Deutsche Märkte geschlossen
DAX
18.301,90 -274,60 (-1,48%) Euro Stoxx 50
4.738,06 -77,09 (-1,60%) Dow Jones 30
40.345,41 -410,34 (-1,01%) Gold
2.526,80 -16,30 (-0,64%) EUR/USD
1,1089 -0,0023 (-0,21%) Bitcoin EUR
49.003,60 +697,33 (+1,44%)
Alibaba Group Holding Limited (BABA)
NYSE - Nasdaq Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EDT
Nachbörse:
Callsfür17. Januar 2025
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| BABA250117C00005000 | 2024-06-12 3:22PM EDT | 5.00 | 73.36 | 0.00 | 0.00 | 0.00 | - | 10 | 1 | 0.00% |
| BABA250117C00010000 | 2024-06-12 3:34PM EDT | 10.00 | 68.10 | 0.00 | 0.00 | 0.00 | - | 5 | 1 | 0.00% |
| BABA250117C00015000 | 2024-06-12 3:34PM EDT | 15.00 | 63.10 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| BABA250117C00020000 | 2024-02-15 11:17AM EDT | 20.00 | 54.50 | 51.50 | 56.10 | 0.00 | - | 1 | 44 | 0.00% |
| BABA250117C00025000 | 2024-04-26 10:36AM EDT | 25.00 | 51.10 | 55.15 | 56.65 | 0.00 | - | 1 | 1,083 | 111.43% |
| BABA250117C00030000 | 2024-08-23 10:14AM EDT | 30.00 | 56.36 | 50.90 | 52.25 | 0.00 | - | 1 | 5 | 92.29% |
| BABA250117C00032500 | 2024-08-06 9:53AM EDT | 32.50 | 45.80 | 49.30 | 51.70 | 0.00 | - | - | 3 | 121.34% |
| BABA250117C00035000 | 2024-08-16 1:39PM EDT | 35.00 | 49.80 | 45.95 | 47.40 | 0.00 | - | 1 | 1 | 82.72% |
| BABA250117C00037500 | 2024-08-30 11:32AM EDT | 37.50 | 46.25 | 43.55 | 44.90 | 0.00 | - | 1 | 1 | 78.17% |
| BABA250117C00040000 | 2024-08-27 9:36AM EDT | 40.00 | 43.05 | 41.15 | 42.50 | 0.00 | - | 2 | 30 | 75.05% |
| BABA250117C00042500 | 2024-07-16 9:54AM EDT | 42.50 | 37.20 | 37.95 | 38.40 | 0.00 | - | 4 | 7 | 0.00% |
| BABA250117C00045000 | 2024-09-05 9:41AM EDT | 45.00 | 38.87 | 36.35 | 37.65 | 0.00 | - | 1 | 26 | 67.87% |
| BABA250117C00047500 | 2024-08-19 2:42PM EDT | 47.50 | 38.10 | 33.90 | 35.20 | 0.00 | - | 18 | 29 | 63.57% |
| BABA250117C00050000 | 2024-09-06 11:26AM EDT | 50.00 | 33.05 | 31.30 | 32.80 | -0.87 | -2.56% | 59 | 192 | 58.52% |
| BABA250117C00055000 | 2024-09-03 2:35PM EDT | 55.00 | 28.62 | 26.75 | 28.00 | 0.00 | - | 10 | 48 | 53.59% |
| BABA250117C00060000 | 2024-09-05 2:42PM EDT | 60.00 | 24.30 | 21.85 | 23.25 | +0.06 | +0.25% | 2 | 225 | 53.20% |
| BABA250117C00065000 | 2024-09-06 2:48PM EDT | 65.00 | 18.68 | 18.10 | 18.75 | -1.82 | -8.88% | 3 | 1,078 | 47.25% |
| BABA250117C00067500 | 2024-08-30 10:39AM EDT | 67.50 | 18.40 | 15.90 | 16.60 | 0.00 | - | 1 | 14 | 44.70% |
| BABA250117C00070000 | 2024-09-06 11:10AM EDT | 70.00 | 14.94 | 13.90 | 14.55 | -0.86 | -5.44% | 3 | 1,016 | 42.51% |
