Deutsche Märkte schließen in 5 Stunden 8 Minuten
DAX
18.646,63 -52,77 (-0,28%) Euro Stoxx 50
4.841,86 -2,13 (-0,04%) Dow Jones 30
41.393,78 +296,98 (+0,72%) Gold
2.613,10 +2,40 (+0,09%) EUR/USD
1,1130 +0,0051 (+0,46%) Bitcoin EUR
52.655,73 -1.251,99 (-2,32%)
Alibaba Group Holding Limited (BABA)
NYSE - Nasdaq Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EDT
Vorbörslich:
Callsfür18. Dezember 2026
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| BABA261218C00025000 | 2024-07-22 11:45AM EDT | 25.00 | 54.00 | 58.20 | 63.00 | 0.00 | - | 2 | 12 | 52.54% |
| BABA261218C00030000 | 2024-09-06 11:01AM EDT | 30.00 | 54.10 | 0.00 | 0.00 | 0.00 | - | 16 | 0 | 0.00% |
| BABA261218C00035000 | 2024-08-08 11:10AM EDT | 35.00 | 48.53 | 48.05 | 51.10 | 0.00 | - | 2 | 8 | 43.56% |
| BABA261218C00040000 | 2024-09-12 11:10AM EDT | 40.00 | 48.80 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| BABA261218C00045000 | 2024-09-13 3:44PM EDT | 45.00 | 44.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| BABA261218C00050000 | 2024-09-11 9:33AM EDT | 50.00 | 39.55 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| BABA261218C00055000 | 2024-09-13 11:37AM EDT | 55.00 | 36.60 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| BABA261218C00060000 | 2024-09-13 1:16PM EDT | 60.00 | 33.05 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| BABA261218C00065000 | 2024-09-13 10:19AM EDT | 65.00 | 30.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| BABA261218C00067500 | 2024-08-29 3:10PM EDT | 67.50 | 25.99 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| BABA261218C00070000 | 2024-09-13 1:29PM EDT | 70.00 | 26.80 | 0.00 | 0.00 | 0.00 | - | 32 | 0 | 0.00% |
| BABA261218C00072500 | 2024-09-11 12:01PM EDT | 72.50 | 25.50 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| BABA261218C00075000 | 2024-09-13 10:10AM EDT | 75.00 | 23.90 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| BABA261218C00077500 | 2024-09-09 9:31AM EDT | 77.50 | 20.68 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| BABA261218C00080000 | 2024-09-13 10:40AM EDT | 80.00 | 21.54 | 0.00 | 0.00 | 0.00 | - | 17 | 0 | 0.00% |
| BABA261218C00082500 | 2024-09-12 11:40AM EDT | 82.50 | 21.00 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| BABA261218C00085000 | 2024-09-13 2:13PM EDT | 85.00 | 19.51 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.10% |
| BABA261218C00090000 | 2024-09-13 3:40PM EDT | 90.00 | 17.50 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.78% |
| BABA261218C00095000 | 2024-09-12 2:15PM EDT | 95.00 | 16.26 | 0.00 | 0.00 | 0.00 | - | 25 | 0 | 1.56% |
| BABA261218C00100000 | 2024-09-13 1:22PM EDT | 100.00 | 13.60 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 3.13% |
| BABA261218C00105000 | 2024-09-13 9:31AM EDT | 105.00 | 12.06 | 0.00 | 0.00 | 0.00 | - | 100 | 0 | 3.13% |
| BABA261218C00110000 | 2024-09-13 9:31AM EDT | 110.00 | 10.71 | 0.00 | 0.00 | 0.00 | - | 100 | 0 | 3.13% |
| BABA261218C00115000 | 2024-09-12 9:38AM EDT | 115.00 | 10.45 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 3.13% |
| BABA261218C00120000 | 2024-09-12 3:46PM EDT | 120.00 | 9.10 | 0.00 | 0.00 | 0.00 | - | 46 | 0 | 6.25% |
| BABA261218C00125000 | 2024-09-13 12:01PM EDT | 125.00 | 7.99 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| BABA261218C00130000 | 2024-09-12 1:52PM EDT | 130.00 | 7.42 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| BABA261218C00135000 | 2024-09-10 11:08AM EDT | 135.00 | 6.25 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| BABA261218C00140000 | 2024-09-13 3:40PM EDT | 140.00 | 5.80 | 0.00 | 0.00 | 0.00 | - | 101 | 0 | 6.25% |
