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2025年6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 |
|---|---|---|---|---|---|---|---|---|---|---|
| BABA250620C00005000 | 2024-04-25 1:27PM EDT | 5.00 | 70.00 | 73.90 | 75.95 | 0.00 | - | 3 | 3 | 154.10% |
| BABA250620C00010000 | 2024-01-19 1:12PM EDT | 10.00 | 58.00 | 63.70 | 67.00 | 0.00 | - | 11 | 11 | 0.00% |
| BABA250620C00020000 | 2023-05-30 9:31AM EDT | 20.00 | 63.54 | 64.00 | 68.40 | 0.00 | - | 3 | 3 | 164.21% |
| BABA250620C00025000 | 2024-02-16 2:11PM EDT | 25.00 | 50.95 | 48.45 | 51.85 | 0.00 | - | 9 | 9 | 0.00% |
| BABA250620C00030000 | 2024-05-02 12:17PM EDT | 30.00 | 50.95 | 49.15 | 53.00 | 0.00 | - | 1 | 13 | 71.26% |
| BABA250620C00035000 | 2024-05-03 3:23PM EDT | 35.00 | 47.85 | 44.60 | 46.55 | 0.00 | - | 5 | 46 | 55.62% |
| BABA250620C00040000 | 2024-05-06 1:31PM EDT | 40.00 | 43.55 | 40.10 | 42.00 | 0.00 | - | 6 | 57 | 52.56% |
| BABA250620C00045000 | 2024-05-02 10:18AM EDT | 45.00 | 35.75 | 36.80 | 37.40 | 0.00 | - | 3 | 116 | 52.99% |
| BABA250620C00050000 | 2024-05-07 9:33AM EDT | 50.00 | 33.05 | 32.60 | 33.20 | 0.00 | - | 50 | 456 | 50.15% |
| BABA250620C00055000 | 2024-05-07 9:33AM EDT | 55.00 | 29.00 | 28.90 | 29.25 | 0.00 | - | 50 | 178 | 49.38% |
| BABA250620C00060000 | 2024-05-08 9:33AM EDT | 60.00 | 24.35 | 24.10 | 25.55 | 0.00 | - | 16 | 764 | 47.33% |
| BABA250620C00065000 | 2024-05-06 2:23PM EDT | 65.00 | 23.83 | 21.50 | 22.15 | 0.00 | - | 27 | 981 | 45.68% |
| BABA250620C00070000 | 2024-05-09 1:44PM EDT | 70.00 | 18.90 | 17.75 | 19.20 | +0.70 | +3.85% | 1 | 1,511 | 44.81% |
| BABA250620C00075000 | 2024-05-09 11:28AM EDT | 75.00 | 16.35 | 15.75 | 16.55 | +0.85 | +5.48% | 5 | 1,554 | 44.07% |
| BABA250620C00077500 | 2024-05-09 12:12PM EDT | 77.50 | 15.10 | 14.50 | 15.35 | 0.00 | - | 1 | 3 | 43.77% |
| BABA250620C00080000 | 2024-05-09 2:56PM EDT | 80.00 | 13.75 | 13.35 | 14.10 | +0.60 | +4.56% | 37 | 2,413 | 43.14% |
| BABA250620C00082500 | 2024-05-07 1:49PM EDT | 82.50 | 12.60 | 12.60 | 12.85 | +12.60 | - | - | 2 | 42.32% |
| BABA250620C00085000 | 2024-05-07 11:08AM EDT | 85.00 | 11.50 | 11.60 | 11.85 | 0.00 | - | 21 | 684 | 42.07% |
| BABA250620C00090000 | 2024-05-09 12:43PM EDT | 90.00 | 10.00 | 9.80 | 10.05 | +0.55 | +5.82% | 6 | 1,034 | 41.63% |
| BABA250620C00095000 | 2024-05-08 2:46PM EDT | 95.00 | 8.00 | 8.30 | 8.55 | 0.00 | - | 8 | 897 | 41.41% |
| BABA250620C00100000 | 2024-05-09 3:55PM EDT | 100.00 | 7.15 | 7.00 | 7.20 | +0.35 | +5.15% | 12 | 3,357 | 41.05% |