| BABA250117C00072500 | 2024-09-06 10:56AM EDT | 72.50 | 12.80 | 12.45 | 12.70 | -0.85 | -6.23% | 84 | 651 | 41.11% |
| BABA250117C00075000 | 2024-09-06 1:31PM EDT | 75.00 | 11.16 | 10.75 | 10.95 | -0.59 | -5.02% | 1 | 2,516 | 39.76% |
| BABA250117C00077500 | 2024-09-06 3:17PM EDT | 77.50 | 9.45 | 8.90 | 9.35 | -0.56 | -5.59% | 87 | 3,052 | 38.62% |
| BABA250117C00080000 | 2024-09-06 3:17PM EDT | 80.00 | 7.95 | 7.80 | 7.95 | -0.75 | -8.62% | 24 | 3,438 | 37.92% |
| BABA250117C00082500 | 2024-09-06 2:35PM EDT | 82.50 | 6.62 | 6.55 | 6.70 | -0.63 | -8.69% | 7 | 716 | 37.32% |
| BABA250117C00085000 | 2024-09-06 2:07PM EDT | 85.00 | 5.65 | 5.45 | 5.60 | -0.50 | -8.13% | 117 | 4,718 | 36.82% |
| BABA250117C00087500 | 2024-06-12 11:06AM EDT | 87.50 | 5.60 | 0.00 | 0.00 | 0.00 | - | 5 | 632 | 3.13% |
| BABA250117C00090000 | 2024-09-06 3:59PM EDT | 90.00 | 3.80 | 3.45 | 3.90 | -0.45 | -10.59% | 2,525 | 8,098 | 36.49% |
| BABA250117C00095000 | 2024-09-06 3:52PM EDT | 95.00 | 2.60 | 2.42 | 2.64 | -0.32 | -10.96% | 126 | 6,613 | 36.17% |
| BABA250117C00100000 | 2024-09-06 3:46PM EDT | 100.00 | 1.76 | 1.75 | 1.92 | -0.25 | -12.44% | 365 | 14,310 | 37.20% |
| BABA250117C00105000 | 2024-09-06 1:36PM EDT | 105.00 | 1.17 | 1.09 | 1.28 | -0.32 | -21.48% | 28 | 1,376 | 37.09% |
| BABA250117C00110000 | 2024-09-06 2:38PM EDT | 110.00 | 0.86 | 0.80 | 0.95 | -0.09 | -9.47% | 8 | 5,947 | 38.18% |
| BABA250117C00115000 | 2024-09-06 3:59PM EDT | 115.00 | 0.61 | 0.45 | 0.60 | -0.08 | -11.59% | 18 | 2,804 | 37.72% |
| BABA250117C00120000 | 2024-09-06 2:53PM EDT | 120.00 | 0.42 | 0.39 | 0.44 | -0.07 | -14.29% | 67 | 1,719 | 38.57% |
| BABA250117C00125000 | 2024-09-06 3:27PM EDT | 125.00 | 0.30 | 0.26 | 0.41 | -0.07 | -18.92% | 4 | 3,443 | 41.07% |
| BABA250117C00130000 | 2024-09-06 3:27PM EDT | 130.00 | 0.21 | 0.20 | 0.36 | -0.04 | -16.00% | 21 | 2,790 | 42.87% |
| BABA250117C00135000 | 2024-09-06 10:53AM EDT | 135.00 | 0.25 | 0.14 | 0.31 | +0.05 | +25.00% | 2 | 97 | 44.39% |
| BABA250117C00140000 | 2024-09-06 10:57AM EDT | 140.00 | 0.21 | 0.05 | 0.27 | +0.01 | +5.00% | 2 | 72 | 45.85% |
| BABA250117C00145000 | 2024-09-05 10:54AM EDT | 145.00 | 0.17 | 0.03 | 0.22 | +0.01 | +6.25% | 2 | 27 | 46.68% |
| BABA250117C00150000 | 2024-09-05 10:55AM EDT | 150.00 | 0.12 | 0.06 | 0.20 | 0.00 | - | 2 | 7,073 | 48.19% |
| BABA250117C00155000 | 2024-06-12 11:08AM EDT | 155.00 | 0.23 | 0.00 | 0.00 | 0.00 | - | 7 | 4,191 | 25.00% |
