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 -410,39 (-1,01%) Gold
2.526,80 +2,20 (+0,09%) EUR/USD
1,1088 -0,0025 (-0,22%) Bitcoin EUR
49.072,50 +231,95 (+0,47%)
Alibaba Group Holding Limited (BABA)
NYSE - Nasdaq Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EDT
Nachbörse:
Callsfür20. Juni 2025
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| BABA250620C00005000 | 2024-06-12 3:34PM EDT | 5.00 | 73.05 | 0.00 | 0.00 | 0.00 | - | 5 | 1 | 0.00% |
| BABA250620C00010000 | 2024-06-12 2:21PM EDT | 10.00 | 66.60 | 0.00 | 0.00 | 0.00 | - | 25 | 2 | 0.00% |
| BABA250620C00020000 | 2024-06-12 3:39PM EDT | 20.00 | 58.40 | 0.00 | 0.00 | 0.00 | - | 4 | 7 | 0.00% |
| BABA250620C00025000 | 2024-02-16 2:11PM EDT | 25.00 | 50.95 | 48.45 | 51.85 | 0.00 | - | 9 | 9 | 0.00% |
| BABA250620C00030000 | 2024-08-06 9:30AM EDT | 30.00 | 48.73 | 0.00 | 0.00 | 0.00 | - | 1 | 50 | 0.00% |
| BABA250620C00032500 | 2024-08-08 12:43PM EDT | 32.50 | 49.25 | 49.65 | 50.65 | 0.00 | - | - | 3 | 78.03% |
| BABA250620C00035000 | 2024-08-15 3:34PM EDT | 35.00 | 46.05 | 47.30 | 48.40 | 0.00 | - | 20 | 13 | 75.07% |
| BABA250620C00037500 | 2024-06-27 9:32AM EDT | 37.50 | 38.00 | 40.70 | 42.00 | 0.00 | - | - | 1 | 0.00% |
| BABA250620C00040000 | 2024-08-27 11:32AM EDT | 40.00 | 43.55 | 42.35 | 43.40 | 0.00 | - | 1 | 16 | 65.14% |
| BABA250620C00042500 | 2024-08-16 3:02PM EDT | 42.50 | 43.55 | 40.10 | 41.05 | 0.00 | - | 3 | 3 | 62.52% |
| BABA250620C00045000 | 2024-08-21 11:27AM EDT | 45.00 | 40.95 | 37.20 | 39.45 | 0.00 | - | 100 | 105 | 60.33% |
| BABA250620C00047500 | 2024-09-06 3:16PM EDT | 47.50 | 36.33 | 35.55 | 36.55 | -2.77 | -7.08% | 3 | 11 | 57.81% |
| BABA250620C00050000 | 2024-08-28 2:36PM EDT | 50.00 | 32.20 | 33.30 | 34.10 | 0.00 | - | 100 | 127 | 54.69% |
| BABA250620C00055000 | 2024-08-19 10:03AM EDT | 55.00 | 32.90 | 28.55 | 29.55 | 0.00 | - | 2 | 8 | 52.08% |
| BABA250620C00060000 | 2024-09-05 2:32PM EDT | 60.00 | 26.30 | 24.85 | 25.30 | 0.00 | - | 34 | 133 | 48.08% |
| BABA250620C00065000 | 2024-09-05 10:02AM EDT | 65.00 | 22.10 | 20.15 | 22.30 | 0.00 | - | 1 | 31 | 49.35% |
| BABA250620C00067500 | 2024-08-21 2:03PM EDT | 67.50 | 21.25 | 18.30 | 20.05 | 0.00 | - | 5 | 28 | 46.10% |
| BABA250620C00070000 | 2024-09-06 10:04AM EDT | 70.00 | 17.82 | 17.35 | 19.70 | -0.38 | -2.09% | 1 | 91 | 50.60% |
