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7月19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 |
|---|---|---|---|---|---|---|---|---|---|---|
| BABA240719C00005000 | 2024-02-26 4:08PM EDT | 5.00 | 69.88 | 65.65 | 67.55 | 0.00 | - | 4 | 2 | 0.00% |
| BABA240719C00007500 | 2023-11-29 11:17AM EDT | 7.50 | 66.60 | 69.50 | 70.15 | 0.00 | - | 1 | 0 | 0.00% |
| BABA240719C00010000 | 2024-01-24 4:27PM EDT | 10.00 | 65.00 | 64.25 | 68.00 | 0.00 | - | 5 | 6 | 0.00% |
| BABA240719C00020000 | 2024-04-05 3:53PM EDT | 20.00 | 51.95 | 61.15 | 61.65 | 0.00 | - | 2 | 2 | 246.05% |
| BABA240719C00022500 | 2024-04-16 9:43AM EDT | 22.50 | 47.35 | 56.85 | 57.30 | 0.00 | - | 2 | 0 | 129.10% |
| BABA240719C00025000 | 2024-04-05 3:52PM EDT | 25.00 | 47.00 | 56.15 | 56.70 | 0.00 | - | 2 | 3 | 209.08% |
| BABA240719C00030000 | 2024-04-05 3:52PM EDT | 30.00 | 42.10 | 51.20 | 51.85 | 0.00 | - | 5 | 5 | 181.74% |
| BABA240719C00035000 | 2024-05-06 10:20AM EDT | 35.00 | 45.95 | 44.50 | 44.90 | 0.00 | - | 1 | 5 | 96.68% |
| BABA240719C00040000 | 2024-05-02 3:47PM EDT | 40.00 | 40.55 | 39.50 | 39.95 | 0.00 | - | 1 | 40 | 83.79% |
| BABA240719C00045000 | 2024-05-09 9:59AM EDT | 45.00 | 34.45 | 34.50 | 35.00 | +7.55 | +28.07% | 14 | 115 | 72.17% |
| BABA240719C00050000 | 2024-05-07 11:05AM EDT | 50.00 | 29.70 | 28.60 | 30.05 | 0.00 | - | 8 | 293 | 70.17% |
| BABA240719C00055000 | 2024-05-03 3:53PM EDT | 55.00 | 26.70 | 24.70 | 25.10 | 0.00 | - | 19 | 446 | 54.30% |
| BABA240719C00060000 | 2024-05-09 3:21PM EDT | 60.00 | 20.00 | 18.00 | 20.20 | -1.35 | -6.32% | 5 | 1,777 | 49.81% |
| BABA240719C00065000 | 2024-05-08 9:45AM EDT | 65.00 | 14.00 | 14.15 | 15.60 | 0.00 | - | 3 | 2,901 | 44.43% |
| BABA240719C00070000 | 2024-05-09 3:48PM EDT | 70.00 | 11.20 | 9.10 | 11.25 | +0.83 | +8.00% | 165 | 20,561 | 39.43% |
| BABA240719C00072500 | 2024-05-09 1:19PM EDT | 72.50 | 9.35 | 9.20 | 9.45 | +9.35 | - | 21 | 89 | 39.09% |
| BABA240719C00075000 | 2024-05-09 3:54PM EDT | 75.00 | 7.70 | 7.55 | 7.75 | +0.64 | +9.07% | 217 | 13,749 | 38.20% |
| BABA240719C00077500 | 2024-05-09 2:06PM EDT | 77.50 | 6.25 | 6.05 | 6.45 | +6.25 | - | 114 | 89 | 38.98% |
| BABA240719C00080000 | 2024-05-09 3:57PM EDT | 80.00 | 5.00 | 4.95 | 5.10 | +0.55 | +12.36% | 412 | 26,794 | 38.03% |
| BABA240719C00082500 | 2024-05-09 3:47PM EDT | 82.50 | 4.00 | 3.95 | 4.05 | +4.00 | - | 107 | 123 | 37.93% |
| BABA240719C00085000 | 2024-05-09 3:57PM EDT | 85.00 | 3.25 | 3.15 | 3.25 | +0.49 | +17.75% | 225 | 8,807 | 38.42% |
| BABA240719C00087500 | 2024-05-09 3:49PM EDT | 87.50 | 2.48 | 2.50 | 2.55 | +2.48 | - | 10 | 74 | 38.54% |
| BABA240719C00090000 | 2024-05-09 3:36PM EDT | 90.00 | 1.98 | 1.93 | 2.15 | +0.23 | +13.14% | 753 | 12,712 | 40.10% |
