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24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 |
|---|---|---|---|---|---|---|---|---|---|---|
| BABA240524C00040000 | 2024-04-26 11:35AM EDT | 40.00 | 35.68 | 38.95 | 39.90 | 0.00 | - | 1 | 1 | 201.95% |
| BABA240524C00050000 | 2024-05-01 11:51AM EDT | 50.00 | 26.00 | 29.00 | 30.20 | 0.00 | - | 1 | 1 | 116.60% |
| BABA240524C00055000 | 2024-05-06 1:38PM EDT | 55.00 | 26.91 | 24.10 | 24.80 | 0.00 | - | 122 | 136 | 112.60% |
| BABA240524C00059000 | 2024-05-09 2:05PM EDT | 59.00 | 20.69 | 20.05 | 20.85 | 0.00 | - | 30 | 0 | 97.46% |
| BABA240524C00060000 | 2024-05-09 11:45AM EDT | 60.00 | 20.17 | 19.10 | 19.85 | +1.54 | +8.27% | 20 | 96 | 54.69% |
| BABA240524C00062000 | 2024-05-01 2:38PM EDT | 62.00 | 14.30 | 17.05 | 17.85 | 0.00 | - | 1 | 2 | 84.28% |
| BABA240524C00063000 | 2024-05-09 12:22PM EDT | 63.00 | 16.96 | 16.00 | 17.30 | -0.54 | -3.09% | 30 | 37 | 68.36% |
| BABA240524C00064000 | 2024-05-07 10:32AM EDT | 64.00 | 15.27 | 14.20 | 16.30 | 0.00 | - | 20 | 25 | 93.12% |
| BABA240524C00065000 | 2024-05-03 1:46PM EDT | 65.00 | 16.51 | 14.10 | 14.85 | 0.00 | - | 15 | 89 | 71.34% |
| BABA240524C00066000 | 2024-05-03 2:26PM EDT | 66.00 | 15.38 | 13.15 | 13.95 | 0.00 | - | 1 | 203 | 71.19% |
| BABA240524C00067000 | 2024-05-09 3:06PM EDT | 67.00 | 12.75 | 12.25 | 13.90 | +3.45 | +37.10% | 57 | 10 | 71.29% |
| BABA240524C00068000 | 2024-05-01 12:16PM EDT | 68.00 | 8.64 | 11.15 | 11.95 | 0.00 | - | 20 | 58 | 62.45% |
| BABA240524C00069000 | 2024-05-03 2:26PM EDT | 69.00 | 12.50 | 10.35 | 11.00 | 0.00 | - | 12 | 34 | 59.77% |
| BABA240524C00070000 | 2024-05-09 2:49PM EDT | 70.00 | 9.90 | 9.40 | 10.15 | +0.83 | +9.15% | 1 | 223 | 59.81% |
| BABA240524C00071000 | 2024-05-08 3:37PM EDT | 71.00 | 8.40 | 9.00 | 9.50 | 0.00 | - | 8 | 104 | 57.81% |
| BABA240524C00072000 | 2024-05-09 11:43AM EDT | 72.00 | 8.40 | 8.15 | 8.30 | +1.03 | +13.98% | 1 | 1,014 | 52.39% |
| BABA240524C00073000 | 2024-05-09 2:12PM EDT | 73.00 | 7.32 | 7.35 | 7.50 | +0.42 | +6.09% | 12 | 644 | 52.20% |
| BABA240524C00074000 | 2024-05-09 3:27PM EDT | 74.00 | 6.58 | 6.55 | 6.75 | +0.69 | +11.71% | 22 | 346 | 51.73% |
| BABA240524C00075000 | 2024-05-09 2:53PM EDT | 75.00 | 5.82 | 5.85 | 6.00 | +0.76 | +15.02% | 33 | 1,780 | 51.51% |
| BABA240524C00076000 | 2024-05-09 3:11PM EDT | 76.00 | 5.20 | 5.20 | 5.35 | +0.70 | +15.56% | 12 | 669 | 51.83% |
| BABA240524C00077000 | 2024-05-09 3:23PM EDT | 77.00 | 4.55 | 4.60 | 4.75 | +0.65 | +16.67% | 5 | 455 | 52.20% |
| BABA240524C00078000 | 2024-05-09 3:59PM EDT | 78.00 | 4.15 | 4.05 | 4.15 | +0.70 | +20.29% | 37 | 2,273 | 52.15% |