| BABA250620C00072500 | 2024-09-06 9:46AM EDT | 72.50 | 15.40 | 15.65 | 16.30 | -1.28 | -7.67% | 20 | 78 | 42.44% |
| BABA250620C00075000 | 2024-09-06 3:55PM EDT | 75.00 | 14.40 | 14.05 | 14.65 | -1.60 | -10.00% | 79 | 231 | 41.19% |
| BABA250620C00077500 | 2024-09-04 9:34AM EDT | 77.50 | 14.10 | 12.65 | 13.30 | 0.00 | - | 1 | 53 | 40.78% |
| BABA250620C00080000 | 2024-09-06 12:51PM EDT | 80.00 | 11.50 | 11.55 | 13.45 | -0.85 | -6.88% | 1 | 704 | 45.45% |
| BABA250620C00082500 | 2024-09-06 3:56PM EDT | 82.50 | 10.35 | 9.90 | 11.45 | -0.70 | -6.33% | 11 | 1,416 | 42.10% |
| BABA250620C00085000 | 2024-09-03 12:15PM EDT | 85.00 | 9.91 | 9.00 | 10.00 | 0.00 | - | 267 | 2,082 | 40.47% |
| BABA250620C00087500 | 2024-06-07 1:08PM EDT | 87.50 | 9.20 | 0.00 | 0.00 | 0.00 | - | 10 | 118 | 1.56% |
| BABA250620C00090000 | 2024-09-06 12:17PM EDT | 90.00 | 7.40 | 7.15 | 7.45 | -0.38 | -4.88% | 1 | 2,400 | 37.64% |
| BABA250620C00095000 | 2024-09-06 1:05PM EDT | 95.00 | 5.78 | 5.65 | 6.30 | -0.44 | -7.07% | 23 | 862 | 38.71% |
| BABA250620C00100000 | 2024-09-06 3:54PM EDT | 100.00 | 4.50 | 4.50 | 4.65 | -0.42 | -8.54% | 35 | 3,689 | 36.98% |
| BABA250620C00105000 | 2024-09-03 10:05AM EDT | 105.00 | 3.90 | 3.40 | 3.70 | 0.00 | - | 6 | 391 | 37.00% |
| BABA250620C00110000 | 2024-09-05 9:52AM EDT | 110.00 | 3.10 | 2.70 | 2.97 | 0.00 | - | 1 | 759 | 37.18% |
| BABA250620C00115000 | 2024-09-06 9:51AM EDT | 115.00 | 2.37 | 1.74 | 2.46 | -0.09 | -3.66% | 1 | 709 | 37.76% |
| BABA250620C00120000 | 2024-09-06 3:42PM EDT | 120.00 | 1.75 | 1.65 | 1.85 | -0.20 | -10.26% | 4 | 551 | 37.16% |
| BABA250620C00125000 | 2024-08-30 3:55PM EDT | 125.00 | 1.60 | 1.15 | 1.84 | 0.00 | - | 1 | 63 | 39.61% |
| BABA250620C00130000 | 2024-09-06 3:41PM EDT | 130.00 | 1.13 | 1.08 | 1.17 | -0.09 | -7.38% | 8 | 1,079 | 37.35% |
| BABA250620C00135000 | 2024-09-06 3:40PM EDT | 135.00 | 0.90 | 0.87 | 0.93 | -0.16 | -15.09% | 4 | 44 | 37.44% |
| BABA250620C00140000 | 2024-09-06 3:32PM EDT | 140.00 | 0.73 | 0.69 | 0.75 | -0.05 | -6.41% | 32 | 58 | 37.62% |
| BABA250620C00145000 | 2024-08-30 12:57PM EDT | 145.00 | 0.70 | 0.40 | 0.90 | 0.00 | - | 4 | 24 | 40.92% |
| BABA250620C00150000 | 2024-09-06 3:32PM EDT | 150.00 | 0.46 | 0.41 | 0.55 | -0.08 | -14.81% | 16 | 4,503 | 38.77% |
| BABA250620C00155000 | 2024-06-11 1:06PM EDT | 155.00 | 0.97 | 0.00 | 0.00 | 0.00 | - | 5 | 359 | 12.50% |
