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
Callsfür16. Januar 2026
VertragsnameLetztes HandelsdatumStrikeLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
BABA260116C000050002024-06-12 3:57PM EDT5.0071.050.000.000.00-1,180240.00%
BABA260116C000100002024-06-12 3:57PM EDT10.0066.450.000.000.00-1,60090.00%
BABA260116C000150002024-06-12 3:59PM EDT15.0063.100.000.000.00-880.00%
BABA260116C000200002024-05-16 12:27PM EDT20.0067.000.000.000.00-1330.00%
BABA260116C000250002024-06-03 12:21PM EDT25.0053.700.000.000.00-4130.00%
BABA260116C000300002024-06-12 9:41AM EDT30.0049.200.000.000.00-112360.00%
BABA260116C000350002024-06-24 12:03PM EDT35.0043.1245.6548.950.00-2361.23%
BABA260116C000400002024-07-11 1:53PM EDT40.0041.4041.0543.050.00-15251.23%
BABA260116C000450002024-07-05 12:03PM EDT45.0033.4037.0539.700.00-1651.70%
BABA260116C000500002024-07-12 11:09AM EDT50.0034.5033.6035.75+1.25+3.76%213450.58%
BABA260116C000550002024-07-11 11:05AM EDT55.0029.5530.2032.450.00-1850.01%
BABA260116C000600002024-07-12 10:23AM EDT60.0027.1326.6527.30+1.08+4.15%610446.26%
BABA260116C000650002024-07-11 10:00AM EDT65.0023.9022.6024.00+1.20+5.29%11944.63%
BABA260116C000675002024-06-21 11:06AM EDT67.5018.7521.1022.500.00-1544.06%
BABA260116C000700002024-07-12 11:59AM EDT70.0020.8520.0521.20+0.85+4.25%712043.92%
BABA260116C000725002024-07-12 3:41PM EDT72.5019.5018.7020.20+0.95+5.12%130444.45%
BABA260116C000750002024-07-12 3:56PM EDT75.0018.2517.5518.50+1.10+6.41%311,46942.85%
BABA260116C000775002024-07-11 1:26PM EDT77.5016.1516.3017.100.00-13941.96%
BABA260116C000800002024-07-12 2:38PM EDT80.0015.9014.6016.00+0.80+5.30%2637241.74%
BABA260116C000825002024-07-09 1:25PM EDT82.5012.4012.4014.900.00-25341.38%
BABA260116C000850002024-07-12 3:54PM EDT85.0013.7011.4513.85+0.65+4.98%1119641.00%
BABA260116C000875002024-06-12 10:50AM EDT87.5012.500.000.000.00-11981.56%
BABA260116C000900002024-07-12 11:01AM EDT90.0011.859.5512.00+0.75+6.76%424440.50%
BABA260116C000950002024-07-11 2:32PM EDT95.009.588.0010.400.00-11115440.14%
BABA260116C001000002024-07-12 1:29PM EDT100.008.957.709.00+0.65+7.83%1402,18439.82%
BABA260116C001050002024-07-12 10:01AM EDT105.007.665.357.80+0.86+12.65%7131039.61%
BABA260116C001100002024-07-12 1:46PM EDT110.006.555.706.75+0.40+6.50%1145139.40%
BABA260116C001150002024-07-12 11:29AM EDT115.005.755.406.35+1.05+22.34%228040.70%
BABA260116C001200002024-07-11 11:12AM EDT120.004.904.605.350.00-272,01639.98%
BABA260116C001250002024-07-11 10:04AM EDT125.004.003.954.800.00-21,83740.32%
BABA260116C001300002024-07-12 12:03PM EDT130.003.653.454.10+0.24+7.04%771,40239.91%
BABA260116C001350002024-06-11 2:00PM EDT135.003.350.000.000.00-26076.25%
BABA260116C001400002024-06-12 3:30PM EDT140.002.960.000.000.00-22,04212.50%
BABA260116C001450002024-06-10 10:39AM EDT145.002.800.000.000.00-245712.50%
BABA260116C001500002024-06-12 1:28PM EDT150.002.280.000.000.00-564,86712.50%
BABA260116C001550002024-06-11 2:46PM EDT155.001.900.000.000.00-32,66712.50%
BABA260116C001600002024-06-11 1:16PM EDT160.001.820.000.000.00-161,52412.50%
BABA260116C001650002024-06-11 12:34PM EDT165.001.620.000.000.00-11,43112.50%
BABA260116C001700002024-06-11 1:24PM EDT170.001.540.000.000.00-321,80712.50%
BABA260116C001750002024-06-11 1:08PM EDT175.001.310.000.000.00-148412.50%
