Deutsche Märkte geschlossen
DAX
17.932,17 -186,15 (-1,03%) Euro Stoxx 50
4.921,22 -59,87 (-1,20%) Dow Jones 30
37.903,29 +87,37 (+0,23%) Gold
2.329,60 +26,70 (+1,16%) EUR/USD
1,0717 +0,0045 (+0,42%) Bitcoin EUR
53.538,64 -2.244,10 (-4,02%)
Alibaba Group Holding Limited (BABA)
NYSE - NYSE Verzögerter Preis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:01PM EDT
Nachbörse:
Callsfür24. Mai 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| BABA240524C00040000 | 2024-04-26 11:35AM EDT | 40.00 | 35.68 | 35.10 | 36.30 | 0.00 | - | 1 | 1 | 129.10% |
| BABA240524C00050000 | 2024-05-01 11:51AM EDT | 50.00 | 26.00 | 24.55 | 26.00 | -0.80 | -2.99% | 1 | 1 | 107.13% |
| BABA240524C00055000 | 2024-05-01 3:38PM EDT | 55.00 | 21.15 | 18.70 | 21.40 | +7.07 | +50.21% | 30 | 212 | 101.07% |
| BABA240524C00060000 | 2024-04-24 10:11AM EDT | 60.00 | 14.20 | 15.15 | 16.45 | 0.00 | - | 6 | 95 | 59.23% |
| BABA240524C00062000 | 2024-05-01 2:38PM EDT | 62.00 | 14.30 | 13.65 | 14.00 | +6.00 | +72.29% | 1 | 2 | 53.42% |
| BABA240524C00063000 | 2024-04-19 12:23PM EDT | 63.00 | 6.80 | 12.65 | 13.55 | 0.00 | - | 7 | 7 | 59.08% |
| BABA240524C00064000 | 2024-05-01 9:44AM EDT | 64.00 | 11.50 | 11.70 | 12.05 | -0.50 | -4.17% | 1 | 25 | 53.81% |
| BABA240524C00065000 | 2024-05-01 11:45AM EDT | 65.00 | 11.55 | 10.10 | 11.55 | +0.44 | +3.96% | 5 | 76 | 62.16% |
| BABA240524C00066000 | 2024-04-30 3:48PM EDT | 66.00 | 9.45 | 8.90 | 10.15 | 0.00 | - | 102 | 202 | 48.93% |
| BABA240524C00067000 | 2024-04-29 9:30AM EDT | 67.00 | 9.30 | 8.50 | 9.25 | 0.00 | - | 1 | 10 | 47.36% |
| BABA240524C00068000 | 2024-05-01 12:16PM EDT | 68.00 | 8.64 | 8.15 | 10.15 | +0.66 | +8.27% | 20 | 63 | 60.25% |
| BABA240524C00069000 | 2024-05-01 11:28AM EDT | 69.00 | 7.80 | 7.30 | 7.65 | -0.48 | -5.80% | 1 | 39 | 46.92% |
| BABA240524C00070000 | 2024-05-01 2:22PM EDT | 70.00 | 7.15 | 6.50 | 6.70 | +1.20 | +20.17% | 47 | 319 | 43.36% |
| BABA240524C00071000 | 2024-05-01 11:22AM EDT | 71.00 | 6.18 | 5.75 | 6.10 | +0.29 | +4.92% | 2 | 101 | 45.09% |
| BABA240524C00072000 | 2024-05-01 11:56AM EDT | 72.00 | 5.58 | 5.10 | 5.60 | -0.02 | -0.36% | 71 | 870 | 47.41% |
| BABA240524C00073000 | 2024-05-01 11:01AM EDT | 73.00 | 4.91 | 4.45 | 4.65 | +0.77 | +18.60% | 2 | 412 | 42.70% |
| BABA240524C00074000 | 2024-05-01 2:55PM EDT | 74.00 | 4.36 | 3.85 | 4.00 | +0.76 | +21.11% | 56 | 287 | 41.70% |
| BABA240524C00075000 | 2024-05-01 3:52PM EDT | 75.00 | 3.42 | 3.30 | 3.45 | +0.46 | +15.54% | 57 | 1,773 | 41.43% |