| BABA250620C00160000 | 2024-06-12 2:40PM EDT | 160.00 | 0.69 | 0.00 | 0.00 | 0.00 | - | 3 | 483 | 12.50% |
| BABA250620C00165000 | 2024-06-12 12:15PM EDT | 165.00 | 0.59 | 0.00 | 0.00 | 0.00 | - | 2 | 353 | 12.50% |
| BABA250620C00170000 | 2024-06-12 9:38AM EDT | 170.00 | 0.70 | 0.00 | 0.00 | 0.00 | - | 1 | 1,855 | 12.50% |
| BABA250620C00175000 | 2024-06-05 10:31AM EDT | 175.00 | 0.66 | 0.00 | 0.00 | 0.00 | - | 1 | 143 | 12.50% |
| BABA250620C00180000 | 2024-06-11 12:55PM EDT | 180.00 | 0.45 | 0.00 | 0.00 | 0.00 | - | 2 | 3,359 | 12.50% |
| BABA250620C00185000 | 2024-06-11 11:30AM EDT | 185.00 | 0.37 | 0.00 | 0.00 | 0.00 | - | 2 | 59 | 25.00% |
| BABA250620C00190000 | 2024-05-29 2:57PM EDT | 190.00 | 0.43 | 0.00 | 0.00 | 0.00 | - | 2 | 86 | 25.00% |
| BABA250620C00195000 | 2024-05-30 3:49PM EDT | 195.00 | 0.47 | 0.00 | 0.00 | 0.00 | - | 2 | 594 | 25.00% |
| BABA250620C00200000 | 2024-06-12 11:05AM EDT | 200.00 | 0.22 | 0.00 | 0.00 | 0.00 | - | 209 | 1,740 | 25.00% |
| BABA250620C00210000 | 2024-06-05 1:50PM EDT | 210.00 | 0.21 | 0.00 | 0.00 | 0.00 | - | 2 | 2,205 | 25.00% |
| BABA250620C00220000 | 2024-06-12 2:56PM EDT | 220.00 | 0.17 | 0.00 | 0.00 | 0.00 | - | 13 | 2,170 | 25.00% |
Putsfür20. Juni 2025
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| BABA250620P00005000 | 2024-05-17 10:09AM EDT | 5.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 20 | 233 | 50.00% |
| BABA250620P00010000 | 2024-03-11 3:54PM EDT | 10.00 | 0.03 | 0.00 | 0.23 | 0.00 | - | 2 | 137 | 106.84% |
| BABA250620P00015000 | 2024-04-30 9:30AM EDT | 15.00 | 0.09 | 0.00 | 0.47 | 0.00 | - | 2 | 75 | 95.51% |
| BABA250620P00020000 | 2024-05-31 11:56AM EDT | 20.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 2 | 28 | 25.00% |
| BABA250620P00025000 | 2024-06-12 3:31PM EDT | 25.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 1 | 113 | 25.00% |
| BABA250620P00030000 | 2024-08-08 10:26AM EDT | 30.00 | 0.10 | 0.00 | 0.75 | 0.00 | - | 2 | 3 | 62.40% |
| BABA250620P00032500 | 2024-08-06 3:21PM EDT | 32.50 | 0.24 | 0.00 | 1.44 | 0.00 | - | - | 1 | 65.80% |
| BABA250620P00035000 | 2024-09-03 3:14PM EDT | 35.00 | 0.16 | 0.07 | 0.75 | 0.00 | - | 2 | 1 | 54.44% |
| BABA250620P00037500 | 2024-09-03 3:13PM EDT | 37.50 | 0.30 | 0.09 | 0.74 | 0.00 | - | 2 | 0 | 50.54% |
