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12月20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 |
|---|---|---|---|---|---|---|---|---|---|---|
| BABA241220C00005000 | 2023-12-28 1:41PM EDT | 5.00 | 72.64 | 67.50 | 71.65 | 0.00 | - | 1 | 1 | 0.00% |
| BABA241220C00010000 | 2024-01-17 12:36PM EDT | 10.00 | 58.80 | 63.20 | 66.50 | 0.00 | - | 2 | 1 | 0.00% |
| BABA241220C00015000 | 2024-01-02 1:12PM EDT | 15.00 | 60.33 | 56.55 | 60.50 | 0.00 | - | 4 | 1 | 0.00% |
| BABA241220C00020000 | 2023-12-11 10:49AM EDT | 20.00 | 50.90 | 50.55 | 55.00 | 0.00 | - | 2 | 6 | 0.00% |
| BABA241220C00025000 | 2024-02-22 4:29PM EDT | 25.00 | 52.00 | 46.10 | 49.85 | 0.00 | - | 4 | 4 | 0.00% |
| BABA241220C00030000 | 2024-04-17 3:44PM EDT | 30.00 | 39.74 | 49.55 | 50.65 | 0.00 | - | 6 | 1,017 | 76.81% |
| BABA241220C00035000 | 2024-02-21 11:36AM EDT | 35.00 | 42.00 | 36.70 | 40.50 | 0.00 | - | 1 | 226 | 0.00% |
| BABA241220C00040000 | 2024-05-09 11:37AM EDT | 40.00 | 40.67 | 39.80 | 41.15 | -1.21 | -2.89% | 2 | 130 | 62.77% |
| BABA241220C00045000 | 2024-05-02 12:09PM EDT | 45.00 | 36.00 | 35.15 | 36.45 | 0.00 | - | 1 | 23 | 57.76% |
| BABA241220C00050000 | 2024-05-07 10:03AM EDT | 50.00 | 30.81 | 30.65 | 31.70 | 0.00 | - | 52 | 236 | 52.84% |
| BABA241220C00055000 | 2024-05-08 11:48AM EDT | 55.00 | 25.81 | 26.05 | 27.00 | 0.00 | - | 1 | 252 | 51.00% |
| BABA241220C00060000 | 2024-05-09 12:49PM EDT | 60.00 | 22.68 | 22.45 | 22.75 | +1.01 | +4.66% | 44 | 308 | 47.27% |
| BABA241220C00065000 | 2024-05-08 9:41AM EDT | 65.00 | 17.71 | 18.50 | 18.90 | 0.00 | - | 5 | 606 | 44.83% |
| BABA241220C00070000 | 2024-05-09 12:58PM EDT | 70.00 | 15.29 | 14.75 | 15.50 | +0.79 | +5.45% | 6 | 1,419 | 43.27% |
| BABA241220C00072500 | 2024-05-07 12:31PM EDT | 72.50 | 13.40 | 13.45 | 14.30 | +13.40 | - | - | 24 | 44.17% |
| BABA241220C00075000 | 2024-05-09 2:40PM EDT | 75.00 | 12.45 | 11.80 | 12.50 | +0.80 | +6.87% | 9 | 6,598 | 42.00% |
| BABA241220C00077500 | 2024-05-08 12:00PM EDT | 77.50 | 10.50 | 10.90 | 11.15 | +10.50 | - | - | 6 | 41.43% |
| BABA241220C00080000 | 2024-05-09 1:25PM EDT | 80.00 | 9.85 | 9.50 | 10.10 | +0.63 | +6.83% | 13 | 5,180 | 41.69% |
| BABA241220C00082500 | 2024-05-09 3:26PM EDT | 82.50 | 8.72 | 8.65 | 8.85 | +0.22 | +2.59% | 3 | 4 | 40.77% |
| BABA241220C00085000 | 2024-05-09 3:30PM EDT | 85.00 | 7.65 | 7.65 | 7.90 | +0.47 | +6.55% | 41 | 13,481 | 40.70% |