| BABA240524C00076000 | 2024-05-01 3:54PM EDT | 76.00 | 2.90 | 2.86 | 3.05 | +0.28 | +10.69% | 32 | 735 | 42.46% |
| BABA240524C00077000 | 2024-05-01 2:52PM EDT | 77.00 | 2.82 | 2.44 | 2.54 | +0.62 | +28.18% | 33 | 379 | 41.43% |
| BABA240524C00078000 | 2024-05-01 3:52PM EDT | 78.00 | 2.11 | 2.08 | 2.32 | +0.27 | +14.67% | 60 | 1,205 | 43.60% |
| BABA240524C00079000 | 2024-05-01 3:32PM EDT | 79.00 | 1.98 | 1.76 | 1.85 | +0.42 | +26.92% | 6 | 196 | 41.85% |
| BABA240524C00080000 | 2024-05-01 3:59PM EDT | 80.00 | 1.56 | 1.50 | 1.59 | +0.19 | +13.87% | 253 | 7,472 | 42.38% |
| BABA240524C00081000 | 2024-05-01 2:21PM EDT | 81.00 | 1.40 | 1.29 | 1.30 | +0.20 | +16.67% | 30 | 310 | 41.94% |
| BABA240524C00082000 | 2024-05-01 3:43PM EDT | 82.00 | 1.17 | 0.92 | 1.17 | +0.25 | +27.17% | 56 | 293 | 43.46% |
| BABA240524C00083000 | 2024-05-01 3:26PM EDT | 83.00 | 1.03 | 0.90 | 1.07 | +0.20 | +24.10% | 75 | 345 | 45.17% |
| BABA240524C00084000 | 2024-05-01 3:40PM EDT | 84.00 | 0.87 | 0.76 | 0.87 | +0.15 | +20.83% | 74 | 270 | 44.75% |
| BABA240524C00085000 | 2024-05-01 2:59PM EDT | 85.00 | 0.85 | 0.65 | 0.76 | +0.26 | +44.07% | 45 | 342 | 45.56% |
| BABA240524C00086000 | 2024-05-01 3:48PM EDT | 86.00 | 0.65 | 0.56 | 0.67 | +0.13 | +25.00% | 13 | 250 | 46.48% |
| BABA240524C00090000 | 2024-05-01 3:47PM EDT | 90.00 | 0.37 | 0.31 | 0.42 | +0.08 | +27.59% | 38 | 1,602 | 50.20% |
| BABA240524C00095000 | 2024-05-01 2:11PM EDT | 95.00 | 0.22 | 0.19 | 0.26 | +0.13 | +144.44% | 116 | 92 | 53.42% |
| BABA240524C00100000 | 2024-05-01 1:04PM EDT | 100.00 | 0.10 | 0.07 | 0.20 | +0.01 | +11.11% | 42 | 42 | 57.23% |
Putsfür24. Mai 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| BABA240524P00055000 | 2024-05-01 10:44AM EDT | 55.00 | 0.04 | 0.02 | 0.13 | -0.08 | -66.67% | 2 | 41 | 60.55% |
| BABA240524P00057000 | 2024-05-01 12:07PM EDT | 57.00 | 0.06 | 0.02 | 0.13 | -0.14 | -70.00% | 2 | 0 | 54.49% |
| BABA240524P00059000 | 2024-04-22 1:14PM EDT | 59.00 | 0.19 | 0.03 | 0.15 | 0.00 | - | 10 | 7 | 50.20% |
| BABA240524P00060000 | 2024-05-01 3:49PM EDT | 60.00 | 0.06 | 0.05 | 0.08 | -0.01 | -14.29% | 7 | 241 | 46.29% |
| BABA240524P00061000 | 2024-05-01 10:27AM EDT | 61.00 | 0.10 | 0.04 | 0.17 | -0.02 | -16.67% | 1 | 160 | 49.81% |
| BABA240524P00062000 | 2024-04-25 1:52PM EDT | 62.00 | 0.12 | 0.04 | 0.19 | 0.00 | - | 79 | 7,150 | 47.75% |
| BABA240524P00063000 | 2024-05-01 3:12PM EDT | 63.00 | 0.12 | 0.05 | 0.17 | -0.02 | -14.29% | 5 | 62 | 43.56% |