| BABA250620P00040000 | 2024-09-06 1:56PM EDT | 40.00 | 0.37 | 0.12 | 0.38 | +0.02 | +5.71% | 2 | 17 | 46.00% |
| BABA250620P00042500 | 2024-09-06 1:56PM EDT | 42.50 | 0.40 | 0.16 | 0.61 | +0.02 | +5.26% | 2 | 10 | 46.83% |
| BABA250620P00045000 | 2024-09-03 2:23PM EDT | 45.00 | 0.49 | 0.20 | 0.75 | 0.00 | - | 2 | 2 | 45.34% |
| BABA250620P00047500 | 2024-09-03 11:51AM EDT | 47.50 | 0.49 | 0.26 | 0.71 | 0.00 | - | 2 | 6 | 41.31% |
| BABA250620P00050000 | 2024-09-03 9:41AM EDT | 50.00 | 0.80 | 0.63 | 0.79 | 0.00 | - | 4 | 101 | 38.99% |
| BABA250620P00055000 | 2024-09-03 11:08AM EDT | 55.00 | 0.92 | 0.90 | 1.18 | 0.00 | - | 13 | 712 | 36.43% |
| BABA250620P00060000 | 2024-09-05 3:39PM EDT | 60.00 | 1.62 | 1.66 | 1.93 | 0.00 | - | 10 | 1,541 | 35.39% |
| BABA250620P00065000 | 2024-09-06 12:48PM EDT | 65.00 | 2.65 | 2.58 | 2.82 | +0.36 | +15.72% | 4 | 1,500 | 33.56% |
| BABA250620P00067500 | 2024-09-03 10:07AM EDT | 67.50 | 2.99 | 3.15 | 3.40 | 0.00 | - | 3 | 1,583 | 32.81% |
| BABA250620P00070000 | 2024-09-03 11:24AM EDT | 70.00 | 3.60 | 3.85 | 4.20 | 0.00 | - | 4 | 3,265 | 32.65% |
| BABA250620P00072500 | 2024-09-05 9:39AM EDT | 72.50 | 4.40 | 4.65 | 5.20 | 0.00 | - | 1 | 4,487 | 32.86% |
| BABA250620P00075000 | 2024-09-05 2:54PM EDT | 75.00 | 5.30 | 5.55 | 6.00 | 0.00 | - | 1 | 894 | 31.84% |
| BABA250620P00077500 | 2024-09-03 10:16AM EDT | 77.50 | 6.10 | 6.55 | 6.95 | 0.00 | - | 34 | 308 | 31.04% |
| BABA250620P00080000 | 2024-09-04 2:13PM EDT | 80.00 | 7.25 | 7.70 | 8.35 | 0.00 | - | 2 | 1,421 | 31.48% |
| BABA250620P00082500 | 2024-09-06 10:26AM EDT | 82.50 | 9.00 | 8.90 | 9.55 | -0.62 | -6.44% | 1 | 1,487 | 30.82% |
| BABA250620P00085000 | 2024-08-28 11:45AM EDT | 85.00 | 11.15 | 10.25 | 10.60 | 0.00 | - | 4 | 178 | 29.25% |
| BABA250620P00087500 | 2024-05-24 11:14AM EDT | 87.50 | 14.66 | 0.00 | 0.00 | 0.00 | - | 10 | 19 | 0.00% |
| BABA250620P00090000 | 2024-09-04 11:59AM EDT | 90.00 | 12.80 | 13.30 | 13.65 | 0.00 | - | 3 | 568 | 28.32% |
| BABA250620P00095000 | 2024-08-27 9:35AM EDT | 95.00 | 16.05 | 16.80 | 17.55 | 0.00 | - | 3 | 97 | 29.10% |
| BABA250620P00100000 | 2024-08-28 9:53AM EDT | 100.00 | 21.21 | 20.20 | 21.85 | 0.00 | - | 1 | 283 | 30.43% |
| BABA250620P00105000 | 2024-08-12 9:40AM EDT | 105.00 | 25.82 | 24.10 | 25.65 | 0.00 | - | 2 | 44 | 28.39% |