| BABA241220C00087500 | 2024-05-08 1:20PM EDT | 87.50 | 6.24 | 6.80 | 7.00 | +6.24 | - | - | 32 | 40.49% |
| BABA241220C00090000 | 2024-05-08 3:28PM EDT | 90.00 | 5.70 | 5.95 | 6.25 | 0.00 | - | 7 | 6,148 | 40.55% |
| BABA241220C00095000 | 2024-05-09 11:46AM EDT | 95.00 | 4.89 | 4.65 | 4.85 | +0.49 | +11.14% | 5 | 3,346 | 40.17% |
| BABA241220C00100000 | 2024-05-09 3:49PM EDT | 100.00 | 3.68 | 3.65 | 3.80 | +0.23 | +6.67% | 42 | 10,775 | 40.19% |
| BABA241220C00105000 | 2024-05-09 3:07PM EDT | 105.00 | 2.89 | 2.83 | 3.00 | +0.24 | +9.06% | 5 | 2,710 | 40.38% |
| BABA241220C00110000 | 2024-05-09 12:14PM EDT | 110.00 | 2.32 | 2.11 | 2.35 | +0.27 | +13.17% | 10 | 14,700 | 40.48% |
| BABA241220C00115000 | 2024-05-09 11:21AM EDT | 115.00 | 1.80 | 1.75 | 1.86 | +0.15 | +9.09% | 11 | 3,577 | 40.72% |
| BABA241220C00120000 | 2024-05-09 2:32PM EDT | 120.00 | 1.41 | 1.38 | 1.50 | +0.16 | +12.80% | 516 | 13,006 | 41.16% |
| BABA241220C00125000 | 2024-05-09 9:39AM EDT | 125.00 | 1.04 | 1.10 | 1.19 | +0.02 | +1.96% | 28 | 5,118 | 41.37% |
| BABA241220C00130000 | 2024-05-07 11:51AM EDT | 130.00 | 0.86 | 0.78 | 0.95 | 0.00 | - | 16 | 6,048 | 41.63% |
| BABA241220C00135000 | 2024-05-08 3:59PM EDT | 135.00 | 0.66 | 0.71 | 0.76 | 0.00 | - | 215 | 3,993 | 41.85% |
| BABA241220C00140000 | 2024-05-09 3:08PM EDT | 140.00 | 0.59 | 0.49 | 0.62 | +0.05 | +9.26% | 5 | 6,376 | 42.21% |
| BABA241220C00145000 | 2024-05-07 10:24AM EDT | 145.00 | 0.48 | 0.47 | 0.58 | 0.00 | - | 2 | 741 | 43.63% |
| BABA241220C00150000 | 2024-05-08 2:58PM EDT | 150.00 | 0.30 | 0.35 | 0.52 | 0.00 | - | 10 | 4,519 | 44.61% |
| BABA241220C00155000 | 2024-05-09 1:36PM EDT | 155.00 | 0.41 | 0.20 | 0.41 | +0.10 | +32.26% | 2 | 305 | 44.48% |
| BABA241220C00160000 | 2024-05-08 9:47AM EDT | 160.00 | 0.31 | 0.26 | 0.41 | 0.00 | - | 4 | 25,574 | 46.14% |
| BABA241220C00165000 | 2024-05-09 1:35PM EDT | 165.00 | 0.29 | 0.19 | 0.30 | +0.02 | +7.41% | 2 | 149 | 45.41% |
| BABA241220C00170000 | 2024-05-09 9:49AM EDT | 170.00 | 0.25 | 0.15 | 0.26 | +0.04 | +19.05% | 2 | 1,132 | 45.90% |
| BABA241220C00175000 | 2024-05-09 9:49AM EDT | 175.00 | 0.19 | 0.10 | 0.23 | -0.02 | -9.52% | 2 | 154 | 46.48% |
| BABA241220C00180000 | 2024-05-08 9:49AM EDT | 180.00 | 0.17 | 0.12 | 0.19 | 0.00 | - | 2 | 568 | 46.58% |
| BABA241220C00185000 | 2024-05-07 10:14AM EDT | 185.00 | 0.15 | 0.01 | 0.25 | 0.00 | - | 2 | 111 | 49.66% |
