Deutsche Märkte schließen in 7 Stunden 28 Minuten
DAX
18.814,01 +102,52 (+0,55%) Euro Stoxx 50
4.876,35 +41,05 (+0,85%) Dow Jones 30
41.503,10 -103,08 (-0,25%) Gold
2.607,00 +8,40 (+0,32%) EUR/USD
1,1150 +0,0027 (+0,25%) Bitcoin EUR
55.712,96 +1.489,42 (+2,75%)
Alibaba Group Holding Limited (BABA)
NYSE - Nasdaq Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EDT
Vorbörslich:
Callsfür20. September 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| BABA240920C00002500 | 2024-09-17 3:10PM EDT | 2.50 | 82.47 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| BABA240920C00005000 | 2024-08-02 3:57PM EDT | 5.00 | 72.44 | 78.10 | 78.60 | 0.00 | - | 2 | 6 | 0.00% |
| BABA240920C00030000 | 2024-08-06 10:56AM EDT | 30.00 | 48.39 | 50.00 | 54.70 | 0.00 | - | 2 | 2 | 729.69% |
| BABA240920C00035000 | 2024-07-30 10:09AM EDT | 35.00 | 43.81 | 45.00 | 47.30 | 0.00 | - | 2 | 0 | 0.00% |
| BABA240920C00040000 | 2024-09-17 3:57PM EDT | 40.00 | 44.76 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| BABA240920C00045000 | 2024-09-17 3:42PM EDT | 45.00 | 39.85 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| BABA240920C00047500 | 2024-07-05 10:31AM EDT | 47.50 | 27.21 | 30.10 | 30.65 | 0.00 | - | 2 | 3 | 0.00% |
| BABA240920C00050000 | 2024-09-05 2:17PM EDT | 50.00 | 32.55 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| BABA240920C00055000 | 2024-09-17 3:56PM EDT | 55.00 | 29.82 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| BABA240920C00060000 | 2024-09-18 2:33PM EDT | 60.00 | 25.00 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 0.00% |
| BABA240920C00065000 | 2024-09-17 3:43PM EDT | 65.00 | 19.90 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| BABA240920C00067500 | 2024-09-11 2:48PM EDT | 67.50 | 17.13 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| BABA240920C00070000 | 2024-09-18 1:42PM EDT | 70.00 | 14.30 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| BABA240920C00072500 | 2024-09-18 2:00PM EDT | 72.50 | 12.00 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.00% |
| BABA240920C00073000 | 2024-09-16 3:33PM EDT | 73.00 | 10.35 | 0.00 | 0.00 | 0.00 | - | 80 | 0 | 0.00% |
| BABA240920C00074000 | 2024-09-16 10:08AM EDT | 74.00 | 10.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| BABA240920C00075000 | 2024-09-18 2:48PM EDT | 75.00 | 9.72 | 0.00 | 0.00 | 0.00 | - | 36 | 0 | 0.00% |
| BABA240920C00076000 | 2024-09-18 10:05AM EDT | 76.00 | 8.69 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 0.00% |
| BABA240920C00077000 | 2024-09-18 3:58PM EDT | 77.00 | 7.47 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.00% |
| BABA240920C00077500 | 2024-09-18 10:06AM EDT | 77.50 | 7.25 | 0.00 | 0.00 | 0.00 | - | 22 | 0 | 0.00% |
| BABA240920C00078000 | 2024-09-18 1:34PM EDT | 78.00 | 6.33 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| BABA240920C00079000 | 2024-09-18 3:58PM EDT | 79.00 | 5.54 | 0.00 | 0.00 | 0.00 | - | 86 | 0 | 0.00% |
| BABA240920C00080000 | 2024-09-18 3:58PM EDT | 80.00 | 4.53 | 0.00 | 0.00 | 0.00 | - | 62 | 0 | 0.00% |
| BABA240920C00081000 | 2024-09-18 3:38PM EDT | 81.00 | 3.86 | 0.00 | 0.00 | 0.00 | - | 65 | 0 | 0.00% |
| BABA240920C00082000 | 2024-09-18 3:58PM EDT | 82.00 | 2.69 | 0.00 | 0.00 | 0.00 | - | 15 | 0 | 0.00% |
| BABA240920C00082500 | 2024-09-18 3:51PM EDT | 82.50 | 2.24 | 0.00 | 0.00 | 0.00 | - | 50 | 0 | 0.00% |
| BABA240920C00083000 | 2024-09-18 3:13PM EDT | 83.00 | 1.94 | 0.00 | 0.00 | 0.00 | - | 532 | 0 | 0.00% |
| BABA240920C00084000 | 2024-09-18 3:56PM EDT | 84.00 | 1.10 | 0.00 | 0.00 | 0.00 | - | 978 | 0 | 0.00% |
| BABA240920C00085000 | 2024-09-18 3:59PM EDT | 85.00 | 0.62 | 0.00 | 0.00 | 0.00 | - | 4,776 | 0 | 3.13% |
| BABA240920C00086000 | 2024-09-18 3:59PM EDT | 86.00 | 0.37 | 0.00 | 0.00 | 0.00 | - | 1,715 | 0 | 6.25% |
| BABA240920C00087000 | 2024-09-18 3:59PM EDT | 87.00 | 0.18 | 0.00 | 0.00 | 0.00 | - | 1,220 | 0 | 12.50% |