BABA260116C001800002024-06-12 3:35PM EDT180.001.160.000.000.00-2057,34612.50%
Putsfür16. Januar 2026
VertragsnameLetztes HandelsdatumStrikeLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
BABA260116P000050002024-06-07 11:55AM EDT5.000.050.000.000.00-1,0001,58850.00%
BABA260116P000100002024-06-05 3:23PM EDT10.000.070.000.000.00-27625.00%
BABA260116P000150002024-05-02 9:33AM EDT15.000.100.020.430.00-13367.68%
BABA260116P000200002024-05-01 2:19PM EDT20.000.300.000.800.00-326962.06%
BABA260116P000250002024-05-15 1:25PM EDT25.000.240.000.000.00-27625.00%
BABA260116P000300002024-05-29 1:25PM EDT30.000.450.000.000.00-2027412.50%
BABA260116P000350002024-05-31 12:23PM EDT35.000.750.000.000.00-356012.50%
BABA260116P000400002024-05-31 2:15PM EDT40.001.100.000.000.00-101,67912.50%
BABA260116P000450002024-07-11 11:02AM EDT45.001.151.121.23-0.05-4.17%225736.15%
BABA260116P000500002024-07-11 3:06PM EDT50.001.881.761.910.00-123935.05%
BABA260116P000550002024-07-11 10:50AM EDT55.002.752.492.780.00-424233.84%
BABA260116P000600002024-07-11 3:11PM EDT60.003.952.204.350.00-1183334.44%
BABA260116P000650002024-07-11 12:19PM EDT65.005.305.105.45-0.20-3.64%167632.17%
BABA260116P000700002024-07-12 10:06AM EDT70.006.906.007.20-0.40-5.48%318531.25%
BABA260116P000725002024-07-12 12:07PM EDT72.508.005.958.25-1.60-16.67%28130.96%
BABA260116P000750002024-07-12 12:15PM EDT75.009.109.009.35-0.39-4.11%95430.59%
BABA260116P000775002024-07-11 1:36PM EDT77.5010.649.1010.500.00-101730.13%
BABA260116P000800002024-07-12 3:10PM EDT80.0011.4610.6512.05-0.44-3.70%75447330.52%
BABA260116P000825002024-07-11 11:24AM EDT82.5013.5012.0013.450.00-193,92730.29%
BABA260116P000850002024-07-11 1:31PM EDT85.0014.6014.2514.450.00-7111828.85%
BABA260116P000875002024-06-11 2:42PM EDT87.5017.700.000.000.00-541020.00%
BABA260116P000900002024-07-02 2:40PM EDT90.0020.3515.9517.450.00-1927.94%
BABA260116P000950002024-06-04 1:28PM EDT95.0022.590.000.000.00-18770.00%
BABA260116P001000002024-06-28 3:39PM EDT100.0029.0523.6524.350.00-12326.13%
BABA260116P001050002024-07-11 11:29AM EDT105.0026.8026.6528.60-2.68-9.09%14,03426.50%
BABA260116P001100002024-06-25 3:56PM EDT110.0036.2530.9032.600.00-2325.39%
BABA260116P001150002024-06-28 10:01AM EDT115.0042.9535.7536.850.00-21624.38%
BABA260116P001200002024-07-11 10:00AM EDT120.0041.9439.5541.250.00-3223.08%
BABA260116P001250002024-06-10 9:46AM EDT125.0047.000.000.000.00-26970.00%
BABA260116P001300002024-06-24 9:40AM EDT130.0055.0048.0051.400.00-16027.19%
BABA260116P001350002024-04-19 10:50AM EDT135.0066.2347.8549.450.00-600.00%
BABA260116P001400002024-06-07 2:55PM EDT140.0062.000.000.000.00-130.00%
BABA260116P001450002024-05-14 10:47AM EDT145.0067.000.000.000.00-110.00%
BABA260116P001500002024-05-02 1:49PM EDT150.0068.8270.0075.000.00-1048.43%
BABA260116P001550002023-10-31 10:23AM EDT155.0072.950.000.000.00--00.00%
BABA260116P001600002024-06-07 2:01PM EDT160.0082.500.000.000.00-220.00%
BABA260116P001650002023-10-27 10:00AM EDT165.0081.5085.9088.100.00-3045.24%
BABA260116P001700002024-02-05 4:06PM EDT170.0095.1094.3097.950.00--057.74%
BABA260116P001750002024-02-12 11:00AM EDT175.00101.3095.6599.700.00-1054.02%
BABA260116P001800002024-06-12 1:10PM EDT180.00102.300.000.000.00-3730.00%