| BABA240719C00095000 | 2024-05-09 3:51PM EDT | 95.00 | 1.27 | 1.22 | 1.40 | +0.24 | +23.30% | 140 | 8,389 | 41.38% |
| BABA240719C00100000 | 2024-05-09 3:44PM EDT | 100.00 | 0.80 | 0.79 | 0.84 | +0.12 | +17.65% | 209 | 8,132 | 41.60% |
| BABA240719C00105000 | 2024-05-09 3:49PM EDT | 105.00 | 0.54 | 0.51 | 0.57 | +0.09 | +20.00% | 47 | 1,784 | 43.21% |
| BABA240719C00110000 | 2024-05-09 1:26PM EDT | 110.00 | 0.39 | 0.29 | 0.41 | +0.08 | +25.81% | 26 | 2,806 | 45.12% |
| BABA240719C00115000 | 2024-05-09 12:06PM EDT | 115.00 | 0.28 | 0.26 | 0.31 | +0.07 | +33.33% | 1 | 3,199 | 47.12% |
| BABA240719C00120000 | 2024-05-08 2:28PM EDT | 120.00 | 0.14 | 0.07 | 0.28 | 0.00 | - | 1 | 2,970 | 50.39% |
| BABA240719C00125000 | 2024-05-07 1:01PM EDT | 125.00 | 0.12 | 0.03 | 0.20 | 0.00 | - | 6 | 1,067 | 51.37% |
| BABA240719C00130000 | 2024-05-09 10:43AM EDT | 130.00 | 0.11 | 0.10 | 0.13 | +0.03 | +37.50% | 5 | 831 | 50.68% |
| BABA240719C00135000 | 2024-05-09 3:22PM EDT | 135.00 | 0.08 | 0.00 | 0.20 | +0.02 | +33.33% | 1 | 659 | 52.83% |
| BABA240719C00140000 | 2024-05-09 2:18PM EDT | 140.00 | 0.07 | 0.00 | 0.10 | 0.00 | - | 3 | 700 | 51.37% |
| BABA240719C00145000 | 2024-05-09 2:13PM EDT | 145.00 | 0.06 | 0.03 | 0.05 | +0.03 | +100.00% | 8 | 881 | 52.73% |
| BABA240719C00150000 | 2024-05-09 2:12PM EDT | 150.00 | 0.04 | 0.04 | 0.05 | -0.08 | -66.67% | 8 | 482 | 55.86% |
| BABA240719C00155000 | 2024-05-07 10:44AM EDT | 155.00 | 0.02 | 0.03 | 0.15 | 0.00 | - | 2 | 678 | 63.28% |
| BABA240719C00160000 | 2024-05-03 11:15AM EDT | 160.00 | 0.03 | 0.02 | 0.04 | 0.00 | - | 3 | 321 | 58.20% |
| BABA240719C00165000 | 2024-05-07 9:33AM EDT | 165.00 | 0.03 | 0.02 | 0.04 | 0.00 | - | 1 | 1,013 | 60.55% |
認沽盤範圍2024年7月19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 |
|---|---|---|---|---|---|---|---|---|---|---|
| BABA240719P00005000 | 2024-04-29 11:03AM EDT | 5.00 | 0.07 | 0.00 | 0.13 | 0.00 | - | - | 2 | 265.63% |
| BABA240719P00022500 | 2024-03-26 2:10PM EDT | 22.50 | 0.02 | 0.00 | 0.18 | 0.00 | - | 3 | 8 | 125.00% |
| BABA240719P00025000 | 2024-03-07 11:55AM EDT | 25.00 | 0.04 | 0.00 | 0.13 | 0.00 | - | 1 | 85 | 110.16% |
| BABA240719P00030000 | 2024-04-30 3:24PM EDT | 30.00 | 0.01 | 0.01 | 0.13 | 0.00 | - | 3 | 22 | 94.53% |
| BABA240719P00035000 | 2024-04-30 3:24PM EDT | 35.00 | 0.01 | 0.00 | 0.13 | 0.00 | - | 3 | 76 | 79.69% |
| BABA240719P00040000 | 2024-05-08 3:32PM EDT | 40.00 | 0.05 | 0.02 | 0.15 | 0.00 | - | 2 | 443 | 70.31% |
| BABA240719P00045000 | 2024-05-08 3:31PM EDT | 45.00 | 0.05 | 0.01 | 0.16 | 0.00 | - | 2 | 645 | 59.18% |
| BABA240719P00050000 | 2024-05-08 3:32PM EDT | 50.00 | 0.07 | 0.02 | 0.19 | 0.00 | - | 4 | 683 | 50.88% |
| BABA240719P00055000 | 2024-05-09 11:03AM EDT | 55.00 | 0.15 | 0.05 | 0.25 | 0.00 | - | 3 | 1,560 | 48.34% |
