Deutsche Märkte geschlossen

Alibaba Group Holding Limited (BABA)

NYSE - Nasdaq Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
75,36-1,18 (-1,54%)
Ab 02:04PM EDT. Markt geöffnet.
In the money
Anzeigen:ListeStellage
Callsfür19. Juli 2024
VertragsnameLetztes HandelsdatumStrikeLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
BABA240719C000050002024-02-26 4:08PM EDT5.0069.8865.6567.550.00-420.00%
BABA240719C000075002023-11-29 11:17AM EDT7.5066.6069.5570.500.00-103,853.91%
BABA240719C000100002024-06-12 3:32PM EDT10.0068.100.000.000.00-510.00%
BABA240719C000200002024-04-05 3:53PM EDT20.0051.9561.1561.650.00-223,096.09%
BABA240719C000225002024-04-16 9:43AM EDT22.5047.3558.3561.400.00-203,031.25%
BABA240719C000250002024-06-12 3:21PM EDT25.0053.430.000.000.00-20200.00%
BABA240719C000300002024-06-12 3:20PM EDT30.0048.400.000.000.00-1510.00%
BABA240719C000350002024-06-12 3:21PM EDT35.0043.410.000.000.00-1550.00%
BABA240719C000400002024-06-12 2:22PM EDT40.0038.400.000.000.00-8510.00%
BABA240719C000450002024-06-12 3:57PM EDT45.0033.150.000.000.00-1,190300.00%
BABA240719C000500002024-07-12 2:21PM EDT50.0029.7825.2525.600.00-241364.06%
BABA240719C000550002024-07-11 10:54AM EDT55.0023.7520.2520.550.00-326268.75%
BABA240719C000600002024-07-19 11:39AM EDT60.0015.3015.2515.45-1.60-9.47%2151229.69%
BABA240719C000630002024-07-09 1:03PM EDT63.0013.0612.2512.500.00-5050143.75%
BABA240719C000650002024-07-19 1:16PM EDT65.0010.5010.3010.40-1.70-13.93%21237139.06%
BABA240719C000660002024-07-09 9:57AM EDT66.008.409.259.550.00-55126.56%
BABA240719C000670002024-07-17 1:00PM EDT67.009.938.308.600.00-1212132.03%
BABA240719C000675002024-07-17 10:31AM EDT67.5010.157.758.000.00-113693.75%
BABA240719C000680002024-07-11 11:43AM EDT68.0010.457.257.550.00-131102.34%
BABA240719C000690002024-07-19 1:39PM EDT69.006.416.256.45-4.47-41.08%255104.69%
BABA240719C000700002024-07-19 1:21PM EDT70.005.455.305.45-1.20-18.05%1102,05965.63%
BABA240719C000710002024-07-18 9:58AM EDT71.007.254.254.500.00-27454.69%
BABA240719C000720002024-07-19 10:16AM EDT72.003.633.303.45-1.07-22.77%21,19862.50%
BABA240719C000725002024-07-19 11:49AM EDT72.503.032.792.93-1.07-26.10%1862,60051.95%
BABA240719C000730002024-07-19 11:56AM EDT73.002.532.232.46-1.04-29.13%501,93049.22%
BABA240719C000740002024-07-19 1:33PM EDT74.001.401.321.42-1.30-48.15%321,21528.52%
BABA240719C000750002024-07-19 1:40PM EDT75.000.510.360.38-1.19-70.00%1,6469,4158.01%
BABA240719C000760002024-07-19 1:38PM EDT76.000.040.030.04-0.90-95.74%4,0763,78314.65%
BABA240719C000770002024-07-19 1:40PM EDT77.000.010.000.02-0.42-97.67%2,6285,36325.00%
BABA240719C000775002024-07-19 11:54AM EDT77.500.010.000.01-0.25-96.15%1632,96827.34%
BABA240719C000780002024-07-19 1:14PM EDT78.000.010.000.01-0.14-93.33%6405,70432.03%
BABA240719C000790002024-07-19 1:38PM EDT79.000.010.000.01-0.05-83.33%4606,61342.19%
BABA240719C000800002024-07-19 1:33PM EDT80.000.010.000.01-0.03-75.00%41627,30051.56%
BABA240719C000810002024-07-19 12:57PM EDT81.000.010.000.01-0.02-66.67%819,13456.25%
BABA240719C000820002024-07-19 12:04PM EDT82.000.010.000.01-0.01-50.00%1535,65964.06%
BABA240719C000825002024-07-19 12:07PM EDT82.500.050.000.01+0.04+400.00%814,16768.75%