| BABA250620C00105000 | 2024-05-09 11:52AM EDT | 105.00 | 6.25 | 5.95 | 6.20 | +0.55 | +9.65% | 1 | 406 | 41.22% |
| BABA250620C00110000 | 2024-05-08 2:41PM EDT | 110.00 | 4.90 | 5.00 | 5.25 | 0.00 | - | 6 | 1,199 | 41.07% |
| BABA250620C00115000 | 2024-05-08 9:38AM EDT | 115.00 | 4.00 | 4.25 | 4.50 | 0.00 | - | 3 | 631 | 41.15% |
| BABA250620C00120000 | 2024-05-09 1:25PM EDT | 120.00 | 3.66 | 3.60 | 4.10 | +0.26 | +7.65% | 1 | 1,290 | 42.16% |
| BABA250620C00125000 | 2024-05-09 10:14AM EDT | 125.00 | 3.07 | 3.05 | 3.30 | +0.07 | +2.33% | 1 | 1,852 | 41.25% |
| BABA250620C00130000 | 2024-05-08 11:04AM EDT | 130.00 | 2.49 | 2.40 | 2.84 | 0.00 | - | 4 | 478 | 41.35% |
| BABA250620C00135000 | 2024-05-08 9:37AM EDT | 135.00 | 2.10 | 2.23 | 2.44 | 0.00 | - | 4 | 807 | 41.41% |
| BABA250620C00140000 | 2024-05-09 2:57PM EDT | 140.00 | 1.94 | 1.91 | 2.13 | +0.01 | +0.52% | 1 | 1,284 | 41.64% |
| BABA250620C00145000 | 2024-05-07 1:22PM EDT | 145.00 | 1.74 | 1.45 | 1.85 | 0.00 | - | 1 | 350 | 41.77% |
| BABA250620C00150000 | 2024-05-07 10:39AM EDT | 150.00 | 1.45 | 1.42 | 1.55 | 0.00 | - | 5 | 2,048 | 41.54% |
| BABA250620C00155000 | 2024-05-02 2:15PM EDT | 155.00 | 1.52 | 1.22 | 1.36 | 0.00 | - | 3 | 356 | 41.75% |
| BABA250620C00160000 | 2024-05-09 10:10AM EDT | 160.00 | 1.12 | 1.07 | 1.40 | +0.02 | +1.82% | 1 | 493 | 43.42% |
| BABA250620C00165000 | 2024-04-25 12:30PM EDT | 165.00 | 0.74 | 0.92 | 1.25 | 0.00 | - | 2 | 344 | 43.68% |
| BABA250620C00170000 | 2024-05-07 10:28AM EDT | 170.00 | 0.80 | 0.80 | 0.93 | 0.00 | - | 1 | 1,632 | 42.33% |
| BABA250620C00175000 | 2024-05-08 2:28PM EDT | 175.00 | 0.72 | 0.52 | 0.85 | 0.00 | - | 1 | 150 | 42.77% |
| BABA250620C00180000 | 2024-05-08 2:43PM EDT | 180.00 | 0.64 | 0.62 | 0.75 | 0.00 | - | 32 | 2,588 | 42.91% |
| BABA250620C00185000 | 2024-05-03 9:46AM EDT | 185.00 | 0.65 | 0.38 | 0.82 | 0.00 | - | 3 | 58 | 44.70% |
| BABA250620C00190000 | 2024-05-09 11:06AM EDT | 190.00 | 0.54 | 0.48 | 0.71 | +0.14 | +35.00% | 16 | 108 | 44.58% |
| BABA250620C00195000 | 2024-05-07 9:57AM EDT | 195.00 | 0.48 | 0.42 | 0.68 | 0.00 | - | 2 | 716 | 45.25% |
| BABA250620C00200000 | 2024-05-09 12:10PM EDT | 200.00 | 0.43 | 0.42 | 0.63 | +0.03 | +7.50% | 2 | 1,402 | 45.63% |
| BABA250620C00210000 | 2024-05-09 2:04PM EDT | 210.00 | 0.36 | 0.25 | 0.37 | +0.05 | +16.13% | 2 | 2,206 | 43.68% |
| BABA250620C00220000 | 2024-05-09 11:01AM EDT | 220.00 | 0.25 | 0.21 | 0.35 | 0.00 | - | 16 | 2,088 | 44.95% |