| BABA240719P00060000 | 2024-05-09 3:22PM EDT | 60.00 | 0.30 | 0.23 | 0.37 | +0.05 | +20.00% | 29 | 5,266 | 41.99% |
| BABA240719P00065000 | 2024-05-09 3:13PM EDT | 65.00 | 0.61 | 0.55 | 0.74 | -0.02 | -3.17% | 44 | 7,883 | 38.75% |
| BABA240719P00070000 | 2024-05-09 2:46PM EDT | 70.00 | 1.39 | 1.37 | 1.52 | -0.13 | -8.55% | 35 | 12,822 | 36.74% |
| BABA240719P00072500 | 2024-05-09 2:26PM EDT | 72.50 | 2.07 | 2.04 | 2.22 | +2.07 | - | 7 | 125 | 36.77% |
| BABA240719P00075000 | 2024-05-09 3:47PM EDT | 75.00 | 2.91 | 2.71 | 3.05 | -0.26 | -8.20% | 617 | 13,332 | 36.33% |
| BABA240719P00077500 | 2024-05-09 1:31PM EDT | 77.50 | 3.95 | 3.95 | 4.20 | +3.95 | - | 132 | 261 | 36.87% |
| BABA240719P00080000 | 2024-05-09 1:36PM EDT | 80.00 | 5.25 | 5.25 | 5.40 | -0.42 | -7.41% | 16 | 4,410 | 36.33% |
| BABA240719P00082500 | 2024-05-09 3:11PM EDT | 82.50 | 6.75 | 6.70 | 6.90 | +6.75 | - | 103 | 87 | 36.57% |
| BABA240719P00085000 | 2024-05-09 2:44PM EDT | 85.00 | 8.45 | 8.40 | 8.60 | -0.50 | -5.59% | 53 | 3,701 | 37.01% |
| BABA240719P00087500 | 2024-05-08 3:50PM EDT | 87.50 | 10.85 | 10.20 | 10.55 | +10.85 | - | - | 2 | 38.23% |
| BABA240719P00090000 | 2024-05-09 3:40PM EDT | 90.00 | 12.40 | 11.15 | 12.65 | -0.55 | -4.25% | 10 | 386 | 39.77% |
| BABA240719P00095000 | 2024-05-09 9:45AM EDT | 95.00 | 16.90 | 15.25 | 18.70 | +0.25 | +1.50% | 1 | 98 | 57.52% |
| BABA240719P00100000 | 2024-05-08 10:29AM EDT | 100.00 | 21.50 | 19.15 | 21.40 | 0.00 | - | 1 | 32 | 41.90% |
| BABA240719P00105000 | 2024-05-09 10:18AM EDT | 105.00 | 26.20 | 25.50 | 26.10 | -2.30 | -8.07% | 1 | 0 | 43.07% |
| BABA240719P00110000 | 2024-04-24 11:04AM EDT | 110.00 | 36.10 | 30.35 | 31.90 | 0.00 | - | 3 | 0 | 60.38% |
| BABA240719P00115000 | 2024-02-08 10:37AM EDT | 115.00 | 43.31 | 40.80 | 41.95 | 0.00 | - | 5 | 0 | 109.07% |
| BABA240719P00120000 | 2024-02-08 11:54AM EDT | 120.00 | 48.45 | 45.95 | 46.90 | 0.00 | - | 10 | 0 | 115.65% |
| BABA240719P00125000 | 2024-01-18 2:00PM EDT | 125.00 | 56.90 | 50.65 | 51.55 | 0.00 | - | 3 | 0 | 118.69% |
| BABA240719P00130000 | 2024-03-27 9:35AM EDT | 130.00 | 59.00 | 51.45 | 55.45 | 0.00 | - | 2 | 0 | 99.10% |
| BABA240719P00135000 | 2024-01-04 12:49PM EDT | 135.00 | 59.55 | 62.50 | 63.70 | 0.00 | - | - | 0 | 145.79% |
| BABA240719P00145000 | 2024-01-08 11:40AM EDT | 145.00 | 73.15 | 71.25 | 71.95 | 0.00 | - | 1 | 0 | 142.82% |
| BABA240719P00150000 | 2023-12-08 11:05AM EDT | 150.00 | 78.49 | 76.55 | 77.25 | 0.00 | - | - | 0 | 149.78% |
| BABA240719P00160000 | 2023-12-08 10:50AM EDT | 160.00 | 88.56 | 85.15 | 88.35 | 0.00 | - | 2 | 0 | 156.60% |
| BABA240719P00165000 | 2024-01-02 12:39PM EDT | 165.00 | 90.00 | 92.15 | 93.15 | 0.00 | - | 1 | 0 | 168.23% |
