Deutsche Märkte geschlossen
DAX
17.932,17 -186,15 (-1,03%) Euro Stoxx 50
4.921,22 -59,87 (-1,20%) Dow Jones 30
37.953,10 +137,18 (+0,36%) Gold
2.311,10 +8,20 (+0,36%) EUR/USD
1,0686 +0,0014 (+0,13%) Bitcoin EUR
53.491,68 -2.800,27 (-4,97%)
Alibaba Group Holding Limited (BABA)
NYSE - Nasdaq Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Ab 01:47PM EDT. Markt geöffnet.
Callsfür10. Mai 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| BABA240510C00055000 | 2024-04-26 11:33AM EDT | 55.00 | 20.47 | 20.70 | 20.90 | 0.00 | - | 1 | 1 | 93.36% |
| BABA240510C00060000 | 2024-04-26 1:00PM EDT | 60.00 | 15.50 | 15.70 | 15.90 | 0.00 | - | 1 | 31 | 71.09% |
| BABA240510C00062000 | 2024-04-25 12:50PM EDT | 62.00 | 12.95 | 13.65 | 13.90 | 0.00 | - | 5 | 62 | 58.20% |
| BABA240510C00064000 | 2024-04-23 2:33PM EDT | 64.00 | 8.82 | 11.65 | 11.90 | 0.00 | - | 20 | 25 | 50.20% |
| BABA240510C00065000 | 2024-04-29 2:44PM EDT | 65.00 | 11.50 | 10.60 | 10.90 | 0.00 | - | 1 | 175 | 58.79% |
| BABA240510C00066000 | 2024-05-01 10:52AM EDT | 66.00 | 10.15 | 9.75 | 9.90 | +1.70 | +20.12% | 5 | 8 | 54.10% |
| BABA240510C00067000 | 2024-05-01 12:50PM EDT | 67.00 | 9.05 | 8.75 | 8.90 | +1.21 | +15.43% | 2 | 102 | 49.41% |
| BABA240510C00068000 | 2024-05-01 11:25AM EDT | 68.00 | 7.93 | 7.60 | 7.90 | +1.09 | +15.94% | 10 | 853 | 44.63% |
| BABA240510C00069000 | 2024-05-01 10:18AM EDT | 69.00 | 6.36 | 6.75 | 6.95 | +0.26 | +4.26% | 2 | 355 | 42.48% |
| BABA240510C00070000 | 2024-05-01 11:05AM EDT | 70.00 | 6.30 | 5.80 | 5.95 | -0.21 | -3.23% | 4 | 578 | 37.50% |
| BABA240510C00071000 | 2024-04-30 3:57PM EDT | 71.00 | 4.29 | 4.85 | 5.00 | 0.00 | - | 46 | 936 | 34.47% |
| BABA240510C00072000 | 2024-05-01 1:12PM EDT | 72.00 | 4.23 | 4.00 | 4.10 | +0.76 | +21.90% | 2 | 1,582 | 32.47% |
| BABA240510C00073000 | 2024-05-01 1:05PM EDT | 73.00 | 3.40 | 3.15 | 3.30 | +0.74 | +27.82% | 27 | 1,285 | 32.03% |
| BABA240510C00074000 | 2024-05-01 1:10PM EDT | 74.00 | 2.65 | 2.41 | 2.53 | +0.62 | +30.54% | 134 | 889 | 30.57% |
| BABA240510C00075000 | 2024-05-01 1:30PM EDT | 75.00 | 1.88 | 1.85 | 1.92 | +0.33 | +21.29% | 406 | 4,891 | 30.71% |
| BABA240510C00076000 | 2024-05-01 1:28PM EDT | 76.00 | 1.36 | 1.35 | 1.37 | +0.25 | +22.52% | 1,710 | 3,805 | 29.98% |
| BABA240510C00077000 | 2024-05-01 1:19PM EDT | 77.00 | 0.99 | 0.98 | 0.99 | +0.24 | +32.00% | 1,017 | 3,766 | 30.62% |