| BABA250117C00160000 | 2024-06-12 12:07PM EDT | 160.00 | 0.18 | 0.00 | 0.00 | 0.00 | - | 3 | 12,313 | 25.00% |
| BABA250117C00165000 | 2024-06-12 10:34AM EDT | 165.00 | 0.21 | 0.00 | 0.00 | 0.00 | - | 5 | 3,928 | 25.00% |
| BABA250117C00170000 | 2024-06-11 3:38PM EDT | 170.00 | 0.18 | 0.00 | 0.00 | 0.00 | - | 2 | 1,253 | 25.00% |
| BABA250117C00175000 | 2024-06-12 10:13AM EDT | 175.00 | 0.16 | 0.00 | 0.00 | 0.00 | - | 2 | 921 | 25.00% |
| BABA250117C00180000 | 2024-06-12 3:06PM EDT | 180.00 | 0.08 | 0.00 | 0.00 | 0.00 | - | 4 | 3,117 | 25.00% |
| BABA250117C00185000 | 2024-06-12 10:13AM EDT | 185.00 | 0.09 | 0.00 | 0.00 | 0.00 | - | 2 | 2,388 | 25.00% |
| BABA250117C00190000 | 2024-06-10 3:09PM EDT | 190.00 | 0.07 | 0.00 | 0.00 | 0.00 | - | 4 | 305 | 25.00% |
| BABA250117C00195000 | 2024-06-12 10:14AM EDT | 195.00 | 0.08 | 0.00 | 0.00 | 0.00 | - | 2 | 295 | 25.00% |
| BABA250117C00200000 | 2024-06-12 3:30PM EDT | 200.00 | 0.06 | 0.00 | 0.00 | 0.00 | - | 398 | 16,351 | 25.00% |
| BABA250117C00210000 | 2024-06-04 3:09PM EDT | 210.00 | 0.08 | 0.00 | 0.00 | 0.00 | - | 84 | 1,477 | 25.00% |
| BABA250117C00220000 | 2024-06-12 3:21PM EDT | 220.00 | 0.06 | 0.00 | 0.00 | 0.00 | - | 87 | 8,743 | 25.00% |
Putsfür17. Januar 2025
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| BABA250117P00002500 | 2024-05-31 11:42AM EDT | 2.50 | 0.02 | 0.00 | 0.00 | 0.00 | - | 7 | 7 | 50.00% |
| BABA250117P00005000 | 2024-01-17 10:50AM EDT | 5.00 | 0.06 | 0.00 | 0.00 | 0.00 | - | 1 | 313 | 50.00% |
| BABA250117P00010000 | 2024-05-20 9:30AM EDT | 10.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 1 | 437 | 50.00% |
| BABA250117P00012500 | 2024-05-24 9:59AM EDT | 12.50 | 0.02 | 0.00 | 0.00 | 0.00 | - | 2 | 1 | 50.00% |
| BABA250117P00015000 | 2024-05-29 9:54AM EDT | 15.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 2 | 81 | 50.00% |
| BABA250117P00017500 | 2024-06-04 10:08AM EDT | 17.50 | 0.04 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 50.00% |
| BABA250117P00020000 | 2024-06-12 10:37AM EDT | 20.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 59 | 50.00% |
| BABA250117P00022500 | 2024-06-12 10:15AM EDT | 22.50 | 0.04 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 50.00% |
| BABA250117P00025000 | 2024-06-04 3:54PM EDT | 25.00 | 0.06 | 0.00 | 0.00 | 0.00 | - | 50 | 966 | 50.00% |
| BABA250117P00030000 | 2024-08-23 12:20PM EDT | 30.00 | 0.02 | 0.00 | 0.17 | 0.00 | - | 2 | 1,391 | 72.66% |
| BABA250117P00032500 | 2024-08-07 10:41AM EDT | 32.50 | 0.06 | 0.00 | 0.19 | 0.00 | - | 2 | 7 | 68.16% |
