Deutsche Märkte öffnen in 8 Stunden 36 Minuten
Nikkei 225
36.159,16 -56,59 (-0,16%) Dow Jones 30
40.736,96 -92,63 (-0,23%) Bitcoin EUR
52.257,28 +106,29 (+0,20%) XRP EUR
0,49 +0,00 (+0,09%) Nasdaq Compositive
17.025,88 +141,28 (+0,84%) S&P 500
5.495,52 +24,47 (+0,45%)
Alibaba Group Holding Limited (BABA)
NYSE - Nasdaq Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EDT
Nachbörse:
Callsfür19. September 2025
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| BABA250919C00030000 | 2024-08-26 12:46PM EDT | 30.00 | 53.87 | 52.50 | 55.70 | 0.00 | - | - | 1 | 53.52% |
| BABA250919C00037500 | 2024-07-25 2:36PM EDT | 37.50 | 40.60 | 48.10 | 51.80 | 0.00 | - | 1 | 1 | 79.96% |
| BABA250919C00040000 | 2024-08-15 10:40AM EDT | 40.00 | 43.80 | 43.00 | 48.00 | 0.00 | - | 2 | 3 | 58.52% |
| BABA250919C00042500 | 2024-08-23 10:39AM EDT | 42.50 | 45.05 | 42.90 | 43.80 | 0.00 | - | 1 | 2 | 57.57% |
| BABA250919C00050000 | 2024-08-28 9:45AM EDT | 50.00 | 33.63 | 35.60 | 37.55 | 0.00 | - | 2 | 16 | 51.23% |
| BABA250919C00055000 | 2024-07-26 10:42AM EDT | 55.00 | 24.80 | 33.40 | 34.15 | 0.00 | - | 1 | 2 | 55.81% |
| BABA250919C00060000 | 2024-09-10 9:51AM EDT | 60.00 | 27.57 | 27.10 | 30.00 | +2.72 | +10.95% | 5 | 28 | 53.52% |
| BABA250919C00065000 | 2024-08-06 1:41PM EDT | 65.00 | 20.80 | 22.70 | 25.50 | 0.00 | - | 5 | 3 | 47.76% |
| BABA250919C00067500 | 2024-08-15 9:49AM EDT | 67.50 | 21.06 | 21.00 | 22.30 | 0.00 | - | 1 | 1 | 41.28% |
| BABA250919C00070000 | 2024-09-06 9:31AM EDT | 70.00 | 20.22 | 19.25 | 21.50 | 0.00 | - | 2 | 77 | 43.85% |
| BABA250919C00072500 | 2024-09-10 10:06AM EDT | 72.50 | 18.85 | 18.60 | 18.95 | +1.87 | +11.01% | 10 | 147 | 39.86% |
| BABA250919C00075000 | 2024-08-28 9:54AM EDT | 75.00 | 15.20 | 16.05 | 18.40 | 0.00 | - | 5 | 185 | 42.55% |
| BABA250919C00077500 | 2024-09-10 10:07AM EDT | 77.50 | 16.00 | 15.60 | 16.90 | +1.40 | +9.59% | 1 | 46 | 41.77% |
| BABA250919C00080000 | 2024-09-10 11:14AM EDT | 80.00 | 14.05 | 14.25 | 14.65 | +1.45 | +11.51% | 4 | 648 | 38.46% |
| BABA250919C00082500 | 2024-09-09 11:56AM EDT | 82.50 | 11.48 | 12.45 | 13.30 | 0.00 | - | 3 | 395 | 37.81% |
| BABA250919C00085000 | 2024-09-10 3:43PM EDT | 85.00 | 11.95 | 11.80 | 12.05 | +1.40 | +13.27% | 2 | 896 | 37.25% |
| BABA250919C00087500 | 2024-06-04 10:59AM EDT | 87.50 | 10.32 | 0.00 | 0.00 | 0.00 | - | 10 | 823 | 0.78% |
