Deutsche Märkte öffnen in 6 Stunden 50 Minuten

Alibaba Group Holding Limited (BABA)

NYSE - NYSE Verzögerter Preis. Währung in USD
Zur Watchlist hinzufügen
77,04-1,34 (-1,71%)
Börsenschluss: 04:00PM EDT
77,09 +0,05 (+0,06%)
Nachbörse: 07:59PM EDT
In the money
Anzeigen:ListeStellage
Callsfür2. August 2024
VertragsnameLetztes HandelsdatumStrikeLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
BABA240802C000500002024-07-15 11:18AM EDT50.0028.5025.3029.500.00-11127.15%
BABA240802C000550002024-06-27 9:31AM EDT55.0018.7020.3024.500.00--4103.32%
BABA240802C000600002024-06-24 10:03AM EDT60.0015.9015.3519.500.00-1382.42%
BABA240802C000630002024-07-05 10:59AM EDT63.0011.8012.3516.450.00-10068.36%
BABA240802C000640002024-06-24 9:36AM EDT64.0012.0011.3515.500.00-1065.23%
BABA240802C000650002024-07-12 10:44AM EDT65.0014.7910.3514.500.00-313561.04%
BABA240802C000660002024-07-11 2:31PM EDT66.0012.869.4013.500.00-203357.72%
BABA240802C000670002024-07-16 9:42AM EDT67.0011.008.6012.150.00-61350.68%
BABA240802C000680002024-07-12 12:10PM EDT68.0012.107.8010.650.00-25180.22%
BABA240802C000690002024-07-16 12:38PM EDT69.009.388.0510.400.00-5765.33%
BABA240802C000700002024-07-15 1:03PM EDT70.008.476.409.150.00-132778.91%
BABA240802C000710002024-07-17 9:38AM EDT71.007.106.506.65-0.60-7.79%39741.75%
BABA240802C000720002024-07-17 12:14PM EDT72.005.405.605.75-1.49-21.63%31,68439.36%
BABA240802C000730002024-07-16 3:22PM EDT73.005.952.964.950.00-614638.48%
BABA240802C000740002024-07-17 2:45PM EDT74.004.002.606.15-1.10-21.57%332170.87%
BABA240802C000750002024-07-17 12:51PM EDT75.003.173.353.45-1.18-27.13%741,17736.04%
BABA240802C000760002024-07-17 2:20PM EDT76.002.892.504.90-0.68-19.05%14228868.26%
BABA240802C000770002024-07-17 3:03PM EDT77.002.102.212.38-1.05-33.33%45477436.69%
BABA240802C000780002024-07-17 3:42PM EDT78.001.751.771.84-0.70-28.57%951,12535.35%
BABA240802C000790002024-07-17 3:30PM EDT79.001.441.401.68-0.54-27.27%3783538.99%
BABA240802C000800002024-07-17 3:59PM EDT80.001.161.021.24-0.44-27.50%6834,41237.21%
BABA240802C000810002024-07-17 3:43PM EDT81.000.810.861.01-0.51-38.64%401,36738.04%
BABA240802C000820002024-07-17 3:18PM EDT82.000.620.670.80-0.41-39.81%762,88438.38%
BABA240802C000830002024-07-17 2:45PM EDT83.000.540.520.57-0.29-34.94%11361737.35%
BABA240802C000840002024-07-17 3:58PM EDT84.000.430.370.45-0.24-35.82%10299637.99%
BABA240802C000850002024-07-17 3:59PM EDT85.000.340.250.34-0.18-34.62%4232,31038.14%
BABA240802C000860002024-07-17 1:10PM EDT86.000.240.250.29-0.16-40.00%6534239.60%
BABA240802C000870002024-07-17 10:59AM EDT87.000.230.120.23-0.11-32.35%710440.23%
BABA240802C000880002024-07-17 3:59PM EDT88.000.170.090.26-0.10-37.04%821944.34%