| BABA261218C00145000 | 2024-09-13 11:54AM EDT | 145.00 | 5.26 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| BABA261218C00150000 | 2024-09-13 1:31PM EDT | 150.00 | 4.70 | 0.00 | 0.00 | 0.00 | - | 107 | 0 | 6.25% |
Putsfür18. Dezember 2026
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| BABA261218P00025000 | 2024-08-30 9:45AM EDT | 25.00 | 0.38 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| BABA261218P00030000 | 2024-09-12 11:13AM EDT | 30.00 | 0.67 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 12.50% |
| BABA261218P00035000 | 2024-09-12 11:41AM EDT | 35.00 | 0.74 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 12.50% |
| BABA261218P00040000 | 2024-09-10 12:57PM EDT | 40.00 | 1.31 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| BABA261218P00045000 | 2024-09-12 1:57PM EDT | 45.00 | 1.83 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 6.25% |
| BABA261218P00050000 | 2024-09-12 1:59PM EDT | 50.00 | 2.54 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 6.25% |
| BABA261218P00055000 | 2024-09-12 3:55PM EDT | 55.00 | 3.50 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 6.25% |
| BABA261218P00060000 | 2024-09-12 11:41AM EDT | 60.00 | 4.50 | 0.00 | 0.00 | 0.00 | - | 9 | 0 | 6.25% |
| BABA261218P00065000 | 2024-09-13 9:43AM EDT | 65.00 | 6.40 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
| BABA261218P00067500 | 2024-09-11 3:50PM EDT | 67.50 | 7.25 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 3.13% |
| BABA261218P00070000 | 2024-09-12 3:19PM EDT | 70.00 | 7.55 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 3.13% |
| BABA261218P00072500 | 2024-09-12 3:44PM EDT | 72.50 | 8.75 | 0.00 | 0.00 | 0.00 | - | 22 | 0 | 3.13% |
| BABA261218P00075000 | 2024-09-12 9:48AM EDT | 75.00 | 9.90 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 1.56% |
| BABA261218P00077500 | 2024-09-11 12:21PM EDT | 77.50 | 11.25 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 1.56% |
| BABA261218P00080000 | 2024-09-13 11:27AM EDT | 80.00 | 12.30 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.78% |
| BABA261218P00082500 | 2024-09-13 10:20AM EDT | 82.50 | 13.50 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.39% |
| BABA261218P00085000 | 2024-09-13 2:13PM EDT | 85.00 | 14.66 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| BABA261218P00090000 | 2024-09-10 9:58AM EDT | 90.00 | 17.65 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| BABA261218P00095000 | 2024-09-06 10:41AM EDT | 95.00 | 22.02 | 0.00 | 0.00 | 0.00 | - | 16 | 0 | 0.00% |
| BABA261218P00100000 | 2024-09-10 9:55AM EDT | 100.00 | 24.20 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| BABA261218P00105000 | 2024-07-23 9:30AM EDT | 105.00 | 32.16 | 24.10 | 29.75 | 0.00 | - | 20 | 41 | 31.73% |
| BABA261218P00110000 | 2024-09-11 9:56AM EDT | 110.00 | 30.50 | 0.00 | 0.00 | 0.00 | - | 14 | 0 | 0.00% |
| BABA261218P00115000 | 2024-07-02 10:44AM EDT | 115.00 | 42.90 | 37.75 | 39.20 | 0.00 | - | 4 | 97 | 35.12% |
| BABA261218P00120000 | 2024-09-09 1:21PM EDT | 120.00 | 40.55 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| BABA261218P00125000 | 2024-08-30 1:22PM EDT | 125.00 | 43.20 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| BABA261218P00130000 | 2024-09-09 1:21PM EDT | 130.00 | 49.15 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 0.00% |
| BABA261218P00140000 | 2024-07-18 11:48AM EDT | 140.00 | 63.40 | 54.50 | 58.35 | 0.00 | - | 1 | 0 | 29.57% |
| BABA261218P00145000 | 2024-08-14 12:30PM EDT | 145.00 | 66.25 | 59.20 | 62.15 | 0.00 | - | 1 | 0 | 26.85% |
| BABA261218P00150000 | 2024-09-13 10:10AM EDT | 150.00 | 65.60 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