| BABA240524C00079000 | 2024-05-09 3:40PM EDT | 79.00 | 3.60 | 3.35 | 3.65 | +0.60 | +20.00% | 35 | 334 | 50.98% |
| BABA240524C00080000 | 2024-05-09 3:50PM EDT | 80.00 | 3.15 | 3.00 | 3.20 | +0.60 | +23.53% | 588 | 8,141 | 52.17% |
| BABA240524C00081000 | 2024-05-09 3:47PM EDT | 81.00 | 2.73 | 2.70 | 2.80 | +0.58 | +26.98% | 63 | 766 | 53.44% |
| BABA240524C00082000 | 2024-05-09 3:57PM EDT | 82.00 | 2.37 | 2.17 | 2.49 | +0.58 | +32.40% | 92 | 519 | 52.91% |
| BABA240524C00083000 | 2024-05-09 3:51PM EDT | 83.00 | 2.05 | 2.02 | 2.08 | +0.45 | +28.12% | 196 | 453 | 53.96% |
| BABA240524C00084000 | 2024-05-09 3:50PM EDT | 84.00 | 1.77 | 1.63 | 1.87 | +0.45 | +34.09% | 38 | 396 | 54.05% |
| BABA240524C00085000 | 2024-05-09 3:59PM EDT | 85.00 | 1.55 | 1.45 | 1.55 | +0.41 | +35.96% | 127 | 978 | 54.39% |
| BABA240524C00086000 | 2024-05-09 3:59PM EDT | 86.00 | 1.31 | 1.29 | 1.33 | +0.33 | +33.67% | 30 | 382 | 55.27% |
| BABA240524C00087000 | 2024-05-09 3:37PM EDT | 87.00 | 1.10 | 1.04 | 1.15 | +0.26 | +30.95% | 112 | 296 | 55.13% |
| BABA240524C00088000 | 2024-05-09 12:56PM EDT | 88.00 | 0.92 | 0.82 | 0.99 | +0.23 | +33.33% | 60 | 87 | 54.91% |
| BABA240524C00089000 | 2024-05-08 12:30PM EDT | 89.00 | 0.56 | 0.79 | 0.86 | 0.00 | - | 1 | 35 | 56.69% |
| BABA240524C00090000 | 2024-05-09 3:43PM EDT | 90.00 | 0.71 | 0.69 | 0.75 | +0.17 | +31.48% | 240 | 1,896 | 57.52% |
| BABA240524C00091000 | 2024-05-09 12:37PM EDT | 91.00 | 0.59 | 0.59 | 0.65 | +0.18 | +43.90% | 1 | 32 | 58.11% |
| BABA240524C00092000 | 2024-05-09 1:22PM EDT | 92.00 | 0.52 | 0.51 | 0.57 | +0.11 | +26.83% | 540 | 655 | 58.89% |
| BABA240524C00093000 | 2024-05-09 2:52PM EDT | 93.00 | 0.43 | 0.44 | 0.50 | +0.08 | +22.86% | 129 | 227 | 59.57% |
| BABA240524C00094000 | 2024-05-06 3:28PM EDT | 94.00 | 0.53 | 0.38 | 0.44 | 0.00 | - | 11 | 10 | 60.35% |
| BABA240524C00095000 | 2024-05-09 3:54PM EDT | 95.00 | 0.37 | 0.34 | 0.40 | +0.11 | +42.31% | 374 | 431 | 61.52% |
| BABA240524C00096000 | 2024-05-09 12:23PM EDT | 96.00 | 0.32 | 0.30 | 0.34 | -0.07 | -17.95% | 3 | 1 | 62.11% |
| BABA240524C00097000 | 2024-05-03 10:54AM EDT | 97.00 | 0.37 | 0.27 | 0.31 | 0.00 | - | 20 | 20 | 63.28% |
| BABA240524C00099000 | 2024-05-09 3:55PM EDT | 99.00 | 0.23 | 0.21 | 0.25 | +0.02 | +9.52% | 2 | 0 | 65.04% |
| BABA240524C00100000 | 2024-05-09 3:59PM EDT | 100.00 | 0.22 | 0.19 | 0.33 | +0.12 | +120.00% | 679 | 475 | 68.95% |
| BABA240524C00101000 | 2024-05-09 11:56AM EDT | 101.00 | 0.20 | 0.11 | 0.20 | 0.00 | - | 1 | 0 | 64.65% |