| BABA250919C00090000 | 2024-09-09 2:33PM EDT | 90.00 | 9.50 | 9.65 | 10.00 | +0.84 | +9.70% | 1 | 516 | 36.82% |
| BABA250919C00095000 | 2024-09-10 1:24PM EDT | 95.00 | 7.80 | 7.90 | 8.25 | +0.35 | +4.70% | 3 | 272 | 36.47% |
| BABA250919C00100000 | 2024-09-10 1:01PM EDT | 100.00 | 6.40 | 6.45 | 6.75 | +0.45 | +7.56% | 5 | 869 | 36.10% |
| BABA250919C00105000 | 2024-09-10 10:54AM EDT | 105.00 | 5.15 | 5.25 | 5.55 | +0.70 | +15.73% | 3 | 29 | 35.97% |
| BABA250919C00110000 | 2024-09-10 2:24PM EDT | 110.00 | 4.30 | 4.25 | 4.55 | +0.58 | +15.59% | 11 | 220 | 35.86% |
| BABA250919C00115000 | 2024-09-10 1:13PM EDT | 115.00 | 3.40 | 3.40 | 3.75 | +0.30 | +9.68% | 3 | 356 | 35.88% |
| BABA250919C00120000 | 2024-09-10 1:12PM EDT | 120.00 | 2.81 | 2.60 | 3.10 | +0.31 | +12.40% | 8 | 198 | 35.95% |
| BABA250919C00125000 | 2024-09-10 1:13PM EDT | 125.00 | 2.29 | 2.27 | 2.56 | +0.21 | +10.10% | 3 | 111 | 36.01% |
| BABA250919C00130000 | 2024-09-10 1:04PM EDT | 130.00 | 1.83 | 1.82 | 2.13 | +0.09 | +5.17% | 5 | 670 | 36.15% |
| BABA250919C00135000 | 2024-06-12 9:35AM EDT | 135.00 | 2.27 | 0.00 | 0.00 | 0.00 | - | 1 | 2 | 12.50% |
| BABA250919C00140000 | 2024-06-12 12:33PM EDT | 140.00 | 1.92 | 0.00 | 0.00 | 0.00 | - | 1 | 11 | 12.50% |
| BABA250919C00145000 | 2024-06-03 3:30PM EDT | 145.00 | 1.62 | 0.00 | 0.00 | 0.00 | - | 2 | 2 | 12.50% |
| BABA250919C00150000 | 2024-06-06 11:33AM EDT | 150.00 | 1.65 | 0.00 | 0.00 | 0.00 | - | 1 | 22 | 12.50% |
| BABA250919C00155000 | 2024-06-12 10:30AM EDT | 155.00 | 1.03 | 0.00 | 0.00 | 0.00 | - | 12 | 36 | 12.50% |
| BABA250919C00160000 | 2024-06-12 10:16AM EDT | 160.00 | 1.15 | 0.00 | 0.00 | 0.00 | - | 4 | 22 | 12.50% |
Putsfür19. September 2025
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| BABA250919P00030000 | 2024-07-19 10:20AM EDT | 30.00 | 0.01 | 0.02 | 1.05 | 0.00 | - | 1 | 0 | 59.62% |
| BABA250919P00032500 | 2024-08-21 9:45AM EDT | 32.50 | 0.20 | 0.06 | 0.64 | 0.00 | - | 8 | 8 | 51.12% |
| BABA250919P00035000 | 2024-08-09 12:35PM EDT | 35.00 | 0.35 | 0.11 | 1.56 | 0.00 | - | 16 | 8 | 56.52% |
| BABA250919P00037500 | 2024-09-03 3:25PM EDT | 37.50 | 0.31 | 0.11 | 1.59 | 0.00 | - | - | 1 | 52.78% |
| BABA250919P00040000 | 2024-05-15 12:37PM EDT | 40.00 | 0.82 | 0.00 | 0.00 | 0.00 | - | - | 1 | 12.50% |
