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
Callsfür19. Dezember 2025
VertragsnameLetztes HandelsdatumStrikeLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
BABA251219C000050002024-06-12 3:41PM EDT5.0073.000.000.000.00-1010.00%
BABA251219C000100002024-03-22 9:30AM EDT10.0066.0856.5061.500.00-110.00%
BABA251219C000150002024-01-04 12:11PM EDT15.0061.4055.5060.000.00-240.00%
BABA251219C000200002024-05-14 2:05PM EDT20.0059.000.000.000.00-10180.00%
BABA251219C000250002024-04-18 2:07PM EDT25.0045.2662.0066.950.00-14147.47%
BABA251219C000300002024-06-21 3:59PM EDT30.0045.8049.0054.000.00-1265.33%
BABA251219C000350002024-05-13 1:37PM EDT35.0051.6042.5046.850.00-11559.25%
BABA251219C000400002024-07-09 12:07PM EDT40.0038.3141.2043.350.00-1354.16%
BABA251219C000450002024-06-05 10:11AM EDT45.0037.440.000.000.00-1530.00%
BABA251219C000500002024-07-10 12:21PM EDT50.0031.0032.9034.400.00-11050.64%
BABA251219C000550002024-07-09 12:46PM EDT55.0026.6129.9031.450.00-1351.82%
BABA251219C000600002024-06-27 12:46PM EDT60.0021.0025.4026.900.00-10146.05%
BABA251219C000650002024-07-10 10:40AM EDT65.0020.9522.9525.450.00-2450.49%
BABA251219C000675002024-06-27 3:54PM EDT67.5016.6220.6022.250.00--2044.45%
BABA251219C000700002024-07-05 9:45AM EDT70.0016.4019.1020.650.00-61343.43%
BABA251219C000725002024-07-12 10:00AM EDT72.5019.0017.8519.20+0.75+4.11%63142.72%
BABA251219C000750002024-07-12 12:38PM EDT75.0017.6016.8517.90+2.10+13.55%612942.29%
BABA251219C000775002024-07-10 12:34PM EDT77.5014.2516.1016.650.00-529341.83%
BABA251219C000800002024-07-12 3:49PM EDT80.0015.4015.2515.50+0.99+6.87%203741.49%
BABA251219C000825002024-06-27 1:50PM EDT82.5010.3413.4514.450.00-2041.27%
BABA251219C000850002024-07-12 11:27AM EDT85.0013.3011.9013.40+1.95+17.18%245,39640.89%
BABA251219C000875002024-06-05 10:55AM EDT87.5011.900.000.000.00-121.56%
BABA251219C000900002024-07-11 2:25PM EDT90.0010.8810.3511.550.00-31940.39%
BABA251219C000950002024-07-12 1:55PM EDT95.009.858.509.95+0.60+6.49%13,82440.00%
BABA251219C001000002024-07-12 1:12PM EDT100.008.507.158.55+0.65+8.28%229339.66%
BABA251219C001050002024-07-11 10:10AM EDT105.007.056.307.400.00-110539.54%
BABA251219C001100002024-07-05 11:00AM EDT110.004.505.906.900.00-113240.87%
BABA251219C001150002024-07-12 1:16PM EDT115.005.505.105.95+0.60+12.24%2740.59%
BABA251219C001200002024-07-12 10:19AM EDT120.004.504.354.95+0.75+20.00%32439.78%
BABA251219C001250002024-06-24 12:02PM EDT125.002.793.654.500.00-2040.39%
BABA251219C001300002024-07-11 1:53PM EDT130.003.553.403.90+0.35+10.94%218940.27%
BABA251219C001350002024-06-03 12:45PM EDT135.003.220.000.000.00-11,11312.50%
BABA251219C001400002024-06-07 1:12PM EDT140.002.790.000.000.00-51,05812.50%
BABA251219C001450002024-06-04 9:33AM EDT145.002.600.000.000.00-130912.50%
BABA251219C001500002024-06-12 9:49AM EDT150.002.100.000.000.00-711,02512.50%
BABA251219C001550002024-06-06 11:30AM EDT155.002.000.000.000.00-113512.50%
BABA251219C001600002024-06-05 12:39PM EDT160.001.850.000.000.00-63,01512.50%
BABA251219C001650002024-06-12 3:41PM EDT165.001.450.000.000.00-211,13212.50%
BABA251219C001700002024-06-12 3:18PM EDT170.001.310.000.000.00-101,08712.50%
BABA251219C001750002024-06-11 3:19PM EDT175.001.200.000.000.00-176212.50%
BABA251219C001800002024-06-11 2:17PM EDT180.001.020.000.000.00-621,81412.50%
BABA251219C001850002024-06-07 3:39PM EDT185.000.960.000.000.00-12,17812.50%
BABA251219C001900002024-06-05 9:30AM EDT190.000.960.000.000.00-22,32012.50%
BABA251219C001950002024-06-04 3:18PM EDT195.000.780.000.000.00-11,12112.50%
BABA251219C002000002024-06-12 2:11PM EDT200.000.730.000.000.00-164,65712.50%
BABA251219C002100002024-06-06 9:33AM EDT210.000.850.000.000.00-153212.50%
