$83.13
-2.45-2.86%
近くで: -
$83.61
0.480.58%
時間外: Nov 22, 7:59 PM EDT
Comments
Loading...
Alibaba Gr Hldgs (NYSE:BABA) 株価情報, オプションチェーン
オプションチェーンは、Alibaba Gr Hldgsの株式オプションの主要データを様々な行使価格と満期日で表示します。トレーダーはこの情報を使用して、潜在的な取引を分析し、Alibaba Gr Hldgsの市場センチメントを評価します。.
すべてのイン・ザ・マネー
すべての最終価格
すべての変化
すべての入札
すべての売値
すべてのボリューム
すべての未決済ポジション
Strike
Strike
Strike
すべての最終価格
すべての変化
すべての入札
すべての売値
すべてのボリューム
すべての未決済ポジション
Last Price33Nov 22, 2024
Change
6.4616.37%
Bid32.1
Ask33.45
volume5
Intrest5
Strike
50
50
Last Price-
Change
-
Bid-
Ask0.01
volume0
Intrest0
Last Price-
Change
-
Bid27.8
Ask28.5
volume0
Intrest0
Strike
55
55
Last Price0.02Nov 19, 2024
Change
00%
Bid-
Ask0.05
volume0
Intrest5
Last Price22.9Nov 22, 2024
Change
2.610.2%
Bid23
Ask24.25
volume32
Intrest14
Strike
60
60
Last Price0.03Nov 15, 2024
Change
00%
Bid-
Ask0.08
volume0
Intrest11
Last Price26.72Nov 13, 2024
Change
00%
Bid17.05
Ask19.9
volume0
Intrest0
Strike
65
65
Last Price0.01Nov 15, 2024
Change
00%
Bid-
Ask1.68
volume0
Intrest14
Last Price13.02Nov 22, 2024
Change
3.9623.32%
Bid11.8
Ask14.5
volume6
Intrest71
Strike
70
70
Last Price0.01Nov 22, 2024
Change
0.0150%
Bid-
Ask0.02
volume2
Intrest428
Last Price-
Change
-
Bid11.95
Ask13.25
volume0
Intrest0
Strike
71
71
Last Price-
Change
-
Bid-
Ask0.04
volume0
Intrest0
Last Price-
Change
-
Bid11
Ask11.25
volume0
Intrest0
Strike
72
72
Last Price-
Change
-
Bid-
Ask0.08
volume0
Intrest0
Last Price10.4Nov 22, 2024
Change
2.2517.79%
Bid10
Ask10.25
volume2
Intrest2
Strike
73
73
Last Price-
Change
-
Bid-
Ask0.08
volume0
Intrest0
Last Price-
Change
-
Bid8
Ask10.25
volume0
Intrest0
Strike
74
74
Last Price-
Change
-
Bid-
Ask0.08
volume0
Intrest0
Last Price8.28Nov 22, 2024
Change
2.4722.98%
Bid7.95
Ask9.25
volume6
Intrest65
Strike
75
75
Last Price0.01Nov 22, 2024
Change
00%
Bid-
Ask0.01
volume14
Intrest4095
Last Price6.85Nov 22, 2024
Change
6.448.3%
Bid6.95
Ask7.25
volume1
Intrest1
Strike
76
76
Last Price-
Change
-
Bid-
Ask0.07
volume0
Intrest0
Last Price11.45Nov 18, 2024
Change
00%
Bid5
Ask6.25
volume0
Intrest7
Strike
77
77
Last Price0.01Nov 22, 2024
Change
0.0150%
Bid-
Ask0.14
volume16
Intrest56
Last Price7.55Nov 21, 2024
Change
00%
Bid4.95
Ask5.25
volume0
Intrest1
Strike
78
78
Last Price0.04Nov 22, 2024
Change
0.0342.86%
Bid-
Ask0.04
volume1
Intrest9
Last Price9.53Nov 18, 2024
Change
00%
Bid2.19
Ask5.25
volume0
Intrest10
Strike
79
79
Last Price0.01Nov 22, 2024
Change
00%
Bid-
Ask0.13
volume25
Intrest583
Last Price3.1Nov 22, 2024
Change
3.8255.2%
Bid3.05
Ask3.25
volume147
Intrest264
Strike
80
80
Last Price0.01Nov 22, 2024
Change
00%
Bid-
Ask0.01
volume237
Intrest2232
Last Price2.13Nov 22, 2024
Change
2.8256.97%
Bid1.91
Ask2.42
volume67
Intrest119
Strike
81
81
Last Price0.01Nov 22, 2024
Change
00%
Bid-
Ask0.01
volume305
Intrest407
Last Price1.1Nov 22, 2024
Change
