Deutsche Märkte geschlossen

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
Callsfür16. August 2024
VertragsnameLetztes HandelsdatumStrikeLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
BABA240816C000050002024-07-09 3:50PM EDT5.0070.7374.4574.900.00-26343.75%
BABA240816C000100002024-07-08 3:26PM EDT10.0063.5369.5569.950.00-24301.56%
BABA240816C000400002024-06-12 2:22PM EDT40.0038.300.000.000.00-6040.00%
BABA240816C000450002024-07-03 9:51AM EDT45.0030.5034.7035.150.00-23104.30%
BABA240816C000500002024-07-12 2:21PM EDT50.0030.1029.7030.15+4.10+15.77%2287.50%
BABA240816C000550002024-06-12 3:49PM EDT55.0023.000.000.000.00-921710.00%
BABA240816C000600002024-07-11 3:56PM EDT60.0018.8519.8020.300.00-2316262.55%
BABA240816C000650002024-07-12 3:45PM EDT65.0015.2514.9015.40+1.43+10.35%946550.93%
BABA240816C000675002024-07-11 1:56PM EDT67.5011.5012.5013.900.00-1417254.98%
BABA240816C000700002024-07-12 3:45PM EDT70.0010.5310.3512.50+1.07+11.31%1481,18557.76%
BABA240816C000725002024-07-12 3:57PM EDT72.508.328.209.00+0.92+12.43%15418,45549.32%
BABA240816C000750002024-07-12 3:58PM EDT75.006.406.357.45+0.75+13.27%9218,51050.71%
BABA240816C000775002024-07-12 3:58PM EDT77.504.802.944.85+0.57+13.48%2093,98438.43%
BABA240816C000800002024-07-12 3:59PM EDT80.003.453.453.60+0.35+11.29%1,22516,05038.83%
BABA240816C000825002024-07-12 3:55PM EDT82.502.432.452.88+0.21+9.46%3833,99842.07%
BABA240816C000850002024-07-12 3:53PM EDT85.001.801.751.82+0.20+12.50%2,0307,38639.23%
BABA240816C000875002024-06-12 2:40PM EDT87.501.710.000.000.00-193,6466.25%
BABA240816C000900002024-07-12 3:59PM EDT90.000.870.820.90+0.08+10.13%1,3758,97840.65%
BABA240816C000950002024-07-12 3:49PM EDT95.000.430.410.44+0.04+10.26%4373,01642.19%
BABA240816C001000002024-07-12 3:57PM EDT100.000.230.200.23+0.03+15.00%7555,34144.34%
BABA240816C001050002024-07-12 3:45PM EDT105.000.130.100.13+0.03+30.00%10943446.68%
BABA240816C001100002024-07-12 11:14AM EDT110.000.070.040.11+0.01+16.67%3038051.66%
BABA240816C001150002024-07-10 9:42AM EDT115.000.050.020.120.00-24953.91%
BABA240816C001200002024-07-11 3:22PM EDT120.000.050.030.13+0.01+25.00%219860.16%
BABA240816C001250002024-06-24 2:00PM EDT125.000.040.000.120.00-2162.89%
BABA240816C001300002024-06-11 11:13AM EDT130.000.070.000.000.00-2425.00%
BABA240816C001350002024-07-10 10:59AM EDT135.000.030.010.040.00-252564.84%
BABA240816C001400002024-07-12 12:23PM EDT140.000.080.000.08+0.07+700.00%222072.66%
BABA240816C001450002024-07-10 1:09PM EDT145.000.010.000.140.00-21381.45%
Putsfür16. August 2024
VertragsnameLetztes HandelsdatumStrikeLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
BABA240816P000350002024-06-06 3:32PM EDT35.000.040.000.000.00-62250.00%
BABA240816P000400002024-05-31 10:33AM EDT40.000.070.000.000.00-210850.00%
BABA240816P000450002024-05-31 3:39PM EDT45.000.050.000.000.00-20078650.00%
BABA240816P000500002024-07-11 3:52PM EDT50.000.020.000.120.00-4512568.56%
BABA240816P000550002024-07-12 3:31PM EDT55.000.050.010.08+0.03+150.00%53053.91%
BABA240816P000600002024-07-12 3:09PM EDT60.000.050.020.16-0.03-37.50%20443751.86%
BABA240816P000650002024-07-12 2:25PM EDT65.000.110.110.23-0.04-26.67%3842,92942.33%
BABA240816P000675002024-07-12 3:54PM EDT67.500.210.200.24-0.07-25.00%3702,62036.23%
BABA240816P000700002024-07-12 3:43PM EDT70.000.390.380.85-0.18-31.58%39212,04043.16%
BABA240816P000725002024-07-12 3:54PM EDT72.500.740.720.90-0.25-25.25%1,06021,81535.89%
BABA240816P000750002024-07-12 3:42PM EDT75.001.331.281.40-0.39-22.67%66111,22134.03%
BABA240816P000775002024-07-12 3:57PM EDT77.502.232.022.25-0.50-18.32%2074,38233.59%
BABA240816P000800002024-07-12 3:57PM EDT80.003.443.353.50-0.61-15.06%13380634.20%
BABA240816P000825002024-07-12 1:14PM EDT82.504.804.856.00-1.21-20.13%7614544.92%
BABA240816P000850002024-07-12 3:05PM EDT85.006.656.656.80-1.02-13.30%8719434.89%
BABA240816P000875002024-06-10 1:36PM EDT87.5010.270.000.000.00-25330.00%
BABA240816P000900002024-07-12 9:30AM EDT90.0010.0010.6011.00-1.74-14.82%26736.50%
BABA240816P000950002024-07-12 9:41AM EDT95.0014.4014.4015.80-6.08-29.69%3042.48%
BABA240816P001000002024-07-12 3:18PM EDT100.0020.2120.1020.65-1.24-5.78%29146.78%
BABA240816P001050002024-06-25 11:26AM EDT105.0031.0523.4025.650.00-1054.39%
BABA240816P001100002024-07-12 3:17PM EDT110.0030.2028.4030.55-5.60-15.64%10057.03%
BABA240816P001150002024-06-25 12:06PM EDT115.0041.1533.1035.600.00-1065.63%
BABA240816P001200002024-07-12 3:18PM EDT120.0040.2038.0540.55-1.55-3.71%30069.04%
BABA240816P001450002024-06-26 10:48AM EDT145.0070.7965.1067.050.00--0116.80%