| BABA241220C00190000 | 2024-05-09 3:29PM EDT | 190.00 | 0.10 | 0.05 | 0.14 | -0.04 | -28.57% | 18 | 18,720 | 47.17% |
認沽盤範圍2024年12月20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 |
|---|---|---|---|---|---|---|---|---|---|---|
| BABA241220P00005000 | 2024-03-13 11:30AM EDT | 5.00 | 0.01 | 0.00 | 0.15 | 0.00 | - | 40 | 65 | 153.13% |
| BABA241220P00010000 | 2024-04-15 3:29PM EDT | 10.00 | 0.01 | 0.00 | 0.05 | 0.00 | - | 50 | 402 | 99.22% |
| BABA241220P00015000 | 2024-05-07 10:17AM EDT | 15.00 | 0.01 | 0.01 | 0.15 | 0.00 | - | 2 | 19 | 91.41% |
| BABA241220P00020000 | 2024-05-06 10:23AM EDT | 20.00 | 0.07 | 0.01 | 0.15 | 0.00 | - | 2 | 95 | 75.78% |
| BABA241220P00025000 | 2024-05-07 10:16AM EDT | 25.00 | 0.08 | 0.00 | 0.19 | 0.00 | - | 2 | 216 | 65.43% |
| BABA241220P00030000 | 2024-05-06 2:10PM EDT | 30.00 | 0.06 | 0.00 | 0.22 | 0.00 | - | 2 | 186 | 56.84% |
| BABA241220P00035000 | 2024-05-09 3:53PM EDT | 35.00 | 0.10 | 0.09 | 0.15 | -0.09 | -47.37% | 2 | 137 | 50.78% |
| BABA241220P00040000 | 2024-05-09 3:53PM EDT | 40.00 | 0.18 | 0.18 | 0.31 | -0.01 | -5.26% | 2 | 250 | 48.78% |
| BABA241220P00045000 | 2024-05-09 3:53PM EDT | 45.00 | 0.30 | 0.29 | 0.43 | -0.04 | -11.76% | 4 | 1,107 | 44.09% |
| BABA241220P00050000 | 2024-05-09 10:45AM EDT | 50.00 | 0.63 | 0.61 | 0.66 | 0.00 | - | 5 | 1,772 | 40.77% |
| BABA241220P00055000 | 2024-05-09 3:42PM EDT | 55.00 | 1.06 | 1.02 | 1.08 | -0.04 | -3.64% | 8 | 4,904 | 38.57% |
| BABA241220P00060000 | 2024-05-09 3:46PM EDT | 60.00 | 1.73 | 1.69 | 1.77 | -0.09 | -4.95% | 2 | 9,286 | 37.02% |
| BABA241220P00065000 | 2024-05-09 11:28AM EDT | 65.00 | 2.75 | 2.71 | 2.81 | -0.13 | -4.51% | 53 | 2,616 | 35.86% |
| BABA241220P00070000 | 2024-05-09 3:38PM EDT | 70.00 | 4.25 | 4.15 | 4.30 | -0.15 | -3.41% | 3 | 10,956 | 35.08% |
| BABA241220P00072500 | 2024-05-09 9:42AM EDT | 72.50 | 5.30 | 5.00 | 5.20 | 0.00 | - | 1 | 159 | 34.66% |
| BABA241220P00075000 | 2024-05-09 2:38PM EDT | 75.00 | 6.14 | 6.05 | 6.40 | -0.23 | -3.61% | 27 | 7,327 | 35.03% |
| BABA241220P00077500 | 2024-05-09 11:37AM EDT | 77.50 | 7.15 | 7.15 | 7.35 | -0.15 | -2.05% | 2 | 0 | 33.85% |
| BABA241220P00080000 | 2024-05-09 9:46AM EDT | 80.00 | 8.72 | 8.40 | 8.80 | -0.08 | -0.91% | 1 | 3,935 | 34.26% |
| BABA241220P00085000 | 2024-05-09 2:56PM EDT | 85.00 | 11.39 | 11.30 | 11.65 | -0.31 | -2.65% | 160 | 2,285 | 33.50% |
| BABA241220P00087500 | 2024-05-09 3:40PM EDT | 87.50 | 13.00 | 12.95 | 13.55 | 0.00 | - | 20 | 0 | 34.42% |