| BABA250620P00110000 | 2024-08-16 1:14PM EDT | 110.00 | 26.95 | 28.60 | 30.05 | 0.00 | - | 3 | 144 | 27.99% |
| BABA250620P00115000 | 2024-08-06 2:59PM EDT | 115.00 | 36.80 | 30.60 | 35.00 | 0.00 | - | 130 | 44 | 30.38% |
| BABA250620P00120000 | 2024-08-23 11:52AM EDT | 120.00 | 35.09 | 38.40 | 39.10 | 0.00 | - | 2 | 0 | 24.29% |
| BABA250620P00125000 | 2024-06-25 12:12PM EDT | 125.00 | 51.20 | 47.85 | 50.70 | 0.00 | - | 6 | 0 | 57.14% |
| BABA250620P00130000 | 2024-07-08 9:50AM EDT | 130.00 | 56.45 | 51.35 | 52.20 | 0.00 | - | 10 | 0 | 50.46% |
| BABA250620P00135000 | 2023-12-28 1:59PM EDT | 135.00 | 57.42 | 59.50 | 62.55 | 0.00 | - | 1 | 0 | 69.64% |
| BABA250620P00140000 | 2024-05-09 11:50AM EDT | 140.00 | 60.20 | 60.00 | 64.85 | 0.00 | - | 1 | 1 | 56.29% |
| BABA250620P00145000 | 2024-05-09 11:31AM EDT | 145.00 | 65.32 | 65.00 | 69.95 | 0.00 | - | 1 | 1 | 58.72% |
| BABA250620P00150000 | 2024-09-04 10:15AM EDT | 150.00 | 67.27 | 68.35 | 69.15 | 0.00 | - | 1 | 0 | 35.69% |
| BABA250620P00155000 | 2023-03-13 3:25PM EDT | 155.00 | 72.05 | 61.80 | 65.05 | 0.00 | - | 50 | 50 | 0.00% |
| BABA250620P00160000 | 2023-10-27 1:16PM EDT | 160.00 | 77.37 | 80.60 | 83.15 | 0.00 | - | 4 | 0 | 61.40% |
| BABA250620P00165000 | 2023-10-12 12:37PM EDT | 165.00 | 79.45 | 80.50 | 83.50 | 0.00 | - | 1 | 0 | 0.00% |
| BABA250620P00170000 | 2024-01-22 3:42PM EDT | 170.00 | 101.30 | 93.05 | 95.90 | 0.00 | - | 10 | 0 | 77.97% |
| BABA250620P00175000 | 2023-09-22 11:06AM EDT | 175.00 | 86.60 | 92.50 | 97.50 | 0.00 | - | 1 | 0 | 53.25% |
| BABA250620P00180000 | 2024-05-13 10:15AM EDT | 180.00 | 95.44 | 100.00 | 105.00 | 0.00 | - | 1 | 0 | 71.59% |
| BABA250620P00185000 | 2023-11-13 12:51PM EDT | 185.00 | 101.69 | 113.05 | 117.00 | 0.00 | - | 2 | 0 | 105.88% |
| BABA250620P00190000 | 2024-01-16 11:56AM EDT | 190.00 | 119.74 | 115.25 | 117.70 | 0.00 | - | 10 | 0 | 93.40% |
| BABA250620P00195000 | 2024-03-22 1:44PM EDT | 195.00 | 122.44 | 124.20 | 128.50 | 0.00 | - | 2 | 0 | 114.13% |
| BABA250620P00200000 | 2024-01-22 3:42PM EDT | 200.00 | 131.32 | 122.90 | 125.95 | 0.00 | - | 2 | 0 | 87.28% |
| BABA250620P00210000 | 2023-11-13 12:51PM EDT | 210.00 | 126.67 | 137.00 | 141.95 | 0.00 | - | 1 | 0 | 111.49% |
| BABA250620P00220000 | 2024-01-22 3:45PM EDT | 220.00 | 151.35 | 142.95 | 147.00 | 0.00 | - | 62 | 0 | 95.23% |