2.8572.15%
Bid0.91
Ask1.42
volume643
Intrest52
Strike
82
82
Last Price0.01Nov 22, 2024
Change
0.0266.67%
Bid-
Ask0.01
volume1319
Intrest948
Last Price0.22Nov 22, 2024
Change
2.4691.79%
Bid0.12
Ask0.39
volume6040
Intrest127
Strike
83
83
Last Price0.05Nov 22, 2024
Change
00%
Bid0.04
Ask0.17
volume4065
Intrest1143
Last Price0.01Nov 22, 2024
Change
1.8799.47%
Bid-
Ask0.01
volume8544
Intrest82
Strike
84
84
Last Price0.84Nov 22, 2024
Change
0.7500%
Bid0.42
Ask0.98
volume1056
Intrest1290
Last Price0.01Nov 22, 2024
Change
0.9999%
Bid-
Ask0.01
volume3945
Intrest541
Strike
85
85
Last Price1.83Nov 22, 2024
Change
1.45381.58%
Bid1.6
Ask2
volume1429
Intrest3582
Last Price0.01Nov 22, 2024
Change
0.598.04%
Bid-
Ask0.01
volume657
Intrest1175
Strike
86
86
Last Price2.86Nov 22, 2024
Change
2.04248.78%
Bid2.58
Ask2.95
volume527
Intrest1250
Last Price0.01Nov 22, 2024
Change
0.2295.65%
Bid-
Ask0.01
volume160
Intrest3322
Strike
87
87
Last Price3.91Nov 22, 2024
Change
2.31144.38%
Bid3.75
Ask4.95
volume517
Intrest1785
Last Price0.01Nov 22, 2024
Change
0.190.91%
Bid-
Ask0.01
volume111
Intrest4209
Strike
88
88
Last Price4.93Nov 22, 2024
Change
2.55107.14%
Bid4.75
Ask5.05
volume351
Intrest1361
Last Price0.01Nov 22, 2024
Change
0.0480%
Bid-
Ask0.01
volume152
Intrest2830
Strike
89
89
Last Price5.96Nov 22, 2024
Change
2.6680.61%
Bid5.15
Ask6.75
volume161
Intrest831
Last Price0.01Nov 22, 2024
Change
0.0375%
Bid-
Ask0.01
volume649
Intrest10798
Strike
90
90
Last Price7.1Nov 22, 2024
Change
2.7362.47%
Bid6.75
Ask8.1
volume150
Intrest703
Last Price0.01Nov 22, 2024
Change
0.0150%
Bid-
Ask0.01
volume51
Intrest5356
Strike
91
91
Last Price8.15Nov 22, 2024
Change
2.8252.91%
Bid7.65
Ask9.9
volume292
Intrest7199
Last Price0.01Nov 22, 2024
Change
0.0150%
Bid-
Ask0.01
volume96
Intrest5633
Strike
92
92
Last Price9.15Nov 22, 2024
Change
2.7342.52%
Bid7.55
Ask10.1
volume27
Intrest76
Last Price0.01Nov 22, 2024
Change
00%
Bid-
Ask0.01
volume86
Intrest4930
Strike
93
93
Last Price10.07Nov 22, 2024
Change
2.7237.01%
Bid8.55
Ask10.5
volume17
Intrest270
Last Price0.01Nov 22, 2024
Change
0.0150%
Bid-
Ask0.01
volume68
Intrest7363
Strike
94
94
Last Price10.95Nov 22, 2024
Change
2.5730.67%
Bid10.75
Ask11.25
volume15
Intrest34
Last Price0.01Nov 22, 2024
Change
00%
Bid-
Ask0.01
volume31
Intrest7100
Strike
95
95
Last Price12Nov 22, 2024
Change
2.627.66%
Bid10.55
Ask13.95
volume5
Intrest43
Last Price0.01Nov 22, 2024
Change
00%
Bid-
Ask0.01
volume24
Intrest2354
Strike
96
96
Last Price10.45Nov 21, 2024
Change
00%
Bid12.75
Ask13.7
volume0
Intrest56
Last Price0.01Nov 22, 2024
Change
00%
Bid-
Ask0.01
volume62
Intrest4620
Strike
97
97
Last Price14.12Nov 22, 2024
Change
2.8525.29%
Bid13.7
Ask14.35
volume19
Intrest119
Last Price0.01Nov 22, 2024
Change
00%
Bid-
Ask0.01
volume86
Intrest22593
Strike
98
98