| BABA240524C00102000 | 2024-05-09 3:08PM EDT | 102.00 | 0.16 | 0.10 | 0.29 | +0.02 | +14.29% | 2 | 1 | 69.53% |
| BABA240524C00103000 | 2024-05-09 1:36PM EDT | 103.00 | 0.12 | 0.10 | 0.16 | 0.00 | - | 1 | 0 | 66.80% |
| BABA240524C00104000 | 2024-05-08 10:05AM EDT | 104.00 | 0.11 | 0.07 | 0.26 | 0.00 | - | 3 | 3 | 71.68% |
| BABA240524C00105000 | 2024-05-08 3:23PM EDT | 105.00 | 0.11 | 0.06 | 0.25 | 0.00 | - | 4 | 107 | 72.95% |
| BABA240524C00110000 | 2024-05-08 9:32AM EDT | 110.00 | 0.08 | 0.04 | 0.11 | 0.00 | - | 1 | 25 | 74.02% |
| BABA240524C00115000 | 2024-05-09 2:08PM EDT | 115.00 | 0.06 | 0.03 | 0.10 | -0.01 | -14.29% | 1 | 40 | 80.86% |
| BABA240524C00120000 | 2024-05-09 10:21AM EDT | 120.00 | 0.04 | 0.02 | 0.08 | 0.00 | - | 5 | 11 | 85.55% |
| BABA240524C00125000 | 2024-05-07 9:51AM EDT | 125.00 | 0.02 | 0.02 | 0.08 | 0.00 | - | 4 | 3 | 92.97% |
| BABA240524C00135000 | 2024-05-03 1:02PM EDT | 135.00 | 0.03 | 0.00 | 0.04 | 0.00 | - | 5 | 5 | 96.09% |
認沽盤範圍2024年5月24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 |
|---|---|---|---|---|---|---|---|---|---|---|
| BABA240524P00040000 | 2024-05-07 12:21PM EDT | 40.00 | 0.01 | 0.01 | 0.13 | +0.01 | - | - | 1,200 | 150.00% |
| BABA240524P00045000 | 2024-05-06 1:25PM EDT | 45.00 | 0.01 | 0.01 | 0.13 | +0.01 | - | - | 1 | 126.17% |
| BABA240524P00050000 | 2024-05-08 9:37AM EDT | 50.00 | 0.15 | 0.02 | 0.13 | +0.15 | - | - | 1 | 106.25% |
| BABA240524P00055000 | 2024-05-08 2:22PM EDT | 55.00 | 0.05 | 0.02 | 0.05 | 0.00 | - | 104 | 146 | 78.13% |
| BABA240524P00057000 | 2024-05-08 9:37AM EDT | 57.00 | 0.17 | 0.02 | 0.14 | 0.00 | - | 13 | 13 | 79.69% |
| BABA240524P00058000 | 2024-05-08 9:37AM EDT | 58.00 | 0.17 | 0.02 | 0.14 | 0.00 | - | 1 | 9 | 76.17% |
| BABA240524P00059000 | 2024-05-02 2:43PM EDT | 59.00 | 0.04 | 0.03 | 0.15 | 0.00 | - | 1 | 7 | 73.83% |
| BABA240524P00060000 | 2024-05-08 9:37AM EDT | 60.00 | 0.18 | 0.03 | 0.15 | 0.00 | - | 1 | 241 | 70.31% |
| BABA240524P00061000 | 2024-05-08 9:32AM EDT | 61.00 | 0.08 | 0.03 | 0.15 | 0.00 | - | 2 | 166 | 66.80% |
| BABA240524P00062000 | 2024-05-07 2:28PM EDT | 62.00 | 0.07 | 0.03 | 0.16 | 0.00 | - | 8 | 7,149 | 63.67% |
| BABA240524P00063000 | 2024-05-09 1:45PM EDT | 63.00 | 0.06 | 0.03 | 0.10 | -0.02 | -25.00% | 1 | 69 | 56.64% |
| BABA240524P00064000 | 2024-05-09 3:49PM EDT | 64.00 | 0.07 | 0.04 | 0.18 | -0.02 | -22.22% | 1 | 6,916 | 58.20% |
| BABA240524P00065000 | 2024-05-08 9:34AM EDT | 65.00 | 0.14 | 0.05 | 0.19 | 0.00 | - | 1 | 318 | 55.47% |
| BABA240524P00066000 | 2024-05-08 9:43AM EDT | 66.00 | 0.13 | 0.05 | 0.18 | 0.00 | - | 2 | 209 | 51.56% |