BABA240719C000830002024-07-19 12:59PM EDT83.000.010.000.010.00-312,91371.88%
BABA240719C000840002024-07-18 3:28PM EDT84.000.010.000.01-0.01-50.00%54,86481.25%
BABA240719C000850002024-07-19 12:35PM EDT85.000.010.000.010.00-227,16987.50%
BABA240719C000860002024-07-18 11:13AM EDT86.000.010.000.010.00-246,21793.75%
BABA240719C000870002024-07-19 11:49AM EDT87.000.030.000.22+0.02+200.00%11,322157.42%
BABA240719C000875002024-06-12 3:20PM EDT87.500.650.000.000.00-816,98050.00%
BABA240719C000880002024-07-19 1:42PM EDT88.000.010.000.050.00-62,175132.81%
BABA240719C000890002024-07-17 11:23AM EDT89.000.010.000.010.00-1147118.75%
BABA240719C000900002024-07-19 12:01PM EDT90.000.010.000.010.00-23,991125.00%
BABA240719C000950002024-07-19 1:15PM EDT95.000.080.000.08+0.06+300.00%1943198.44%
BABA240719C001000002024-07-18 9:32AM EDT100.000.010.000.010.00-11,256187.50%
BABA240719C001050002024-06-12 3:27PM EDT105.000.090.000.000.00-345,64050.00%
BABA240719C001100002024-06-12 3:35PM EDT110.000.060.000.000.00-113,91350.00%
BABA240719C001150002024-06-12 12:45PM EDT115.000.040.000.000.00-134,14650.00%
BABA240719C001200002024-06-12 3:25PM EDT120.000.030.000.000.00-32,74650.00%
BABA240719C001250002024-06-11 2:20PM EDT125.000.030.000.000.00-111,56850.00%
BABA240719C001300002024-06-11 11:19AM EDT130.000.050.000.000.00-1078250.00%
BABA240719C001350002024-06-04 11:51AM EDT135.000.040.000.000.00-965950.00%
BABA240719C001400002024-06-11 3:17PM EDT140.000.010.000.000.00-171650.00%
BABA240719C001450002024-06-12 9:44AM EDT145.000.010.000.000.00-188850.00%
BABA240719C001500002024-06-12 12:05PM EDT150.000.020.000.000.00-448850.00%
BABA240719C001550002024-06-05 12:14PM EDT155.000.020.000.000.00-1967550.00%
BABA240719C001600002024-06-05 11:11AM EDT160.000.030.000.000.00-1031450.00%
BABA240719C001650002024-06-07 11:21AM EDT165.000.010.000.000.00-501,01950.00%
Putsfür19. Juli 2024
VertragsnameLetztes HandelsdatumStrikeLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
BABA240719P000050002024-04-29 11:03AM EDT5.000.070.000.120.00--22,200.00%
BABA240719P000225002024-03-26 2:10PM EDT22.500.020.000.180.00-381,025.00%
BABA240719P000250002024-05-14 1:56PM EDT25.000.010.000.000.00-1,2001,25550.00%
BABA240719P000300002024-04-30 3:24PM EDT30.000.010.000.120.00-322753.13%
BABA240719P000350002024-05-23 12:34PM EDT35.000.010.000.000.00-1,6801,69750.00%
BABA240719P000400002024-05-24 2:12PM EDT40.000.050.000.000.00-1845850.00%
BABA240719P000450002024-06-12 12:05PM EDT45.000.020.000.000.00-368350.00%
BABA240719P000500002024-07-12 9:35AM EDT50.000.110.000.050.00-114321.88%
BABA240719P000550002024-07-15 11:15AM EDT55.000.010.000.750.00-22396.48%
BABA240719P000600002024-07-15 9:32AM EDT60.000.180.000.050.00-1897190.63%
BABA240719P000620002024-07-17 10:32AM EDT62.000.010.000.030.00-150173156.25%
BABA240719P000630002024-07-16 11:03AM EDT63.000.010.000.510.00-1375231.25%
BABA240719P000640002024-07-18 11:36AM EDT64.000.010.000.020.00-294125.00%
BABA240719P000650002024-07-17 1:13PM EDT65.000.010.000.010.00-26,545106.25%
BABA240719P000660002024-07-19 12:51PM EDT66.000.010.000.02-0.01-50.00%11254104.69%
BABA240719P000670002024-07-17 12:33PM EDT67.000.010.000.030.00-938498.44%