Last Price12.5Nov 21, 2024
Change
00%
Bid14.65
Ask15.55
volume0
Intrest0
Last Price0.01Nov 22, 2024
Change
0.0685.71%
Bid-
Ask0.01
volume3
Intrest2505
Strike
99
99
Last Price15.55Nov 22, 2024
Change
2.1516.04%
Bid14.6
Ask17.65
volume1
Intrest12
Last Price0.01Nov 22, 2024
Change
00%
Bid-
Ask0.01
volume727
Intrest8592
Strike
100
100
Last Price17.15Nov 22, 2024
Change
2.7619.18%
Bid16.6
Ask18.9
volume647
Intrest165
Last Price0.41Nov 21, 2024
Change
00%
Bid-
Ask0.01
volume0
Intrest1131
Strike
101
101
Last Price15.5Nov 21, 2024
Change
00%
Bid17.35
Ask18.7
volume0
Intrest6
Last Price0.01Nov 21, 2024
Change
00%
Bid-
Ask0.01
volume0
Intrest2137
Strike
102
102
Last Price16.4Nov 21, 2024
Change
00%
Bid17.15
Ask19.55
volume0
Intrest23
Last Price0.01Nov 22, 2024
Change
00%
Bid-
Ask0.01
volume1
Intrest1351
Strike
103
103
Last Price16.1Nov 19, 2024
Change
00%
Bid19.5
Ask20.65
volume0
Intrest0
Last Price0.01Nov 19, 2024
Change
00%
Bid-
Ask0.01
volume0
Intrest821
Strike
104
104
Last Price18.15Nov 21, 2024
Change
00%
Bid19.1
Ask21.55
volume0
Intrest5
Last Price0.01Nov 22, 2024
Change
00%
Bid-
Ask0.01
volume7
Intrest4347
Strike
105
105
Last Price21.84Nov 22, 2024
Change
2.4412.58%
Bid20.6
Ask22.7
volume54
Intrest78
Last Price0.01Nov 20, 2024
Change
00%
Bid-
Ask0.01
volume0
Intrest1409
Strike
106
106
Last Price16.55Nov 18, 2024
Change
00%
Bid21.15
Ask23.55
volume0
Intrest0
Last Price0.01Nov 22, 2024
Change
00%
Bid-
Ask0.01
volume4
Intrest252
Strike
107
107
Last Price21.4Nov 21, 2024
Change
00%
Bid23.5
Ask24.55
volume0
Intrest1
Last Price0.01Nov 21, 2024
Change
00%
Bid-
Ask0.01
volume0
Intrest629
Strike
108
108
Last Price25.14Nov 22, 2024
Change
2.7412.23%
Bid23.85
Ask26.15
volume50
Intrest51
Last Price0.01Nov 22, 2024
Change
00%
Bid-
Ask0.01
volume3
Intrest306
Strike
109
109
Last Price23.4Nov 21, 2024
Change
00%
Bid24.65
Ask27.2
volume0
Intrest3
Last Price0.01Nov 22, 2024
Change
0.0266.67%
Bid-
Ask0.01
volume3
Intrest3306
Strike
110
110
Last Price24.4Nov 21, 2024
Change
00%
Bid25.65
Ask28.95
volume0
Intrest13
Last Price0.01Nov 19, 2024
Change
00%
Bid-
Ask0.01
volume0
Intrest100
Strike
111
111
Last Price22.75Nov 15, 2024
Change
00%
Bid26.65
Ask29.15
volume0
Intrest3
Last Price0.01Nov 21, 2024
Change
00%
Bid-
Ask0.01
volume0
Intrest409
Strike
112
112
Last Price26.5Nov 21, 2024
Change
00%
Bid27.5
Ask30.55
volume0
Intrest2
Last Price0.01Nov 22, 2024
Change
00%
Bid-
Ask0.48
volume1
Intrest303
Strike
113
113
Last Price27Nov 21, 2024
Change
00%
Bid28.1
Ask31.55
volume0
Intrest1
Last Price0.01Nov 21, 2024
Change
00%
Bid-
Ask0.01
volume0
Intrest485
Strike
114
114
Last Price26.08Nov 15, 2024
Change
00%
Bid29
Ask32.55
volume0
Intrest0
Last Price0.01Nov 22, 2024
Change
00%
Bid-
Ask0.01
volume1
Intrest2293
Strike
115
115
Last Price29.4Nov 21, 2024
Change
00%
Bid30