| BABA240510C00078000 | 2024-05-01 1:22PM EDT | 78.00 | 0.73 | 0.70 | 0.73 | +0.18 | +32.73% | 270 | 2,545 | 31.89% |
| BABA240510C00079000 | 2024-05-01 1:16PM EDT | 79.00 | 0.51 | 0.51 | 0.53 | +0.11 | +27.50% | 557 | 892 | 32.96% |
| BABA240510C00080000 | 2024-05-01 1:27PM EDT | 80.00 | 0.39 | 0.36 | 0.39 | +0.11 | +37.93% | 729 | 3,210 | 34.23% |
| BABA240510C00081000 | 2024-05-01 12:53PM EDT | 81.00 | 0.30 | 0.27 | 0.30 | +0.09 | +42.86% | 74 | 1,204 | 35.94% |
| BABA240510C00082000 | 2024-05-01 1:12PM EDT | 82.00 | 0.21 | 0.20 | 0.23 | +0.05 | +31.25% | 2,716 | 861 | 37.40% |
| BABA240510C00083000 | 2024-05-01 1:08PM EDT | 83.00 | 0.18 | 0.15 | 0.18 | +0.06 | +50.00% | 192 | 378 | 39.06% |
| BABA240510C00084000 | 2024-05-01 10:52AM EDT | 84.00 | 0.13 | 0.11 | 0.13 | +0.04 | +44.44% | 62 | 159 | 39.84% |
| BABA240510C00085000 | 2024-05-01 1:16PM EDT | 85.00 | 0.11 | 0.09 | 0.11 | +0.04 | +57.14% | 421 | 924 | 41.80% |
| BABA240510C00086000 | 2024-05-01 11:37AM EDT | 86.00 | 0.08 | 0.07 | 0.09 | +0.01 | +14.29% | 226 | 154 | 43.56% |
| BABA240510C00090000 | 2024-05-01 11:33AM EDT | 90.00 | 0.02 | 0.02 | 0.03 | -0.01 | -33.33% | 67 | 351 | 46.88% |
| BABA240510C00095000 | 2024-04-29 10:50AM EDT | 95.00 | 0.01 | 0.00 | 0.12 | 0.00 | - | 1 | 54 | 65.23% |
| BABA240510C00100000 | 2024-04-24 10:57AM EDT | 100.00 | 0.02 | 0.00 | 0.08 | 0.00 | - | 1 | 3 | 73.44% |
Putsfür10. Mai 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| BABA240510P00040000 | 2024-04-04 3:59PM EDT | 40.00 | 0.08 | 0.00 | 0.11 | 0.00 | - | 3 | 3 | 167.19% |
| BABA240510P00050000 | 2024-04-19 11:30AM EDT | 50.00 | 0.04 | 0.00 | 0.11 | 0.00 | - | 1 | 14 | 113.67% |
| BABA240510P00055000 | 2024-04-30 11:54AM EDT | 55.00 | 0.01 | 0.00 | 0.11 | 0.00 | - | 4 | 15 | 90.23% |
| BABA240510P00059000 | 2024-04-22 9:30AM EDT | 59.00 | 0.04 | 0.01 | 0.11 | 0.00 | - | 1 | 12 | 73.44% |
| BABA240510P00060000 | 2024-05-01 10:33AM EDT | 60.00 | 0.05 | 0.01 | 0.10 | +0.03 | +150.00% | 1 | 33 | 68.36% |
| BABA240510P00061000 | 2024-04-30 10:15AM EDT | 61.00 | 0.03 | 0.01 | 0.11 | 0.00 | - | 7 | 34 | 64.84% |
| BABA240510P00062000 | 2024-04-30 2:02PM EDT | 62.00 | 0.03 | 0.01 | 0.05 | 0.00 | - | 17 | 40 | 54.69% |
| BABA240510P00063000 | 2024-04-30 9:30AM EDT | 63.00 | 0.03 | 0.01 | 0.03 | 0.00 | - | 1 | 82 | 50.78% |
| BABA240510P00064000 | 2024-05-01 10:28AM EDT | 64.00 | 0.03 | 0.02 | 0.03 | 0.00 | - | 5 | 123 | 47.27% |
| BABA240510P00065000 | 2024-05-01 1:27PM EDT | 65.00 | 0.02 | 0.02 | 0.03 | -0.02 | -50.00% | 18 | 511 | 43.36% |