| BABA250117P00035000 | 2024-08-22 10:14AM EDT | 35.00 | 0.03 | 0.00 | 0.18 | 0.00 | - | 2 | 406 | 62.70% |
| BABA250117P00037500 | 2024-08-22 10:29AM EDT | 37.50 | 0.03 | 0.01 | 0.20 | 0.00 | - | 2 | 165 | 59.18% |
| BABA250117P00040000 | 2024-08-28 2:29PM EDT | 40.00 | 0.03 | 0.01 | 0.21 | 0.00 | - | 2 | 219 | 54.88% |
| BABA250117P00042500 | 2024-09-06 12:53PM EDT | 42.50 | 0.06 | 0.03 | 0.23 | +0.02 | +50.00% | 2 | 165 | 51.95% |
| BABA250117P00045000 | 2024-09-06 12:53PM EDT | 45.00 | 0.09 | 0.04 | 0.25 | +0.02 | +28.57% | 2 | 47 | 53.22% |
| BABA250117P00047500 | 2024-09-06 10:56AM EDT | 47.50 | 0.17 | 0.05 | 0.28 | -0.01 | -5.56% | 2 | 191 | 49.95% |
| BABA250117P00050000 | 2024-09-06 10:57AM EDT | 50.00 | 0.22 | 0.07 | 0.32 | 0.00 | - | 2 | 36 | 46.97% |
| BABA250117P00055000 | 2024-09-06 10:57AM EDT | 55.00 | 0.34 | 0.16 | 0.44 | +0.04 | +13.33% | 2 | 1,493 | 41.70% |
| BABA250117P00060000 | 2024-09-06 12:59PM EDT | 60.00 | 0.55 | 0.48 | 0.56 | +0.07 | +14.58% | 13 | 2,015 | 35.94% |
| BABA250117P00065000 | 2024-09-06 3:59PM EDT | 65.00 | 1.00 | 0.88 | 1.07 | +0.13 | +14.94% | 115 | 2,620 | 34.17% |
| BABA250117P00067500 | 2024-09-06 11:46AM EDT | 67.50 | 1.32 | 1.31 | 1.61 | +0.07 | +5.60% | 6 | 788 | 34.73% |
| BABA250117P00070000 | 2024-09-06 12:27PM EDT | 70.00 | 1.81 | 1.77 | 2.01 | +0.18 | +11.04% | 940 | 5,705 | 33.19% |
| BABA250117P00072500 | 2024-09-06 1:21PM EDT | 72.50 | 2.37 | 2.37 | 2.61 | +0.17 | +7.73% | 136 | 1,467 | 32.37% |
| BABA250117P00075000 | 2024-09-06 2:06PM EDT | 75.00 | 3.10 | 3.10 | 3.25 | +0.26 | +9.15% | 110 | 7,175 | 31.04% |
| BABA250117P00077500 | 2024-09-05 3:09PM EDT | 77.50 | 3.70 | 4.00 | 4.20 | 0.00 | - | 3 | 1,738 | 30.71% |
| BABA250117P00080000 | 2024-09-06 11:01AM EDT | 80.00 | 4.90 | 5.10 | 5.25 | +0.16 | +3.38% | 7 | 2,831 | 30.04% |
| BABA250117P00082500 | 2024-09-06 11:11AM EDT | 82.50 | 6.15 | 6.10 | 6.55 | +0.20 | +3.36% | 4 | 921 | 29.81% |
| BABA250117P00085000 | 2024-09-06 11:19AM EDT | 85.00 | 7.55 | 7.75 | 7.95 | +0.45 | +6.34% | 3 | 947 | 29.25% |
| BABA250117P00087500 | 2024-06-11 12:30PM EDT | 87.50 | 13.60 | 0.00 | 0.00 | 0.00 | - | 44 | 717 | 0.00% |
| BABA250117P00090000 | 2024-09-03 10:06AM EDT | 90.00 | 10.10 | 11.05 | 11.25 | 0.00 | - | 1 | 1,265 | 28.24% |
| BABA250117P00095000 | 2024-09-04 3:41PM EDT | 95.00 | 14.09 | 14.90 | 15.25 | 0.00 | - | 6 | 484 | 28.19% |
| BABA250117P00100000 | 2024-09-06 3:12PM EDT | 100.00 | 19.13 | 19.15 | 20.00 | +0.73 | +3.97% | 10 | 869 | 31.52% |