Ask33.6
volume0
Intrest9
Last Price0.02Nov 22, 2024
Change
0.01100%
Bid-
Ask0.24
volume10
Intrest219
Strike
116
116
Last Price30.15Nov 21, 2024
Change
00%
Bid31.5
Ask34.55
volume0
Intrest5
Last Price0.02Nov 21, 2024
Change
00%
Bid-
Ask0.01
volume0
Intrest165
Strike
117
117
Last Price25.47Nov 12, 2024
Change
00%
Bid32
Ask35.65
volume0
Intrest0
Last Price0.01Nov 21, 2024
Change
00%
Bid-
Ask0.01
volume0
Intrest20025
Strike
118
118
Last Price24.05Nov 08, 2024
Change
00%
Bid33.5
Ask36.75
volume0
Intrest0
Last Price0.01Nov 18, 2024
Change
00%
Bid-
Ask0.63
volume0
Intrest30
Strike
119
119
Last Price-
Change
-
Bid34.3
Ask37.8
volume0
Intrest0
Last Price0.01Nov 22, 2024
Change
0.0150%
Bid-
Ask0.01
volume1
Intrest2646
Strike
120
120
Last Price31.6Nov 15, 2024
Change
00%
Bid35.5
Ask38.65
volume0
Intrest1
Last Price0.01Nov 22, 2024
Change
0.0685.71%
Bid-
Ask0.06
volume1
Intrest74
Strike
121
121
Last Price16.02Oct 08, 2024
Change
00%
Bid36.1
Ask39.65
volume0
Intrest0
Last Price0.02Nov 15, 2024
Change
00%
Bid-
Ask0.02
volume0
Intrest99
Strike
122
122
Last Price-
Change
-
Bid37.5
Ask40.6
volume0
Intrest0
Last Price0.03Nov 15, 2024
Change
00%
Bid-
Ask0.08
volume0
Intrest64
Strike
123
123
Last Price22.85Oct 22, 2024
Change
00%
Bid38.5
Ask41.65
volume0
Intrest0
Last Price0.01Nov 21, 2024
Change
00%
Bid-
Ask0.08
volume0
Intrest9
Strike
124
124
Last Price36.4Nov 15, 2024
Change
00%
Bid39.45
Ask42.65
volume0
Intrest0
Last Price0.01Nov 22, 2024
Change
0.0150%
Bid-
Ask0.01
volume1
Intrest836
Strike
125
125
Last Price-
Change
-
Bid40.55
Ask43.6
volume0
Intrest0
Last Price0.01Nov 15, 2024
Change
00%
Bid-
Ask0.01
volume0
Intrest161
Strike
126
126
Last Price-
Change
-
Bid41.55
Ask44.6
volume0
Intrest0
Last Price0.07Nov 12, 2024
Change
00%
Bid-
Ask0.08
volume0
Intrest140
Strike
127
127
Last Price-
Change
-
Bid42.15
Ask45.7
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask1.47
volume0
Intrest0
Strike
128
128
Last Price-
Change
-
Bid43.45
Ask46.65
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask2.11
volume0
Intrest0
Strike
129
129
Last Price-
Change
-
Bid44
Ask47.95
volume0
Intrest0
Last Price0.14Nov 15, 2024
Change
00%
Bid-
Ask0.01
volume0
Intrest165
Strike
130
130
Last Price30.32Oct 17, 2024
Change
00%
Bid45
Ask48.95
volume0
Intrest0
Last Price0.04Nov 12, 2024
Change
00%
Bid-
Ask1.27
volume0
Intrest9
Strike
131
131
Last Price-
Change
-
Bid46.45
Ask49.6
volume0
Intrest0
Last Price0.04Nov 12, 2024
Change
00%
Bid-
Ask0.88
volume0
Intrest11
Strike
132
132
Last Price-
Change
-
Bid47.55
Ask50.7
volume0
Intrest0
Last Price0.14Nov 08, 2024
Change
00%
Bid-
Ask0.08
volume0
Intrest52
Strike
133
133
Last Price-
Change
-
Bid48
Ask51.95
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask1.87
volume0
Intrest0
Strike
134
134
Last Price-
Change
-
Bid49
Ask52.65
