Deutsche Märkte öffnen in 6 Stunden 12 Minuten

Alibaba Group Holding Limited (BABA)

NYSE - NYSE Verzögerter Preis. Währung in USD
Zur Watchlist hinzufügen
79,65+1,13 (+1,44%)
Börsenschluss: 04:02PM EDT
79,74 +0,09 (+0,11%)
Nachbörse: 07:59PM EDT
In the money
Anzeigen:ListeStellage
Callsfür26. Juli 2024
VertragsnameLetztes HandelsdatumStrikeLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
BABA240726C000500002024-07-05 3:39PM EDT50.0024.7029.5029.950.00-18119.14%
BABA240726C000550002024-06-07 12:26PM EDT55.0023.900.000.000.00-110.00%
BABA240726C000600002024-07-05 3:54PM EDT60.0014.7919.5519.950.00-3380.47%
BABA240726C000620002024-07-11 9:38AM EDT62.0015.8017.5518.950.00-1513105.57%
BABA240726C000650002024-07-03 10:47AM EDT65.0010.6514.6515.050.00-11369.14%
BABA240726C000660002024-07-05 9:39AM EDT66.008.3013.5514.000.00-1159.18%
BABA240726C000670002024-06-27 10:53AM EDT67.006.5012.5513.100.00-1158.98%
BABA240726C000680002024-07-12 11:58AM EDT68.0011.9111.6012.00+4.63+63.60%181953.13%
BABA240726C000690002024-07-08 10:01AM EDT69.005.0010.6012.950.00-11186.23%
BABA240726C000700002024-07-12 2:45PM EDT70.0010.059.6010.35+1.35+15.52%3914954.20%
BABA240726C000710002024-07-11 2:51PM EDT71.007.807.8011.000.00-24264.31%
BABA240726C000720002024-07-12 3:03PM EDT72.008.007.708.15+1.14+16.62%1310351.37%
BABA240726C000730002024-07-12 11:20AM EDT73.007.035.858.20+1.05+17.56%2226773.14%
BABA240726C000740002024-07-12 3:56PM EDT74.006.005.806.30+0.86+16.73%17374845.61%
BABA240726C000750002024-07-12 3:28PM EDT75.005.204.905.25+0.95+22.35%1071,19339.01%
BABA240726C000760002024-07-12 3:56PM EDT76.004.304.204.40+0.65+17.81%13156137.06%
BABA240726C000770002024-07-12 3:49PM EDT77.003.623.353.85+0.62+20.67%31092040.33%
BABA240726C000780002024-07-12 3:58PM EDT78.002.912.853.10+0.47+19.26%1482,69238.18%
BABA240726C000790002024-07-12 3:59PM EDT79.002.352.172.59+0.37+18.69%2772,45539.21%
BABA240726C000800002024-07-12 3:58PM EDT80.001.851.812.02+0.34+22.52%1,7393,46137.94%
BABA240726C000810002024-07-12 3:58PM EDT81.001.511.381.78+0.24+18.90%85272341.21%
BABA240726C000820002024-07-12 3:57PM EDT82.001.191.141.27+0.19+19.00%54858338.53%
BABA240726C000830002024-07-12 3:49PM EDT83.000.940.900.97+0.10+11.90%39165438.45%
BABA240726C000840002024-07-12 3:38PM EDT84.000.730.700.77+0.07+10.61%27935239.31%
BABA240726C000850002024-07-12 3:57PM EDT85.000.550.550.64-0.01-1.79%1,1051,48140.92%
BABA240726C000860002024-07-12 3:55PM EDT86.000.450.430.500.00-1,29715141.50%
BABA240726C000870002024-07-12 3:13PM EDT87.000.370.350.420.00-17016643.07%
BABA240726C000880002024-07-12 3:34PM EDT88.000.290.170.32-0.01-3.33%21738243.36%
BABA240726C000890002024-06-12 9:30AM EDT89.000.710.000.000.00-1312.50%
BABA240726C000900002024-07-12 3:57PM EDT90.000.180.180.21-0.05-21.74%33050445.31%
