Deutsche Märkte geschlossen
DAX
18.906,92 -5,65 (-0,03%) Euro Stoxx 50
4.957,98 -8,29 (-0,17%) Dow Jones 30
41.563,08 +228,03 (+0,55%) Gold
2.536,00 -24,30 (-0,95%) EUR/USD
1,1053 -0,0028 (-0,25%) Bitcoin EUR
53.284,26 -263,67 (-0,49%)
Alibaba Group Holding Limited (BABA)
NYSE - Nasdaq Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EDT
Nachbörse:
Strike:80.00
Callsfür6. September 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| BABA240906C00080000 | 2024-08-30 3:59PM EDT | 2024-09-06 | 3.74 | 3.65 | 3.80 | +1.59 | +73.95% | 625 | 1,828 | 38.48% |
| BABA240913C00080000 | 2024-08-30 3:48PM EDT | 2024-09-13 | 4.13 | 3.65 | 4.50 | +1.54 | +59.46% | 109 | 737 | 40.36% |
| BABA240920C00080000 | 2024-08-30 3:41PM EDT | 2024-09-20 | 4.52 | 4.55 | 4.70 | +1.37 | +43.49% | 2,627 | 15,591 | 35.52% |
| BABA240927C00080000 | 2024-08-30 3:31PM EDT | 2024-09-27 | 5.05 | 4.90 | 5.10 | +1.55 | +44.29% | 23 | 558 | 35.60% |
| BABA241004C00080000 | 2024-08-30 3:56PM EDT | 2024-10-04 | 5.24 | 4.90 | 6.40 | +1.42 | +37.17% | 113 | 24 | 45.65% |
| BABA241018C00080000 | 2024-08-30 3:53PM EDT | 2024-10-18 | 5.75 | 5.85 | 5.95 | +1.35 | +30.68% | 494 | 7,648 | 34.41% |
| BABA241115C00080000 | 2024-08-30 3:30PM EDT | 2024-11-15 | 7.27 | 7.40 | 7.55 | +1.22 | +20.17% | 422 | 2,845 | 38.56% |
| BABA241220C00080000 | 2024-08-30 3:52PM EDT | 2024-12-20 | 8.28 | 8.40 | 8.65 | +1.14 | +15.97% | 240 | 2,528 | 38.20% |
| BABA250117C00080000 | 2024-08-30 3:32PM EDT | 2025-01-17 | 9.15 | 9.15 | 9.50 | +1.29 | +16.41% | 168 | 3,523 | 38.46% |
| BABA250221C00080000 | 2024-08-30 1:55PM EDT | 2025-02-21 | 10.10 | 10.15 | 10.35 | +2.10 | +26.25% | 16 | 93 | 38.23% |
| BABA250321C00080000 | 2024-08-30 12:25PM EDT | 2025-03-21 | 10.50 | 10.75 | 11.35 | +0.90 | +9.38% | 22 | 825 | 39.70% |
| BABA250417C00080000 | 2024-08-29 2:30PM EDT | 2025-04-17 | 10.10 | 11.15 | 11.65 | 0.00 | - | 20 | 40 | 38.46% |
| BABA250620C00080000 | 2024-08-29 1:02PM EDT | 2025-06-20 | 12.60 | 12.60 | 13.60 | +0.95 | +8.15% | 4 | 702 | 40.83% |
| BABA250815C00080000 | 2024-08-30 12:54PM EDT | 2025-08-15 | 13.55 | 13.55 | 14.55 | +1.91 | +16.41% | 2 | 46 | 40.47% |
| BABA250919C00080000 | 2024-08-30 3:40PM EDT | 2025-09-19 | 14.30 | 14.20 | 14.80 | +1.30 | +10.00% | 9 | 629 | 39.34% |
| BABA251219C00080000 | 2024-08-30 12:36PM EDT | 2025-12-19 | 15.85 | 15.90 | 17.50 | +0.89 | +5.95% | 11 | 96 | 42.85% |
