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
Callsfür18. Oktober 2024
VertragsnameLetztes HandelsdatumStrikeLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
BABA241018C000125002024-05-06 10:29AM EDT12.5068.7567.0067.600.00--8168.36%
BABA241018C000200002024-04-23 1:58PM EDT20.0052.800.000.000.00--00.00%
BABA241018C000350002024-05-14 12:16PM EDT35.0043.650.000.000.00-1000.00%
BABA241018C000375002024-06-21 9:38AM EDT37.5037.7542.6043.000.00-3393.36%
BABA241018C000450002024-05-17 10:04AM EDT45.0042.550.000.000.00-151370.00%
BABA241018C000475002024-06-27 12:37PM EDT47.5026.4032.8033.200.00--172.17%
BABA241018C000500002024-06-11 11:37AM EDT50.0028.650.000.000.00-50900.00%
BABA241018C000550002024-07-11 10:04AM EDT55.0027.0025.5025.90+2.50+10.20%53958.50%
BABA241018C000600002024-07-12 10:58AM EDT60.0020.9020.7521.20+1.95+10.29%265251.34%
BABA241018C000650002024-07-11 9:39AM EDT65.0014.3016.0516.600.00-112047.02%
BABA241018C000675002024-07-12 2:22PM EDT67.5014.1613.9015.25+1.15+8.84%11451.12%
BABA241018C000700002024-07-12 2:15PM EDT70.0012.2212.0512.35+1.27+11.60%1820841.72%
BABA241018C000725002024-07-12 2:15PM EDT72.5010.3110.2010.40+0.98+10.50%1030039.58%
BABA241018C000750002024-07-12 12:20PM EDT75.008.707.558.70+0.78+9.85%171,07038.39%
BABA241018C000775002024-07-12 2:14PM EDT77.507.227.057.20+0.92+14.60%3168837.59%
BABA241018C000800002024-07-12 3:52PM EDT80.005.805.755.90+0.47+8.82%9281837.05%
BABA241018C000825002024-07-12 1:54PM EDT82.504.854.654.80+0.53+12.27%451,02036.76%
BABA241018C000850002024-07-12 3:58PM EDT85.003.843.803.90+0.34+9.71%8241,61836.76%
BABA241018C000875002024-06-11 2:43PM EDT87.503.190.000.000.00-1485073.13%
BABA241018C000900002024-07-12 3:51PM EDT90.002.402.442.55+0.13+5.73%1,8524,63037.05%
BABA241018C000950002024-07-12 12:42PM EDT95.001.661.611.68+0.15+9.93%381,40337.77%
BABA241018C001000002024-07-12 3:58PM EDT100.001.091.061.21+0.12+12.37%1581,25239.60%
BABA241018C001050002024-07-12 2:56PM EDT105.000.750.700.76+0.12+19.05%8693239.67%
BABA241018C001100002024-07-12 3:27PM EDT110.000.500.470.51+0.08+19.05%17867140.43%
BABA241018C001150002024-07-12 10:20AM EDT115.000.380.320.36+0.09+31.03%32541.55%
BABA241018C001200002024-07-11 3:35PM EDT120.000.210.200.270.00-1211842.97%
BABA241018C001250002024-07-12 9:35AM EDT125.000.200.080.24+0.06+42.86%939845.41%
BABA241018C001300002024-07-12 1:24PM EDT130.000.200.060.26+0.09+81.82%212549.17%
BABA241018C001350002024-06-12 10:36AM EDT135.000.240.000.000.00-29025.00%
BABA241018C001400002024-06-12 10:37AM EDT140.000.180.000.000.00-213725.00%
BABA241018C001450002024-06-12 12:04PM EDT145.000.080.000.000.00-116725.00%
Putsfür18. Oktober 2024
VertragsnameLetztes HandelsdatumStrikeLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
BABA241018P000250002024-06-05 9:55AM EDT25.000.040.000.000.00-2150.00%
BABA241018P000300002024-06-05 9:46AM EDT30.000.050.000.000.00-2850.00%
BABA241018P000350002024-06-11 3:41PM EDT35.000.080.000.000.00-225125.00%
BABA241018P000400002024-07-08 1:04PM EDT40.000.120.000.160.00-2160.16%
BABA241018P000425002024-07-08 12:47PM EDT42.500.050.010.110.00-2353.32%
BABA241018P000450002024-07-08 11:57AM EDT45.000.030.020.05-0.08-72.73%411447.66%
BABA241018P000475002024-07-12 10:44AM EDT47.500.170.020.17-0.01-5.56%221252.15%
BABA241018P000500002024-07-12 1:25PM EDT50.000.080.030.21+0.01+14.29%2949.32%
BABA241018P000550002024-07-12 3:49PM EDT55.000.130.060.25-0.03-18.75%2062941.85%
BABA241018P000600002024-07-12 1:25PM EDT60.000.300.260.41-0.03-9.09%255537.26%
BABA241018P000650002024-07-12 2:53PM EDT65.000.600.590.78-0.13-17.81%1968134.18%
BABA241018P000675002024-07-11 1:55PM EDT67.501.140.891.090.00-38852732.98%
BABA241018P000700002024-07-12 3:21PM EDT70.001.361.232.78-0.26-16.05%103,64642.36%
BABA241018P000725002024-07-11 1:32PM EDT72.501.971.962.38-0.37-15.81%31,58133.24%
BABA241018P000750002024-07-12 2:56PM EDT75.002.772.782.86-0.58-17.31%5366230.45%
BABA241018P000775002024-07-12 2:20PM EDT77.503.753.753.90-0.56-12.99%2311630.36%
BABA241018P000800002024-07-12 3:41PM EDT80.005.055.005.10-0.60-10.62%388530.03%
BABA241018P000825002024-07-12 3:41PM EDT82.506.396.406.50-0.86-11.86%294629.70%
BABA241018P000850002024-07-12 2:22PM EDT85.008.008.008.15-2.95-26.94%511129.75%
BABA241018P000875002024-06-12 10:29AM EDT87.5011.750.000.000.00-12740.00%
BABA241018P000900002024-07-12 2:46PM EDT90.0011.659.8013.05-3.17-21.39%154038.12%
BABA241018P000950002024-07-10 12:01PM EDT95.0019.1415.9516.250.00-13630.54%
BABA241018P001000002024-07-05 3:52PM EDT100.0025.4518.3020.950.00-4032.54%
BABA241018P001050002024-05-22 3:32PM EDT105.0023.450.000.000.00-9080.00%
BABA241018P001100002024-05-17 3:22PM EDT110.0023.300.000.000.00-60600.00%
BABA241018P001150002024-05-17 11:17AM EDT115.0027.400.000.000.00-220.00%
BABA241018P001200002024-06-07 1:44PM EDT120.0042.300.000.000.00-21630.00%
BABA241018P001250002024-05-16 1:01PM EDT125.0039.450.000.000.00--80.00%
BABA241018P001400002024-02-22 3:43PM EDT140.0064.1367.1069.550.00-1,0000132.34%
BABA241018P001450002024-06-10 10:18AM EDT145.0066.280.000.000.00-1,00010.00%