| BABA240920C00087500 | 2024-06-12 3:49PM EDT | 87.50 | 2.52 | 0.00 | 0.00 | 0.00 | - | 9 | 504 | 12.50% |
| BABA240920C00088000 | 2024-09-18 3:59PM EDT | 88.00 | 0.11 | 0.00 | 0.00 | 0.00 | - | 5,307 | 0 | 12.50% |
| BABA240920C00089000 | 2024-09-18 3:59PM EDT | 89.00 | 0.08 | 0.00 | 0.00 | 0.00 | - | 961 | 0 | 12.50% |
| BABA240920C00090000 | 2024-09-18 3:59PM EDT | 90.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 6,240 | 0 | 25.00% |
| BABA240920C00091000 | 2024-09-18 1:38PM EDT | 91.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 19 | 0 | 25.00% |
| BABA240920C00092000 | 2024-09-18 3:56PM EDT | 92.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 133 | 0 | 25.00% |
| BABA240920C00093000 | 2024-09-18 2:29PM EDT | 93.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 131 | 0 | 25.00% |
| BABA240920C00094000 | 2024-09-18 11:49AM EDT | 94.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 25.00% |
| BABA240920C00095000 | 2024-09-18 3:54PM EDT | 95.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 521 | 0 | 50.00% |
| BABA240920C00096000 | 2024-09-18 3:44PM EDT | 96.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 19 | 0 | 50.00% |
| BABA240920C00097000 | 2024-09-18 3:50PM EDT | 97.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 21 | 0 | 50.00% |
| BABA240920C00100000 | 2024-09-18 2:30PM EDT | 100.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 50.00% |
| BABA240920C00105000 | 2024-09-16 11:39AM EDT | 105.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 148 | 0 | 50.00% |
| BABA240920C00110000 | 2024-09-16 10:18AM EDT | 110.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| BABA240920C00115000 | 2024-09-16 10:18AM EDT | 115.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 50.00% |
| BABA240920C00120000 | 2024-09-06 3:54PM EDT | 120.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 50.00% |
| BABA240920C00125000 | 2024-09-10 10:09AM EDT | 125.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 30 | 0 | 50.00% |
| BABA240920C00130000 | 2024-08-22 10:13AM EDT | 130.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 50.00% |
| BABA240920C00155000 | 2024-09-13 3:00PM EDT | 155.00 | 0.05 | - | 0.00 | 0.00 | - | - | 0 | 50.00% |
Putsfür20. September 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| BABA240920P00005000 | 2024-09-13 3:00PM EDT | 5.00 | 0.02 | - | 0.00 | 0.00 | - | - | 0 | 50.00% |
| BABA240920P00035000 | 2024-06-06 10:30AM EDT | 35.00 | 0.06 | 0.00 | 0.00 | 0.00 | - | 2 | 205 | 50.00% |
| BABA240920P00037500 | 2024-08-28 12:49PM EDT | 37.50 | 0.01 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 50.00% |
| BABA240920P00040000 | 2024-07-05 9:57AM EDT | 40.00 | 0.03 | 0.00 | 0.33 | 0.00 | - | 2 | 1 | 496.88% |
| BABA240920P00045000 | 2024-08-28 2:12PM EDT | 45.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 50.00% |
| BABA240920P00047500 | 2024-08-26 9:32AM EDT | 47.50 | 0.05 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 50.00% |
| BABA240920P00050000 | 2024-09-09 9:42AM EDT | 50.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| BABA240920P00055000 | 2024-08-28 10:48AM EDT | 55.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 50.00% |
| BABA240920P00060000 | 2024-09-18 11:39AM EDT | 60.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 50.00% |
| BABA240920P00065000 | 2024-09-13 1:01PM EDT | 65.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 22 | 0 | 50.00% |
| BABA240920P00067500 | 2024-09-16 10:51AM EDT | 67.50 | 0.01 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 50.00% |
| BABA240920P00070000 | 2024-09-18 11:36AM EDT | 70.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 270 | 0 | 50.00% |
| BABA240920P00071000 | 2024-09-10 12:42PM EDT | 71.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | - | 0 | 50.00% |
| BABA240920P00072000 | 2024-09-18 1:14PM EDT | 72.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 27 | 0 | 50.00% |