BABA240802C000900002024-07-17 2:08PM EDT90.000.120.060.16-0.05-29.41%14168944.92%
BABA240802C000950002024-07-17 12:38PM EDT95.000.050.030.09-0.02-28.57%350351.37%
BABA240802C001000002024-07-17 3:49PM EDT100.000.010.010.14-0.03-75.00%13450659.77%
Putsfür2. August 2024
VertragsnameLetztes HandelsdatumStrikeLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
BABA240802P000600002024-07-16 9:35AM EDT60.000.030.020.170.00-101962.50%
BABA240802P000620002024-07-16 1:41PM EDT62.000.060.030.18-0.03-33.33%174656.45%
BABA240802P000630002024-07-17 11:21AM EDT63.000.070.070.20-0.30-81.08%168855.37%
BABA240802P000640002024-07-15 9:35AM EDT64.000.080.000.210.00-8087056.64%
BABA240802P000650002024-07-17 1:25PM EDT65.000.100.090.18+0.04+66.67%341,04251.07%
BABA240802P000660002024-07-17 2:16PM EDT66.000.130.070.24+0.06+85.71%526950.49%
BABA240802P000670002024-07-17 3:05PM EDT67.000.150.040.17+0.07+87.50%1849443.07%
BABA240802P000680002024-07-17 10:59AM EDT68.000.130.040.18+0.04+44.44%1126439.94%
BABA240802P000690002024-07-17 3:44PM EDT69.000.210.070.22+0.11+110.00%115937.99%
BABA240802P000700002024-07-17 2:40PM EDT70.000.230.220.46+0.10+76.92%11844142.24%
BABA240802P000710002024-07-17 3:32PM EDT71.000.320.190.34+0.14+77.78%7420334.38%
BABA240802P000720002024-07-17 3:32PM EDT72.000.430.410.50+0.20+86.96%70127034.38%
BABA240802P000730002024-07-17 3:24PM EDT73.000.600.550.62+0.24+66.67%6725832.47%
BABA240802P000740002024-07-17 12:38PM EDT74.000.930.030.86+0.45+93.75%3016532.15%
BABA240802P000750002024-07-17 3:46PM EDT75.001.111.101.15+0.39+54.17%20267431.62%
BABA240802P000760002024-07-17 2:31PM EDT76.001.561.111.77+0.59+60.82%18417335.25%
BABA240802P000770002024-07-17 1:06PM EDT77.002.051.772.12+0.53+34.87%2911233.28%
BABA240802P000780002024-07-17 12:56PM EDT78.002.702.512.60+0.76+39.18%5322932.20%
BABA240802P000790002024-07-17 12:43PM EDT79.003.403.103.25+0.82+31.78%48432.67%
BABA240802P000800002024-07-17 10:09AM EDT80.004.153.805.95+1.30+45.61%618665.77%
BABA240802P000810002024-07-11 3:34PM EDT81.003.804.554.750.00-2133.86%
BABA240802P000820002024-07-17 10:59AM EDT82.005.284.407.50+2.14+68.15%14969.36%
BABA240802P000830002024-07-12 11:00AM EDT83.004.405.908.350.00-2471.80%
BABA240802P000840002024-07-17 11:33AM EDT84.007.057.107.40+0.65+10.16%1137.74%
BABA240802P000850002024-07-17 10:36AM EDT85.007.727.6510.10+1.82+30.85%14352.78%
BABA240802P000860002024-06-17 12:08PM EDT86.0011.929.259.600.00--149.95%
BABA240802P000880002024-07-02 10:26AM EDT88.0015.559.0012.950.00-1186.23%
BABA240802P000900002024-07-15 3:18PM EDT90.0011.7510.6014.900.00-202492.82%
BABA240802P000950002024-07-15 3:43PM EDT95.0016.9015.6019.900.00-23110.11%
BABA240802P001000002024-07-15 9:39AM EDT100.0022.0020.6024.400.00-22113.72%