BABA251219C002200002024-06-12 3:09PM EDT220.000.450.000.000.00-22,72012.50%
Putsfür19. Dezember 2025
VertragsnameLetztes HandelsdatumStrikeLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
BABA251219P000050002024-06-12 9:30AM EDT5.000.010.000.000.00-2012050.00%
BABA251219P000100002024-05-17 1:38PM EDT10.000.010.000.000.00-113025.00%
BABA251219P000150002024-04-30 2:27PM EDT15.000.120.005.000.00-270119.34%
BABA251219P000200002024-05-16 1:51PM EDT20.000.200.000.000.00-28325.00%
BABA251219P000250002024-05-30 1:27PM EDT25.000.240.000.000.00-216125.00%
BABA251219P000300002024-06-20 10:17AM EDT30.000.350.001.850.00-5154.71%
BABA251219P000325002024-07-11 11:49AM EDT32.500.360.215.000.00-261367.29%
BABA251219P000350002024-05-21 9:50AM EDT35.000.610.000.000.00-18512.50%
BABA251219P000400002024-05-16 3:48PM EDT40.000.830.000.000.00-416112.50%
BABA251219P000450002024-06-03 10:36AM EDT45.001.650.000.000.00-119912.50%
BABA251219P000500002024-07-03 10:43AM EDT50.001.901.501.760.00-16635.05%
BABA251219P000550002024-07-12 3:59PM EDT55.002.502.322.61-0.39-13.49%131933.91%
BABA251219P000600002024-07-12 3:39PM EDT60.003.602.283.75-0.86-19.28%112932.99%
BABA251219P000650002024-07-11 10:32AM EDT65.005.352.865.200.00-340332.17%
BABA251219P000675002024-07-03 11:43AM EDT67.506.675.506.050.00-653631.78%
BABA251219P000700002024-07-03 12:17PM EDT70.007.806.507.000.00-254031.46%
BABA251219P000725002024-06-27 2:34PM EDT72.509.907.508.000.00-1431.06%
BABA251219P000750002024-07-09 2:53PM EDT75.0010.057.609.150.00-53030.84%
BABA251219P000775002024-06-11 1:02PM EDT77.5011.680.000.000.00-3690.78%
BABA251219P000800002024-07-12 1:56PM EDT80.0011.1010.9011.45-1.60-12.60%5529.72%
BABA251219P000825002024-05-17 9:38AM EDT82.5011.730.000.000.00-640.00%
BABA251219P000850002024-07-11 2:59PM EDT85.0014.4512.7014.200.00-1828.95%
BABA251219P000875002024-06-10 11:30AM EDT87.5016.920.000.000.00-130.00%
BABA251219P000900002024-05-31 3:09PM EDT90.0018.910.000.000.00-36170.00%
BABA251219P000950002024-06-28 3:38PM EDT95.0024.8120.0021.000.00-4428.42%
BABA251219P001000002024-06-25 3:45PM EDT100.0027.5522.9524.550.00-51327.42%
BABA251219P001050002024-07-01 12:38PM EDT105.0033.0026.8028.400.00-3126.53%
BABA251219P001100002024-07-09 3:12PM EDT110.0035.0431.1032.400.00-113025.28%
BABA251219P001150002024-07-11 10:50AM EDT115.0037.8435.7036.700.00-203324.29%
BABA251219P001200002024-06-12 3:49PM EDT120.0043.050.000.000.00-83090.00%
BABA251219P001250002024-05-20 12:00PM EDT125.0039.610.000.000.00-42120.00%
BABA251219P001300002024-07-05 1:32PM EDT130.0055.6749.3552.550.00-2033.72%
BABA251219P001350002024-05-21 3:33PM EDT135.0050.040.000.000.00-110.00%
BABA251219P001400002024-01-08 11:21AM EDT140.0068.0665.0068.000.00-3051.42%
BABA251219P001450002024-01-08 10:32AM EDT145.0073.5569.8073.200.00-1053.12%
BABA251219P001500002023-12-21 11:25AM EDT150.0075.1078.0083.000.00-1066.72%
BABA251219P001550002023-08-10 12:03PM EDT155.0058.5064.4566.200.00-1020.00%
BABA251219P001600002024-04-03 10:39AM EDT160.0087.4277.9080.900.00-1031.92%
BABA251219P001650002023-09-13 12:40PM EDT165.0077.1580.2083.000.00-200.00%
BABA251219P001700002024-03-19 11:22AM EDT170.0096.9499.25102.750.00-10074.21%
BABA251219P001750002023-11-08 10:48AM EDT175.0090.00101.95104.950.00-1068.03%
BABA251219P001800002024-05-15 9:46AM EDT180.0099.930.000.000.00-220.00%
BABA251219P001900002024-05-31 10:59AM EDT190.00113.000.000.000.00-110.00%
BABA251219P001950002024-04-26 1:29PM EDT195.00119.45112.00116.400.00-2043.26%
BABA251219P002000002024-03-25 1:33PM EDT200.00128.40123.90127.000.00-2063.87%
BABA251219P002100002023-09-14 9:31AM EDT210.00121.21123.90128.500.00-100.00%
BABA251219P002200002024-05-20 9:36AM EDT220.00132.500.000.000.00-230.00%