volume0
Intrest0
Last Price0.06Nov 14, 2024
Change
00%
Bid-
Ask0.01
volume0
Intrest131
Strike
135
135
Last Price-
Change
-
Bid50
Ask53.65
volume0
Intrest0
Last Price0.03Nov 14, 2024
Change
00%
Bid-
Ask0.71
volume0
Intrest6
Strike
136
136
Last Price-
Change
-
Bid51
Ask54.65
volume0
Intrest0
Last Price0.16Nov 07, 2024
Change
00%
Bid-
Ask0.94
volume0
Intrest5
Strike
137
137
Last Price-
Change
-
Bid52.55
Ask55.7
volume0
Intrest0
Last Price0.27Oct 23, 2024
Change
00%
Bid-
Ask2.13
volume0
Intrest0
Strike
138
138
Last Price-
Change
-
Bid53
Ask56.55
volume0
Intrest0
Last Price0.58Oct 16, 2024
Change
00%
Bid-
Ask2.13
volume0
Intrest0
Strike
139
139
Last Price-
Change
-
Bid54.3
Ask57.95
volume0
Intrest0
Last Price0.04Nov 14, 2024
Change
00%
Bid-
Ask0.04
volume0
Intrest314
Strike
140
140
Last Price-
Change
-
Bid55.3
Ask58.55
volume0
Intrest0
Last Price0.01Nov 14, 2024
Change
00%
Bid-
Ask2.12
volume0
Intrest8
Strike
141
141
Last Price-
Change
-
Bid56
Ask59.95
volume0
Intrest0
Last Price0.36Oct 18, 2024
Change
00%
Bid-
Ask0.94
volume0
Intrest19
Strike
142
142
Last Price-
Change
-
Bid57
Ask60.95
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask2.13
volume0
Intrest0
Strike
143
143
Last Price-
Change
-
Bid58.3
Ask61.6
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask1.47
volume0
Intrest0
Strike
144
144
Last Price-
Change
-
Bid59.45
Ask62.6
volume0
Intrest0
Last Price0.01Nov 14, 2024
Change
00%
Bid-
Ask0.08
volume0
Intrest30
Strike
145
145
Last Price-
Change
-
Bid60.5
Ask63.75
volume0
Intrest0
Last Price1.1Oct 11, 2024
Change
00%
Bid-
Ask1.87
volume0
Intrest1
Strike
146
146
Last Price-
Change
-
Bid61
Ask64.95
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask2.13
volume0
Intrest0
Strike
147
147
Last Price-
Change
-
Bid62
Ask65.95
volume0
Intrest0
Last Price0.05Nov 11, 2024
Change
00%
Bid-
Ask0.71
volume0
Intrest2
Strike
148
148
Last Price-
Change
-
Bid63
Ask66.95
volume0
Intrest0
Last Price0.01Nov 11, 2024
Change
00%
Bid-
Ask2.13
volume0
Intrest1
Strike
149
149
Last Price-
Change
-
Bid64.25
Ask67.55
volume0
Intrest0
Last Price0.07Nov 07, 2024
Change
00%
Bid-
Ask0.08
volume0
Intrest49
Strike
150
150
Last Price-
Change
-
Bid65.5
Ask68.7
volume0
Intrest0
Last Price0.05Nov 05, 2024
Change
00%
Bid-
Ask0.75
volume0
Intrest23
Strike
155
155
Last Price-
Change
-
Bid70
Ask73.95
volume0
Intrest0
Last Price0.01Nov 15, 2024
Change
00%
Bid-
Ask2.12
volume0
Intrest77
Strike
160
160
Last Price-
Change
-
Bid75.5
Ask78.7
volume0
Intrest0
Last Price0.01Nov 08, 2024
Change
00%
Bid-
Ask0.88
volume0
Intrest12
Strike
165
165
Last Price-
Change
-
Bid80.5
Ask83.65
volume0
Intrest0
Last Price0.01Nov 13, 2024
Change
00%
Bid-
Ask0.5
volume0
Intrest117
Strike
170
170
Last Price-
Change
-
Bid85.5
Ask88.65
volume0
Intrest0
© 2024 Benzinga | All Rights Reserved