BABA240719P000675002024-07-19 9:32AM EDT67.500.070.000.02+0.06+600.00%258589.06%
BABA240719P000680002024-07-19 12:51PM EDT68.000.020.000.23+0.01+100.00%10457124.61%
BABA240719P000690002024-07-19 10:26AM EDT69.000.010.000.280.00-2331,552115.63%
BABA240719P000700002024-07-19 1:24PM EDT70.000.010.000.03-0.01-50.00%498,57765.63%
BABA240719P000710002024-07-19 12:24PM EDT71.000.010.000.03-0.01-50.00%191,13354.69%
BABA240719P000720002024-07-19 1:26PM EDT72.000.010.010.02-0.03-75.00%482,60946.09%
BABA240719P000725002024-07-19 9:33AM EDT72.500.010.010.23-0.02-66.67%1106,70959.77%
BABA240719P000730002024-07-19 1:20PM EDT73.000.010.010.03-0.01-50.00%673,57736.72%
BABA240719P000740002024-07-19 1:40PM EDT74.000.010.010.03-0.05-83.33%1363,61823.83%
BABA240719P000750002024-07-19 1:36PM EDT75.000.060.040.06-0.07-53.85%2,5449,44211.91%
BABA240719P000760002024-07-19 1:47PM EDT76.000.670.630.72+0.30+90.91%1,1522,72818.75%
BABA240719P000770002024-07-19 1:43PM EDT77.001.721.601.70+0.87+102.35%4703,00832.03%
BABA240719P000775002024-07-19 1:22PM EDT77.502.062.102.20+0.88+74.58%1651,79238.87%
BABA240719P000780002024-07-19 1:43PM EDT78.002.652.602.70+1.02+62.58%2082,46445.31%
BABA240719P000790002024-07-19 12:33PM EDT79.003.533.553.80+0.99+38.98%451,72051.95%
BABA240719P000800002024-07-19 1:25PM EDT80.004.624.554.75+1.12+32.00%5765051.56%
BABA240719P000810002024-07-19 1:29PM EDT81.005.565.505.75+2.05+58.40%1113191.80%
BABA240719P000820002024-07-19 11:04AM EDT82.006.306.556.80+0.78+14.13%1483.59%
BABA240719P000825002024-07-18 10:33AM EDT82.505.107.057.200.00-5196.88%
BABA240719P000830002024-07-17 9:53AM EDT83.005.507.557.700.00-20102.34%
BABA240719P000840002024-07-17 11:33AM EDT84.006.838.559.150.00-19145.51%
BABA240719P000850002024-07-18 11:57AM EDT85.009.459.4010.25+0.94+11.05%614152.73%
BABA240719P000860002024-07-19 12:55PM EDT86.0010.529.9011.10+0.48+4.78%800205.66%
BABA240719P000875002024-06-12 2:14PM EDT87.5010.250.000.000.00-562,0910.00%
BABA240719P000880002024-07-15 1:56PM EDT88.009.8011.9513.050.00-110223.44%
BABA240719P000890002024-07-18 3:13PM EDT89.0012.4513.2014.050.00-32235.16%
BABA240719P000900002024-07-18 3:13PM EDT90.0013.4514.0515.200.00-32267.38%
BABA240719P000950002024-07-18 1:26PM EDT95.0018.1518.8521.400.00-20311.91%
BABA240719P001000002024-07-12 3:13PM EDT100.0024.4123.0525.45+4.16+20.54%90409.77%
BABA240719P001050002024-06-07 3:54PM EDT105.0027.450.000.000.00-202780.00%
BABA240719P001100002024-06-10 10:17AM EDT110.0031.400.000.000.00-180.00%
BABA240719P001150002024-05-22 3:19PM EDT115.0032.820.000.000.00-5010.00%
BABA240719P001200002024-05-20 12:01PM EDT120.0032.800.000.000.00-8180.00%
BABA240719P001250002024-05-17 1:15PM EDT125.0036.850.000.000.00-221630.00%
BABA240719P001300002024-03-27 9:35AM EDT130.0059.0051.4555.450.00-20657.03%
BABA240719P001350002024-01-04 12:49PM EDT135.0059.5562.5063.700.00--01,001.17%
BABA240719P001450002024-01-08 11:40AM EDT145.0073.1571.2571.700.00-10902.73%
BABA240719P001500002023-12-08 11:05AM EDT150.0078.4976.5577.250.00--0984.77%
BABA240719P001600002023-12-08 10:50AM EDT160.0088.5685.1588.350.00-201,027.34%
BABA240719P001650002024-01-02 12:39PM EDT165.0090.0092.1593.150.00-101,156.25%