| BABA250919P00045000 | 2024-06-03 2:11PM EDT | 45.00 | 1.15 | 0.00 | 0.00 | 0.00 | - | 10 | 33 | 12.50% |
| BABA250919P00050000 | 2024-09-03 9:42AM EDT | 50.00 | 1.00 | 0.80 | 0.93 | 0.00 | - | 4 | 28 | 37.06% |
| BABA250919P00055000 | 2024-07-23 9:56AM EDT | 55.00 | 2.12 | 1.26 | 1.75 | 0.00 | - | 2 | 25 | 37.70% |
| BABA250919P00060000 | 2024-08-15 9:57AM EDT | 60.00 | 2.20 | 1.92 | 2.09 | 0.00 | - | 50 | 362 | 33.74% |
| BABA250919P00065000 | 2024-09-10 2:42PM EDT | 65.00 | 3.05 | 2.89 | 3.10 | -0.45 | -12.86% | 21 | 51 | 32.74% |
| BABA250919P00067500 | 2024-08-14 12:01PM EDT | 67.50 | 4.80 | 3.50 | 3.70 | 0.00 | - | 1 | 53 | 32.18% |
| BABA250919P00070000 | 2024-09-06 11:03AM EDT | 70.00 | 4.85 | 4.20 | 4.40 | 0.00 | - | 10 | 69 | 31.72% |
| BABA250919P00072500 | 2024-09-03 2:51PM EDT | 72.50 | 5.55 | 4.95 | 5.20 | 0.00 | - | 1 | 916 | 31.32% |
| BABA250919P00075000 | 2024-09-09 9:42AM EDT | 75.00 | 6.95 | 5.85 | 7.05 | 0.00 | - | 2 | 31 | 34.13% |
| BABA250919P00077500 | 2024-09-04 3:40PM EDT | 77.50 | 7.50 | 6.80 | 7.05 | 0.00 | - | 2 | 15 | 30.45% |
| BABA250919P00080000 | 2024-09-09 3:23PM EDT | 80.00 | 9.00 | 7.85 | 8.10 | 0.00 | - | 1 | 14 | 29.98% |
| BABA250919P00082500 | 2024-09-06 9:48AM EDT | 82.50 | 9.30 | 9.00 | 9.30 | -0.55 | -5.58% | 1 | 11 | 29.68% |
| BABA250919P00085000 | 2024-09-06 10:29AM EDT | 85.00 | 11.65 | 10.20 | 10.55 | 0.00 | - | 4 | 73 | 29.24% |
| BABA250919P00090000 | 2024-09-03 10:26AM EDT | 90.00 | 13.65 | 12.30 | 13.30 | 0.00 | - | 24 | 53 | 28.28% |
| BABA250919P00095000 | 2024-07-29 9:59AM EDT | 95.00 | 19.50 | 18.65 | 18.90 | 0.00 | - | 812 | 606 | 34.85% |
| BABA250919P00100000 | 2024-09-04 9:51AM EDT | 100.00 | 20.49 | 18.60 | 19.95 | 0.00 | - | 2 | 187 | 26.52% |
| BABA250919P00105000 | 2024-08-26 9:33AM EDT | 105.00 | 25.80 | 23.20 | 23.75 | 0.00 | - | 2 | 152 | 25.55% |
| BABA250919P00110000 | 2024-08-05 12:34PM EDT | 110.00 | 33.40 | 27.95 | 28.95 | 0.00 | - | 4 | 4 | 29.29% |
| BABA250919P00115000 | 2024-07-31 10:19AM EDT | 115.00 | 36.32 | 32.15 | 33.50 | 0.00 | - | 5 | 36 | 30.12% |
| BABA250919P00120000 | 2024-06-06 11:01AM EDT | 120.00 | 42.00 | 0.00 | 0.00 | 0.00 | - | - | 1 | 0.00% |
| BABA250919P00130000 | 2024-05-21 11:51AM EDT | 130.00 | 45.00 | 0.00 | 0.00 | 0.00 | - | - | 20 | 0.00% |