認沽盤範圍2025年6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 |
|---|---|---|---|---|---|---|---|---|---|---|
| BABA250620P00005000 | 2024-05-07 9:51AM EDT | 5.00 | 0.02 | 0.01 | 0.20 | 0.00 | - | 2 | 44 | 119.14% |
| BABA250620P00010000 | 2024-03-11 3:54PM EDT | 10.00 | 0.03 | 0.00 | 0.23 | 0.00 | - | 2 | 137 | 88.87% |
| BABA250620P00015000 | 2024-04-30 9:30AM EDT | 15.00 | 0.09 | 0.00 | 0.25 | 0.00 | - | 2 | 75 | 72.07% |
| BABA250620P00020000 | 2024-05-09 2:09PM EDT | 20.00 | 0.11 | 0.02 | 0.31 | +0.01 | +10.00% | 2 | 28 | 62.40% |
| BABA250620P00025000 | 2024-05-09 2:09PM EDT | 25.00 | 0.16 | 0.03 | 0.38 | 0.00 | - | 2 | 112 | 54.49% |
| BABA250620P00030000 | 2024-05-09 2:04PM EDT | 30.00 | 0.36 | 0.05 | 0.37 | +0.07 | +24.14% | 2 | 103 | 51.32% |
| BABA250620P00035000 | 2024-05-09 12:14PM EDT | 35.00 | 0.30 | 0.30 | 0.59 | -0.17 | -36.17% | 2 | 54 | 48.15% |
| BABA250620P00040000 | 2024-05-09 10:40AM EDT | 40.00 | 0.70 | 0.65 | 0.83 | -0.04 | -5.41% | 1 | 410 | 44.48% |
| BABA250620P00045000 | 2024-05-09 10:23AM EDT | 45.00 | 1.03 | 0.95 | 1.08 | +0.06 | +6.19% | 1 | 280 | 40.55% |
| BABA250620P00050000 | 2024-05-06 3:00PM EDT | 50.00 | 1.43 | 1.14 | 1.62 | 0.00 | - | 56 | 783 | 38.62% |
| BABA250620P00055000 | 2024-05-06 9:57AM EDT | 55.00 | 2.15 | 2.10 | 2.40 | 0.00 | - | 5 | 2,325 | 37.16% |
| BABA250620P00060000 | 2024-05-09 12:36PM EDT | 60.00 | 3.35 | 3.35 | 3.50 | -0.25 | -6.94% | 16 | 2,740 | 36.13% |
| BABA250620P00065000 | 2024-05-09 10:08AM EDT | 65.00 | 4.82 | 4.60 | 4.90 | +0.07 | +1.47% | 1 | 3,608 | 35.16% |
| BABA250620P00070000 | 2024-05-08 9:49AM EDT | 70.00 | 6.75 | 6.40 | 6.60 | 0.00 | - | 10 | 3,198 | 34.13% |
| BABA250620P00072500 | 2024-05-07 12:17PM EDT | 72.50 | 7.57 | 7.10 | 8.70 | +7.57 | - | - | 1 | 37.32% |
| BABA250620P00075000 | 2024-05-09 2:33PM EDT | 75.00 | 8.60 | 7.60 | 9.00 | -0.84 | -8.90% | 2 | 3,206 | 34.29% |
| BABA250620P00077500 | 2024-05-07 12:17PM EDT | 77.50 | 9.81 | 9.65 | 10.00 | +9.81 | - | - | 1 | 33.31% |
| BABA250620P00080000 | 2024-05-09 2:24PM EDT | 80.00 | 11.05 | 10.90 | 12.30 | -0.65 | -5.56% | 5 | 1,477 | 36.04% |
| BABA250620P00085000 | 2024-05-06 11:25AM EDT | 85.00 | 12.98 | 13.65 | 14.00 | 0.00 | - | 4 | 1,138 | 31.96% |
| BABA250620P00090000 | 2024-05-06 10:23AM EDT | 90.00 | 16.25 | 16.80 | 17.20 | 0.00 | - | 5 | 1,083 | 31.43% |
| BABA250620P00095000 | 2024-05-08 10:01AM EDT | 95.00 | 21.10 | 20.25 | 20.95 | 0.00 | - | 2 | 1,070 | 31.70% |
| BABA250620P00100000 | 2024-05-09 2:33PM EDT | 100.00 | 24.10 | 24.00 | 24.70 | -0.90 | -3.60% | 2 | 658 | 31.17% |