| BABA250117P00105000 | 2024-08-22 3:59PM EDT | 105.00 | 22.50 | 23.25 | 24.80 | 0.00 | - | 162 | 50 | 34.35% |
| BABA250117P00110000 | 2024-08-29 9:32AM EDT | 110.00 | 28.93 | 28.55 | 29.05 | 0.00 | - | 8 | 10 | 28.13% |
| BABA250117P00115000 | 2024-06-26 11:06AM EDT | 115.00 | 40.75 | 39.35 | 39.95 | 0.00 | - | 240 | 0 | 77.15% |
| BABA250117P00120000 | 2024-09-05 1:33PM EDT | 120.00 | 38.50 | 38.55 | 39.10 | +0.58 | +1.53% | 7 | 1 | 35.55% |
| BABA250117P00125000 | 2024-07-10 12:53PM EDT | 125.00 | 49.00 | 44.65 | 45.35 | 0.00 | - | 1 | 0 | 51.69% |
| BABA250117P00130000 | 2024-08-16 11:54AM EDT | 130.00 | 46.10 | 48.45 | 49.10 | 0.00 | - | 1 | 0 | 41.16% |
| BABA250117P00135000 | 2024-07-12 10:04AM EDT | 135.00 | 55.00 | 53.80 | 55.25 | 0.00 | - | 1 | 0 | 51.83% |
| BABA250117P00140000 | 2024-06-03 11:28AM EDT | 140.00 | 63.00 | 0.00 | 0.00 | 0.00 | - | 30 | 48 | 0.00% |
| BABA250117P00145000 | 2024-02-23 11:25AM EDT | 145.00 | 69.15 | 71.10 | 74.65 | 0.00 | - | 1 | 1 | 119.90% |
| BABA250117P00150000 | 2024-07-11 9:55AM EDT | 150.00 | 72.05 | 69.60 | 70.35 | 0.00 | - | 1 | 0 | 66.06% |
| BABA250117P00155000 | 2024-05-13 2:10PM EDT | 155.00 | 70.50 | 75.80 | 79.70 | 0.00 | - | 150 | 0 | 94.04% |
| BABA250117P00160000 | 2024-01-12 1:50PM EDT | 160.00 | 87.55 | 87.30 | 89.00 | 0.00 | - | 1 | 0 | 131.09% |
| BABA250117P00165000 | 2023-07-31 3:46PM EDT | 165.00 | 64.10 | 69.85 | 71.75 | 0.00 | - | 1 | 1 | 0.00% |
| BABA250117P00170000 | 2024-01-31 4:33PM EDT | 170.00 | 97.74 | 94.50 | 96.20 | 0.00 | - | 2 | 0 | 119.97% |
| BABA250117P00175000 | 2024-01-02 11:18AM EDT | 175.00 | 99.80 | 101.30 | 103.30 | 0.00 | - | 19 | 0 | 134.53% |
| BABA250117P00180000 | 2024-05-13 10:16AM EDT | 180.00 | 95.41 | 102.05 | 102.75 | 0.00 | - | 7 | 0 | 104.13% |
| BABA250117P00185000 | 2023-10-27 12:57PM EDT | 185.00 | 101.86 | 105.90 | 107.55 | 0.00 | - | 2 | 0 | 100.65% |
| BABA250117P00190000 | 2023-05-09 10:29AM EDT | 190.00 | 108.50 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| BABA250117P00195000 | 2024-03-15 12:52PM EDT | 195.00 | 121.35 | 122.85 | 124.50 | 0.00 | - | 2 | 0 | 152.32% |
| BABA250117P00200000 | 2024-04-30 11:16AM EDT | 200.00 | 125.11 | 120.25 | 120.75 | 0.00 | - | 4 | 0 | 94.17% |
| BABA250117P00210000 | 2023-10-27 12:56PM EDT | 210.00 | 126.87 | 129.95 | 132.80 | 0.00 | - | 1 | 0 | 107.23% |
| BABA250117P00220000 | 2024-04-26 12:38PM EDT | 220.00 | 144.85 | 137.75 | 140.25 | 0.00 | - | 1 | 0 | 70.90% |