| BABA240920P00072500 | 2024-09-18 1:51PM EDT | 72.50 | 0.01 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 50.00% |
| BABA240920P00073000 | 2024-09-16 3:38PM EDT | 73.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 50.00% |
| BABA240920P00074000 | 2024-09-16 2:35PM EDT | 74.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 19 | 0 | 50.00% |
| BABA240920P00075000 | 2024-09-18 2:42PM EDT | 75.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 16 | 0 | 50.00% |
| BABA240920P00076000 | 2024-09-17 12:28PM EDT | 76.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 25.00% |
| BABA240920P00077000 | 2024-09-18 11:02AM EDT | 77.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 15 | 0 | 25.00% |
| BABA240920P00077500 | 2024-09-18 2:59PM EDT | 77.50 | 0.04 | 0.00 | 0.00 | 0.00 | - | 14 | 0 | 25.00% |
| BABA240920P00078000 | 2024-09-18 3:16PM EDT | 78.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 16 | 0 | 25.00% |
| BABA240920P00079000 | 2024-09-18 3:25PM EDT | 79.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 33 | 0 | 25.00% |
| BABA240920P00080000 | 2024-09-18 3:48PM EDT | 80.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 1,629 | 0 | 25.00% |
| BABA240920P00081000 | 2024-09-18 3:30PM EDT | 81.00 | 0.06 | 0.00 | 0.00 | 0.00 | - | 67 | 0 | 12.50% |
| BABA240920P00082000 | 2024-09-18 3:59PM EDT | 82.00 | 0.14 | 0.00 | 0.00 | 0.00 | - | 226 | 0 | 12.50% |
| BABA240920P00082500 | 2024-09-18 3:41PM EDT | 82.50 | 0.18 | 0.00 | 0.00 | 0.00 | - | 125 | 0 | 6.25% |
| BABA240920P00083000 | 2024-09-18 3:59PM EDT | 83.00 | 0.30 | 0.00 | 0.00 | 0.00 | - | 1,752 | 0 | 6.25% |
| BABA240920P00084000 | 2024-09-18 3:59PM EDT | 84.00 | 0.61 | 0.00 | 0.00 | 0.00 | - | 1,053 | 0 | 1.56% |
| BABA240920P00085000 | 2024-09-18 3:58PM EDT | 85.00 | 1.14 | 0.00 | 0.00 | 0.00 | - | 285 | 0 | 0.00% |
| BABA240920P00086000 | 2024-09-18 2:38PM EDT | 86.00 | 1.64 | 0.00 | 0.00 | 0.00 | - | 37 | 0 | 0.00% |
| BABA240920P00087000 | 2024-09-18 11:57AM EDT | 87.00 | 2.93 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| BABA240920P00087500 | 2024-05-22 12:23PM EDT | 87.50 | 8.65 | 0.00 | 0.00 | 0.00 | - | 1 | 250 | 0.00% |
| BABA240920P00088000 | 2024-09-17 9:33AM EDT | 88.00 | 2.99 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| BABA240920P00089000 | 2024-09-17 9:35AM EDT | 89.00 | 3.75 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| BABA240920P00090000 | 2024-09-18 2:45PM EDT | 90.00 | 5.40 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 0.00% |
| BABA240920P00091000 | 2024-09-17 10:23AM EDT | 91.00 | 5.95 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| BABA240920P00092000 | 2024-09-17 3:41PM EDT | 92.00 | 7.17 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 0.00% |
| BABA240920P00093000 | 2024-09-10 10:41AM EDT | 93.00 | 9.81 | 0.00 | 0.00 | 0.00 | - | - | - | 0.00% |
| BABA240920P00095000 | 2024-09-16 12:09PM EDT | 95.00 | 11.28 | 0.00 | 0.00 | 0.00 | - | 19 | 0 | 0.00% |
| BABA240920P00097000 | 2024-09-17 9:59AM EDT | 97.00 | 11.65 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| BABA240920P00100000 | 2024-09-13 3:33PM EDT | 100.00 | 15.20 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| BABA240920P00105000 | 2024-09-17 2:26PM EDT | 105.00 | 20.05 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| BABA240920P00110000 | 2024-07-08 1:42PM EDT | 110.00 | 36.50 | 32.00 | 32.35 | 0.00 | - | 40 | 0 | 575.00% |
| BABA240920P00115000 | 2024-08-27 9:56AM EDT | 115.00 | 33.23 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| BABA240920P00120000 | 2024-08-23 3:55PM EDT | 120.00 | 34.65 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| BABA240920P00125000 | 2024-08-22 3:40PM EDT | 125.00 | 42.09 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| BABA240920P00130000 | 2024-06-28 3:48PM EDT | 130.00 | 58.00 | 53.10 | 53.80 | 0.00 | - | 16 | 0 | 784.18% |