| BABA240524P00067000 | 2024-05-09 12:25PM EDT | 67.00 | 0.15 | 0.07 | 0.21 | 0.00 | - | 1 | 5,069 | 50.00% |
| BABA240524P00068000 | 2024-05-09 3:50PM EDT | 68.00 | 0.16 | 0.16 | 0.19 | -0.02 | -11.11% | 63 | 240 | 49.41% |
| BABA240524P00069000 | 2024-05-09 3:09PM EDT | 69.00 | 0.20 | 0.13 | 0.24 | -0.02 | -9.09% | 5 | 131 | 48.19% |
| BABA240524P00070000 | 2024-05-09 3:49PM EDT | 70.00 | 0.30 | 0.24 | 0.32 | -0.01 | -3.23% | 20 | 1,046 | 47.66% |
| BABA240524P00071000 | 2024-05-09 1:54PM EDT | 71.00 | 0.37 | 0.39 | 0.43 | -0.04 | -9.76% | 12 | 250 | 47.46% |
| BABA240524P00072000 | 2024-05-09 3:59PM EDT | 72.00 | 0.55 | 0.53 | 0.64 | -0.04 | -6.78% | 66 | 519 | 49.17% |
| BABA240524P00073000 | 2024-05-09 3:04PM EDT | 73.00 | 0.68 | 0.60 | 0.82 | -0.12 | -15.00% | 5 | 253 | 48.88% |
| BABA240524P00074000 | 2024-05-09 3:50PM EDT | 74.00 | 0.92 | 0.94 | 1.00 | -0.13 | -12.38% | 316 | 477 | 47.80% |
| BABA240524P00075000 | 2024-05-09 3:58PM EDT | 75.00 | 1.27 | 1.23 | 1.27 | -0.08 | -5.93% | 109 | 839 | 47.83% |
| BABA240524P00076000 | 2024-05-09 3:06PM EDT | 76.00 | 1.50 | 1.57 | 1.73 | -0.20 | -11.76% | 36 | 342 | 50.34% |
| BABA240524P00077000 | 2024-05-09 12:07PM EDT | 77.00 | 1.81 | 1.75 | 2.13 | -0.31 | -14.62% | 2 | 176 | 50.78% |
| BABA240524P00078000 | 2024-05-09 3:06PM EDT | 78.00 | 2.38 | 2.40 | 2.45 | -0.31 | -11.52% | 27 | 1,106 | 49.12% |
| BABA240524P00079000 | 2024-05-09 3:56PM EDT | 79.00 | 2.91 | 2.70 | 2.98 | -0.24 | -7.62% | 186 | 597 | 50.05% |
| BABA240524P00080000 | 2024-05-09 3:51PM EDT | 80.00 | 3.42 | 3.40 | 3.55 | -0.23 | -6.30% | 22 | 765 | 50.78% |
| BABA240524P00081000 | 2024-05-09 11:45AM EDT | 81.00 | 3.72 | 3.80 | 4.20 | -0.48 | -11.43% | 3 | 44 | 52.03% |
| BABA240524P00082000 | 2024-05-09 10:53AM EDT | 82.00 | 4.68 | 4.65 | 4.80 | -0.22 | -4.49% | 1 | 46 | 50.59% |
| BABA240524P00083000 | 2024-05-09 2:17PM EDT | 83.00 | 5.35 | 5.30 | 5.70 | -0.24 | -4.29% | 9 | 67 | 52.47% |
| BABA240524P00084000 | 2024-05-06 12:36PM EDT | 84.00 | 4.59 | 6.05 | 6.20 | 0.00 | - | 10 | 51 | 51.20% |
| BABA240524P00085000 | 2024-05-08 2:41PM EDT | 85.00 | 7.29 | 5.10 | 7.30 | 0.00 | - | 1 | 65 | 59.06% |
| BABA240524P00086000 | 2024-05-08 9:53AM EDT | 86.00 | 7.91 | 6.60 | 8.35 | 0.00 | - | 1 | 4 | 64.55% |
| BABA240524P00088000 | 2024-05-03 3:53PM EDT | 88.00 | 7.85 | 8.10 | 9.45 | 0.00 | - | 2 | 0 | 55.03% |
| BABA240524P00090000 | 2024-05-06 2:10PM EDT | 90.00 | 9.25 | 10.10 | 11.60 | 0.00 | - | 1 | 1 | 65.72% |
| BABA240524P00095000 | 2024-04-24 12:44PM EDT | 95.00 | 21.30 | 15.60 | 16.25 | 0.00 | - | 1 | 1 | 62.11% |