| BABA250620P00105000 | 2024-04-18 10:17AM EDT | 105.00 | 36.10 | 28.00 | 28.65 | 0.00 | - | 12 | 237 | 30.49% |
| BABA250620P00110000 | 2024-05-08 10:15AM EDT | 110.00 | 33.00 | 32.15 | 32.65 | 0.00 | - | 5 | 273 | 29.09% |
| BABA250620P00115000 | 2024-04-19 3:17PM EDT | 115.00 | 46.00 | 36.30 | 37.30 | 0.00 | - | 9 | 27 | 29.85% |
| BABA250620P00120000 | 2024-04-09 3:57PM EDT | 120.00 | 47.00 | 40.90 | 41.85 | 0.00 | - | 5 | 0 | 29.59% |
| BABA250620P00125000 | 2024-03-20 10:36AM EDT | 125.00 | 51.37 | 53.50 | 58.50 | 0.00 | - | 6 | 0 | 66.11% |
| BABA250620P00130000 | 2024-02-02 3:55PM EDT | 130.00 | 57.95 | 54.50 | 58.00 | 0.00 | - | 4 | 0 | 52.76% |
| BABA250620P00135000 | 2023-12-28 1:59PM EDT | 135.00 | 57.42 | 59.50 | 62.55 | 0.00 | - | 1 | 0 | 54.08% |
| BABA250620P00140000 | 2024-05-09 11:50AM EDT | 140.00 | 60.20 | 59.90 | 61.10 | -1.20 | -1.95% | 1 | 0 | 30.95% |
| BABA250620P00145000 | 2024-05-09 11:31AM EDT | 145.00 | 65.32 | 64.90 | 66.10 | -1.08 | -1.63% | 1 | 0 | 32.40% |
| BABA250620P00150000 | 2024-03-01 4:10PM EDT | 150.00 | 75.40 | 75.00 | 80.00 | 0.00 | - | 1 | 0 | 65.19% |
| BABA250620P00155000 | 2023-03-13 3:25PM EDT | 155.00 | 72.05 | 61.80 | 65.05 | 0.00 | - | 50 | 50 | 0.00% |
| BABA250620P00160000 | 2023-10-27 1:16PM EDT | 160.00 | 77.37 | 80.60 | 83.15 | 0.00 | - | 4 | 0 | 50.64% |
| BABA250620P00165000 | 2023-10-12 12:37PM EDT | 165.00 | 79.45 | 80.50 | 83.50 | 0.00 | - | 1 | 0 | 0.00% |
| BABA250620P00170000 | 2024-01-22 3:42PM EDT | 170.00 | 101.30 | 93.05 | 95.90 | 0.00 | - | 10 | 0 | 59.83% |
| BABA250620P00175000 | 2023-09-22 11:06AM EDT | 175.00 | 86.60 | 92.50 | 97.50 | 0.00 | - | 1 | 0 | 51.12% |
| BABA250620P00180000 | 2024-05-09 9:48AM EDT | 180.00 | 100.79 | 99.70 | 101.15 | -0.97 | -0.95% | 7 | 0 | 41.60% |
| BABA250620P00185000 | 2023-11-13 12:51PM EDT | 185.00 | 101.69 | 113.00 | 115.75 | 0.00 | - | 2 | 0 | 82.77% |
| BABA250620P00190000 | 2024-01-16 11:56AM EDT | 190.00 | 119.74 | 115.25 | 117.70 | 0.00 | - | 10 | 0 | 73.53% |
| BABA250620P00195000 | 2024-03-22 1:44PM EDT | 195.00 | 122.44 | 124.20 | 128.50 | 0.00 | - | 2 | 0 | 92.08% |
| BABA250620P00200000 | 2024-01-22 3:42PM EDT | 200.00 | 131.32 | 122.90 | 125.95 | 0.00 | - | 2 | 0 | 67.26% |
| BABA250620P00210000 | 2023-11-13 12:51PM EDT | 210.00 | 126.67 | 137.00 | 141.95 | 0.00 | - | 1 | 0 | 89.45% |
| BABA250620P00220000 | 2024-01-22 3:45PM EDT | 220.00 | 151.35 | 142.95 | 147.00 | 0.00 | - | 60 | 0 | 74.12% |
