% |
| BABA240517P00059000 | 2024-05-09 12:53PM EDT | 59.00 | 0.04 | 0.02 | 0.06 | -0.01 | -20.00% | 48 | 2 | 84.77% |
| BABA240517P00060000 | 2024-05-09 2:22PM EDT | 60.00 | 0.04 | 0.03 | 0.04 | -0.01 | -20.00% | 105 | 3,315 | 78.91% |
| BABA240517P00061000 | 2024-05-07 2:17PM EDT | 61.00 | 0.05 | 0.03 | 0.05 | 0.00 | - | 13 | 23 | 76.56% |
| BABA240517P00062000 | 2024-05-03 2:20PM EDT | 62.00 | 0.05 | 0.02 | 0.05 | 0.00 | - | 1 | 22 | 71.09% |
| BABA240517P00063000 | 2024-05-09 10:46AM EDT | 63.00 | 0.04 | 0.02 | 0.09 | +0.01 | +33.33% | 1 | 13 | 71.09% |
| BABA240517P00064000 | 2024-05-09 2:09PM EDT | 64.00 | 0.04 | 0.02 | 0.10 | -0.01 | -20.00% | 16 | 206 | 67.97% |
| BABA240517P00065000 | 2024-05-09 3:21PM EDT | 65.00 | 0.04 | 0.04 | 0.05 | -0.02 | -33.33% | 44 | 23,480 | 60.94% |
| BABA240517P00066000 | 2024-05-09 12:57PM EDT | 66.00 | 0.05 | 0.04 | 0.10 | -0.02 | -28.57% | 16 | 117 | 60.94% |
| BABA240517P00067000 | 2024-05-09 12:58PM EDT | 67.00 | 0.06 | 0.05 | 0.08 | -0.02 | -25.00% | 14 | 213 | 56.25% |
| BABA240517P00068000 | 2024-05-09 3:16PM EDT | 68.00 | 0.08 | 0.07 | 0.10 | -0.05 | -38.46% | 5 | 681 | 54.49% |
| BABA240517P00069000 | 2024-05-09 2:36PM EDT | 69.00 | 0.11 | 0.10 | 0.11 | -0.02 | -15.38% | 77 | 563 | 52.15% |
| BABA240517P00070000 | 2024-05-09 3:50PM EDT | 70.00 | 0.16 | 0.15 | 0.16 | 0.00 | - | 2,605 | 35,582 | 51.76% |
| BABA240517P00071000 | 2024-05-09 3:44PM EDT | 71.00 | 0.22 | 0.22 | 0.23 | -0.02 | -8.33% | 98 | 3,042 | 51.37% |
| BABA240517P00072000 | 2024-05-09 3:56PM EDT | 72.00 | 0.31 | 0.31 | 0.32 | -0.06 | -16.22% | 3,604 | 1,513 | 50.88% |
| BABA240517P00073000 | 2024-05-09 3:56PM EDT | 73.00 | 0.45 | 0.45 | 0.47 | -0.09 | -16.67% | 118 | 2,097 | 51.27% |
| BABA240517P00074000 | 2024-05-09 3:57PM EDT | 74.00 | 0.65 | 0.65 | 0.69 | -0.10 | -13.33% | 2,787 | 929 | 52.25% |
| BABA240517P00075000 | 2024-05-09 3:55PM EDT | 75.00 | 0.90 | 0.86 | 0.95 | -0.16 | -15.09% | 746 | 15,198 | 52.44% |
| BABA240517P00076000 | 2024-05-09 3:56PM EDT | 76.00 | 1.22 | 1.19 | 1.35 | -0.21 | -14.69% | 302 | 3,349 | 54.39% |
| BABA240517P00077000 | 2024-05-09 3:59PM EDT | 77.00 | 1.64 | 1.60 | 1.80 | -0.23 | -12.30% | 106 | 1,333 | 56.30% |
| BABA240517P00078000 | 2024-05-09 3:59PM EDT | 78.00 | 2.09 | 1.81 | 2.10 | -0.28 | -11.81% | 1,166 | 2,766 | 53.15% |
| BABA240517P00079000 | 2024-05-09 3:57PM EDT | 79.00 | 2.60 | 2.59 | 2.65 | -0.34 | -11.56% | 745 | 956 | 57.32% |