| BABA241220P00090000 | 2024-05-09 11:44AM EDT | 90.00 | 14.60 | 14.65 | 15.05 | -0.54 | -3.57% | 47 | 3,433 | 33.29% |
| BABA241220P00095000 | 2024-05-08 10:20AM EDT | 95.00 | 19.00 | 18.40 | 18.75 | 0.00 | - | 2 | 1,515 | 32.79% |
| BABA241220P00100000 | 2024-05-08 12:22PM EDT | 100.00 | 23.32 | 22.40 | 22.80 | 0.00 | - | 1 | 2,364 | 32.48% |
| BABA241220P00105000 | 2024-05-09 1:37PM EDT | 105.00 | 26.80 | 26.50 | 27.30 | +1.33 | +5.22% | 20 | 620 | 33.45% |
| BABA241220P00110000 | 2024-04-16 3:49PM EDT | 110.00 | 40.54 | 30.85 | 31.70 | 0.00 | - | 6 | 0 | 32.70% |
| BABA241220P00115000 | 2024-03-20 10:11AM EDT | 115.00 | 41.65 | 44.00 | 48.50 | 0.00 | - | 1 | 0 | 82.77% |
| BABA241220P00120000 | 2024-05-09 1:34PM EDT | 120.00 | 40.50 | 40.10 | 41.05 | +1.83 | +4.73% | 23 | 3 | 32.03% |
| BABA241220P00125000 | 2024-05-07 11:21AM EDT | 125.00 | 45.00 | 43.85 | 45.95 | 0.00 | - | 1 | 1 | 33.01% |
| BABA241220P00130000 | 2023-12-20 3:28PM EDT | 130.00 | 56.75 | 58.00 | 63.00 | 0.00 | - | 190 | 0 | 90.01% |
| BABA241220P00135000 | 2024-01-22 10:58AM EDT | 135.00 | 67.20 | 57.90 | 60.40 | 0.00 | - | 2 | 0 | 62.84% |
| BABA241220P00140000 | 2024-02-12 10:59AM EDT | 140.00 | 66.00 | 60.90 | 64.70 | 0.00 | - | 1 | 0 | 56.97% |
| BABA241220P00145000 | 2024-02-12 11:38AM EDT | 145.00 | 70.95 | 66.15 | 69.70 | 0.00 | - | 1 | 0 | 60.14% |
| BABA241220P00150000 | 2024-02-26 4:17PM EDT | 150.00 | 73.51 | 76.50 | 80.65 | 0.00 | - | 1 | 0 | 92.65% |
| BABA241220P00155000 | 2024-01-23 10:33AM EDT | 155.00 | 80.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| BABA241220P00160000 | 2023-11-17 11:08AM EDT | 160.00 | 83.05 | 84.70 | 88.25 | 0.00 | - | 3 | 3 | 87.24% |
| BABA241220P00165000 | 2023-12-29 1:47PM EDT | 165.00 | 87.80 | 90.50 | 93.00 | 0.00 | - | 15 | 0 | 90.77% |
| BABA241220P00170000 | 2023-12-26 12:45PM EDT | 170.00 | 94.17 | 94.15 | 97.80 | 0.00 | - | 2 | 0 | 88.82% |
| BABA241220P00175000 | 2023-08-31 10:32AM EDT | 175.00 | 81.90 | 86.60 | 89.85 | 0.00 | - | 2 | 0 | 0.00% |
| BABA241220P00180000 | 2024-04-24 10:04AM EDT | 180.00 | 106.07 | 99.80 | 101.20 | 0.00 | - | 3 | 0 | 56.57% |
| BABA241220P00185000 | 2024-02-09 1:34PM EDT | 185.00 | 113.90 | 109.75 | 113.45 | 0.00 | - | 2 | 0 | 97.74% |
| BABA241220P00190000 | 2024-04-02 9:38AM EDT | 190.00 | 117.35 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 0.00% |