BABA240726C000910002024-06-11 12:28PM EDT91.000.490.000.000.00-51912.50%
BABA240726C000950002024-07-12 2:12PM EDT95.000.060.030.10-0.03-33.33%248252.15%
BABA240726C001000002024-07-12 12:30PM EDT100.000.030.020.10+0.02+200.00%464159.38%
Putsfür26. Juli 2024
VertragsnameLetztes HandelsdatumStrikeLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
BABA240726P000500002024-07-03 10:28AM EDT50.000.140.000.150.00--3119.14%
BABA240726P000550002024-07-03 10:28AM EDT55.000.170.000.150.00--197.27%
BABA240726P000600002024-07-10 10:38AM EDT60.000.060.010.160.00-2578.52%
BABA240726P000620002024-07-03 10:28AM EDT62.000.190.000.140.00--168.36%
BABA240726P000630002024-07-08 3:49PM EDT63.000.090.020.140.00-51066.02%
BABA240726P000640002024-07-12 3:41PM EDT64.000.030.010.14-0.05-62.50%11961.52%
BABA240726P000650002024-07-11 3:49PM EDT65.000.050.020.140.00-1327358.40%
BABA240726P000660002024-07-11 11:53AM EDT66.000.050.020.15-0.02-28.57%114055.27%
BABA240726P000670002024-07-12 1:06PM EDT67.000.060.040.160.00-1122052.93%
BABA240726P000680002024-07-12 3:26PM EDT68.000.050.040.16-0.04-44.44%2523853.91%
BABA240726P000690002024-07-12 3:50PM EDT69.000.090.050.11-0.01-10.00%3841546.29%
BABA240726P000700002024-07-12 3:59PM EDT70.000.090.060.09-0.03-25.00%603,34440.82%
BABA240726P000710002024-07-12 2:43PM EDT71.000.100.090.20-0.05-33.33%5738543.95%
BABA240726P000720002024-07-12 3:22PM EDT72.000.130.100.13-0.08-38.10%281,81436.04%
BABA240726P000730002024-07-12 3:29PM EDT73.000.140.130.27-0.16-53.33%1801,04238.48%
BABA240726P000740002024-07-12 2:46PM EDT74.000.210.200.37-0.21-50.00%2,38749737.50%
BABA240726P000750002024-07-12 3:17PM EDT75.000.330.310.39-0.30-47.62%30852233.25%
BABA240726P000760002024-07-12 3:10PM EDT76.000.500.470.52-0.44-46.81%8433431.64%
BABA240726P000770002024-07-12 3:45PM EDT77.000.730.610.98-0.67-47.86%2506035.94%
BABA240726P000780002024-07-12 3:57PM EDT78.001.101.061.14-0.56-33.73%18330232.42%
BABA240726P000790002024-07-12 2:47PM EDT79.001.451.481.59-0.75-34.09%621733.06%
BABA240726P000800002024-07-12 3:50PM EDT80.002.031.862.17-1.09-34.94%10810334.47%
BABA240726P000810002024-07-12 3:46PM EDT81.002.552.622.75-1.20-32.00%311934.47%
BABA240726P000820002024-07-12 12:02PM EDT82.003.253.303.50-3.95-54.86%141236.28%
BABA240726P000830002024-07-12 12:26PM EDT83.004.004.054.25-4.81-54.60%1537.01%
BABA240726P000840002024-07-12 9:40AM EDT84.004.374.905.05-5.63-56.30%11337.74%
BABA240726P000850002024-07-12 3:59PM EDT85.005.805.555.90-3.20-35.56%3238.67%
BABA240726P000860002024-06-14 2:51PM EDT86.0012.605.606.850.00--041.50%
BABA240726P000870002024-06-14 11:48AM EDT87.0013.557.507.700.00--040.82%
BABA240726P000880002024-07-01 10:09AM EDT88.0015.558.258.800.00-1647.80%
BABA240726P000900002024-07-12 9:41AM EDT90.009.4510.2010.70-7.40-43.92%5151.37%
BABA240726P001000002024-06-27 9:32AM EDT100.0027.0020.1020.650.00-1153.13%