| BABA260116C00080000 | 2024-08-30 3:40PM EDT | 2026-01-16 | 16.70 | 15.65 | 17.35 | +1.45 | +9.51% | 22 | 631 | 41.24% |
| BABA261218C00080000 | 2024-08-30 1:18PM EDT | 2026-12-18 | 21.05 | 21.00 | 22.75 | +0.70 | +3.44% | 7 | 322 | 43.35% |
Putsfür6. September 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| BABA240906P00080000 | 2024-08-30 3:59PM EDT | 2024-09-06 | 0.30 | 0.30 | 0.36 | -0.73 | -70.87% | 1,581 | 1,696 | 34.96% |
| BABA240913P00080000 | 2024-08-30 3:53PM EDT | 2024-09-13 | 0.81 | 0.66 | 0.90 | -0.58 | -41.73% | 120 | 415 | 35.35% |
| BABA240920P00080000 | 2024-08-30 3:51PM EDT | 2024-09-20 | 1.07 | 1.00 | 1.77 | -0.79 | -42.47% | 4,982 | 18,375 | 41.50% |
| BABA240927P00080000 | 2024-08-30 3:08PM EDT | 2024-09-27 | 1.32 | 1.25 | 1.50 | -0.93 | -41.33% | 73 | 201 | 32.35% |
| BABA241004P00080000 | 2024-08-30 1:19PM EDT | 2024-10-04 | 1.61 | 1.46 | 1.77 | -0.65 | -28.76% | 18 | 55 | 31.84% |
| BABA241018P00080000 | 2024-08-30 3:57PM EDT | 2024-10-18 | 2.02 | 1.93 | 2.23 | -0.78 | -27.86% | 196 | 5,089 | 31.01% |
| BABA241115P00080000 | 2024-08-30 3:49PM EDT | 2024-11-15 | 3.25 | 3.10 | 3.25 | -0.85 | -20.73% | 76 | 1,929 | 31.87% |
| BABA241220P00080000 | 2024-08-30 12:51PM EDT | 2024-12-20 | 3.80 | 3.75 | 3.90 | -0.85 | -18.28% | 43 | 2,234 | 30.14% |
| BABA250117P00080000 | 2024-08-30 11:38AM EDT | 2025-01-17 | 4.47 | 4.20 | 4.40 | -0.63 | -12.35% | 66 | 2,840 | 29.50% |
| BABA250221P00080000 | 2024-08-29 2:00PM EDT | 2025-02-21 | 5.20 | 4.85 | 5.00 | -0.65 | -11.11% | 11 | 549 | 29.11% |
| BABA250321P00080000 | 2024-08-30 11:32AM EDT | 2025-03-21 | 5.60 | 5.25 | 6.40 | -0.60 | -9.68% | 6 | 943 | 32.94% |
| BABA250417P00080000 | 2024-08-30 9:46AM EDT | 2025-04-17 | 5.65 | 5.60 | 6.05 | -1.35 | -19.29% | 1 | 74 | 29.54% |
| BABA250620P00080000 | 2024-08-29 10:12AM EDT | 2025-06-20 | 8.00 | 6.55 | 7.35 | 0.00 | - | 2 | 1,419 | 30.67% |
| BABA250815P00080000 | 2024-08-30 2:09PM EDT | 2025-08-15 | 7.80 | 7.40 | 7.85 | -1.40 | -15.22% | 2 | 35 | 29.71% |
| BABA250919P00080000 | 2024-08-28 10:09AM EDT | 2025-09-19 | 9.25 | 7.90 | 8.70 | 0.00 | - | 2 | 14 | 30.92% |
| BABA251219P00080000 | 2024-08-23 2:46PM EDT | 2025-12-19 | 8.53 | 9.20 | 10.35 | 0.00 | - | 1 | 42 | 32.34% |
| BABA260116P00080000 | 2024-08-30 12:17PM EDT | 2026-01-16 | 9.75 | 9.35 | 9.85 | -0.67 | -6.43% | 45 | 1,250 | 30.09% |
| BABA261218P00080000 | 2024-08-30 2:25PM EDT | 2026-12-18 | 12.44 | 12.20 | 12.90 | -1.16 | -8.53% | 1 | 236 | 29.65% |