| BABA240510P00066000 | 2024-05-01 10:27AM EDT | 66.00 | 0.02 | 0.01 | 0.03 | -0.03 | -60.00% | 12 | 296 | 39.45% |
| BABA240510P00067000 | 2024-05-01 11:21AM EDT | 67.00 | 0.03 | 0.03 | 0.04 | -0.02 | -40.00% | 16 | 529 | 37.50% |
| BABA240510P00068000 | 2024-05-01 10:51AM EDT | 68.00 | 0.04 | 0.03 | 0.04 | -0.03 | -42.86% | 10 | 467 | 33.59% |
| BABA240510P00069000 | 2024-05-01 12:37PM EDT | 69.00 | 0.06 | 0.05 | 0.06 | -0.05 | -45.45% | 18 | 805 | 31.84% |
| BABA240510P00070000 | 2024-05-01 11:49AM EDT | 70.00 | 0.09 | 0.07 | 0.09 | -0.08 | -47.06% | 214 | 1,222 | 30.27% |
| BABA240510P00071000 | 2024-05-01 1:15PM EDT | 71.00 | 0.13 | 0.12 | 0.15 | -0.14 | -51.85% | 21 | 736 | 29.20% |
| BABA240510P00072000 | 2024-05-01 12:50PM EDT | 72.00 | 0.21 | 0.22 | 0.25 | -0.24 | -53.33% | 246 | 861 | 28.37% |
| BABA240510P00073000 | 2024-05-01 1:28PM EDT | 73.00 | 0.41 | 0.40 | 0.43 | -0.29 | -44.62% | 408 | 2,109 | 28.27% |
| BABA240510P00074000 | 2024-05-01 1:28PM EDT | 74.00 | 0.69 | 0.67 | 0.69 | -0.37 | -35.24% | 79 | 1,014 | 28.03% |
| BABA240510P00075000 | 2024-05-01 1:29PM EDT | 75.00 | 1.05 | 1.05 | 1.07 | -0.53 | -33.54% | 339 | 780 | 28.22% |
| BABA240510P00076000 | 2024-05-01 1:26PM EDT | 76.00 | 1.56 | 1.55 | 1.64 | -0.62 | -28.44% | 159 | 576 | 29.96% |
| BABA240510P00077000 | 2024-05-01 1:23PM EDT | 77.00 | 2.14 | 2.18 | 2.20 | -0.64 | -23.02% | 32 | 224 | 29.32% |
| BABA240510P00078000 | 2024-05-01 12:11PM EDT | 78.00 | 2.80 | 2.87 | 2.95 | -0.75 | -21.13% | 26 | 184 | 30.71% |
| BABA240510P00079000 | 2024-04-30 3:26PM EDT | 79.00 | 4.65 | 3.60 | 3.80 | 0.00 | - | 10 | 46 | 32.96% |
| BABA240510P00080000 | 2024-05-01 10:51AM EDT | 80.00 | 4.30 | 4.50 | 4.65 | -1.13 | -20.81% | 16 | 96 | 33.89% |
| BABA240510P00081000 | 2024-05-01 9:37AM EDT | 81.00 | 6.00 | 5.40 | 5.60 | +0.95 | +18.81% | 10 | 13 | 36.96% |
| BABA240510P00082000 | 2024-05-01 10:49AM EDT | 82.00 | 6.17 | 6.35 | 6.50 | -1.23 | -16.62% | 2 | 4 | 37.40% |
| BABA240510P00083000 | 2024-04-16 3:57PM EDT | 83.00 | 13.37 | 7.30 | 7.45 | 0.00 | - | 1 | 0 | 38.97% |
| BABA240510P00085000 | 2024-04-26 10:46AM EDT | 85.00 | 9.47 | 9.20 | 9.45 | 0.00 | - | 2 | 2 | 46.39% |
| BABA240510P00090000 | 2024-04-19 12:17PM EDT | 90.00 | 21.50 | 14.20 | 14.85 | 0.00 | - | 2 | 0 | 68.16% |
| BABA240510P00100000 | 2024-04-18 9:55AM EDT | 100.00 | 31.00 | 24.20 | 24.70 | 0.00 | - | - | 0 | 92.19% |