| BABA240517P00080000 | 2024-05-09 3:51PM EDT | 80.00 | 3.13 | 2.82 | 3.25 | -0.37 | -10.57% | 281 | 4,341 | 55.23% |
| BABA240517P00081000 | 2024-05-09 1:42PM EDT | 81.00 | 3.70 | 3.75 | 3.85 | -0.50 | -11.90% | 86 | 2,116 | 59.03% |
| BABA240517P00082000 | 2024-05-09 2:10PM EDT | 82.00 | 4.40 | 4.40 | 4.50 | -0.35 | -7.37% | 72 | 259 | 59.57% |
| BABA240517P00083000 | 2024-05-09 12:04PM EDT | 83.00 | 4.90 | 5.05 | 5.15 | -0.67 | -12.03% | 5 | 31 | 59.08% |
| BABA240517P00084000 | 2024-05-09 10:13AM EDT | 84.00 | 6.00 | 5.80 | 5.95 | +0.60 | +11.11% | 5 | 23 | 60.35% |
| BABA240517P00085000 | 2024-05-09 1:12PM EDT | 85.00 | 6.51 | 6.55 | 6.70 | -0.59 | -8.31% | 117 | 701 | 60.21% |
| BABA240517P00086000 | 2024-05-09 10:02AM EDT | 86.00 | 7.60 | 6.60 | 8.25 | +0.45 | +6.29% | 2 | 6 | 60.35% |
| BABA240517P00087000 | 2024-05-09 11:13AM EDT | 87.00 | 8.10 | 7.20 | 8.35 | +1.30 | +19.12% | 126 | 0 | 63.28% |
| BABA240517P00088000 | 2024-05-08 11:25AM EDT | 88.00 | 9.85 | 8.10 | 10.25 | +9.85 | - | - | 8 | 62.60% |
| BABA240517P00089000 | 2024-05-09 10:52AM EDT | 89.00 | 10.00 | 9.85 | 11.10 | 0.00 | - | 5 | 0 | 76.51% |
| BABA240517P00090000 | 2024-05-09 11:14AM EDT | 90.00 | 10.80 | 10.65 | 11.00 | -0.70 | -6.09% | 50 | 127 | 57.13% |
| BABA240517P00092000 | 2024-05-03 12:58PM EDT | 92.00 | 11.45 | 12.60 | 13.90 | 0.00 | - | 1 | 1 | 82.37% |
| BABA240517P00095000 | 2024-05-09 11:07AM EDT | 95.00 | 15.65 | 14.00 | 16.75 | +0.90 | +6.10% | 179 | 106 | 111.33% |
| BABA240517P00100000 | 2024-05-07 11:44AM EDT | 100.00 | 21.00 | 20.35 | 22.05 | 0.00 | - | 2 | 1 | 110.25% |
| BABA240517P00105000 | 2024-03-15 3:37PM EDT | 105.00 | 31.35 | 33.45 | 33.95 | 0.00 | - | 2 | 0 | 319.34% |
| BABA240517P00110000 | 2024-02-13 10:46AM EDT | 110.00 | 37.15 | 36.20 | 37.45 | 0.00 | - | 2 | 0 | 299.76% |
| BABA240517P00115000 | 2024-01-09 11:47AM EDT | 115.00 | 43.25 | 43.95 | 44.60 | 0.00 | - | 2 | 0 | 372.31% |
| BABA240517P00120000 | 2024-01-23 11:38AM EDT | 120.00 | 45.58 | 43.65 | 44.35 | 0.00 | - | 1 | 0 | 266.65% |
| BABA240517P00125000 | 2024-01-09 1:31PM EDT | 125.00 | 53.31 | 54.00 | 54.65 | 0.00 | - | 1 | 0 | 408.64% |
| BABA240517P00130000 | 2023-12-13 10:34AM EDT | 130.00 | 60.27 | 57.85 | 58.75 | 0.00 | - | - | 0 | 402.00% |
| BABA240517P00150000 | 2024-05-02 1:16PM EDT | 150.00 | 69.00 | 70.30 | 70.80 | 0.00 | - | - | 0 | 137.50% |