| BABA240524P00064000 | 2024-04-30 11:07AM EDT | 64.00 | 0.24 | 0.07 | 0.22 | +0.05 | +26.32% | 3 | 6,927 | 42.77% |
| BABA240524P00065000 | 2024-05-01 3:49PM EDT | 65.00 | 0.16 | 0.16 | 0.19 | -0.08 | -33.33% | 111 | 385 | 38.28% |
| BABA240524P00066000 | 2024-05-01 1:37PM EDT | 66.00 | 0.26 | 0.21 | 0.26 | -0.07 | -21.21% | 62 | 237 | 37.89% |
| BABA240524P00067000 | 2024-05-01 10:11AM EDT | 67.00 | 0.41 | 0.29 | 0.34 | +0.01 | +2.50% | 15 | 5,135 | 37.21% |
| BABA240524P00068000 | 2024-05-01 3:27PM EDT | 68.00 | 0.40 | 0.41 | 0.47 | -0.20 | -33.33% | 16 | 223 | 37.21% |
| BABA240524P00069000 | 2024-05-01 1:37PM EDT | 69.00 | 0.55 | 0.49 | 0.62 | -0.21 | -27.63% | 7 | 132 | 36.87% |
| BABA240524P00070000 | 2024-05-01 3:29PM EDT | 70.00 | 0.73 | 0.78 | 0.83 | -0.25 | -25.51% | 32 | 1,020 | 36.99% |
| BABA240524P00071000 | 2024-05-01 2:49PM EDT | 71.00 | 0.96 | 0.88 | 1.07 | -0.33 | -25.58% | 74 | 225 | 36.82% |
| BABA240524P00072000 | 2024-05-01 3:09PM EDT | 72.00 | 1.24 | 1.15 | 1.38 | -0.32 | -20.51% | 22 | 377 | 37.01% |
| BABA240524P00073000 | 2024-05-01 3:47PM EDT | 73.00 | 1.64 | 1.27 | 1.75 | -0.44 | -21.15% | 31 | 211 | 37.28% |
| BABA240524P00074000 | 2024-05-01 3:02PM EDT | 74.00 | 1.93 | 1.98 | 2.16 | -0.57 | -22.80% | 54 | 140 | 37.31% |
| BABA240524P00075000 | 2024-05-01 3:24PM EDT | 75.00 | 2.47 | 2.56 | 2.64 | -0.47 | -15.99% | 5 | 334 | 37.53% |
| BABA240524P00076000 | 2024-05-01 3:39PM EDT | 76.00 | 3.05 | 3.05 | 3.20 | -0.45 | -12.86% | 40 | 246 | 38.06% |
| BABA240524P00077000 | 2024-05-01 3:24PM EDT | 77.00 | 3.50 | 3.65 | 3.80 | 0.00 | - | 19 | 93 | 38.43% |
| BABA240524P00078000 | 2024-05-01 2:52PM EDT | 78.00 | 4.05 | 4.25 | 5.45 | -0.10 | -2.41% | 9 | 22 | 52.08% |
| BABA240524P00079000 | 2024-05-01 11:35AM EDT | 79.00 | 4.75 | 4.95 | 5.10 | -0.07 | -1.45% | 8 | 586 | 38.53% |
| BABA240524P00080000 | 2024-05-01 3:17PM EDT | 80.00 | 5.44 | 5.70 | 5.85 | -0.81 | -12.96% | 17 | 133 | 39.01% |
| BABA240524P00081000 | 2024-04-17 11:46AM EDT | 81.00 | 12.16 | 6.45 | 6.65 | 0.00 | - | - | 12 | 39.75% |
| BABA240524P00082000 | 2024-04-09 11:50AM EDT | 82.00 | 9.45 | 6.90 | 9.30 | 0.00 | - | - | 22 | 50.42% |
| BABA240524P00083000 | 2024-04-15 12:24PM EDT | 83.00 | 11.99 | 8.10 | 9.30 | 0.00 | - | 25 | 51 | 57.10% |
| BABA240524P00085000 | 2024-04-30 3:37PM EDT | 85.00 | 10.80 | 9.80 | 10.45 | 0.00 | - | 50 | 39 | 49.51% |
| BABA240524P00086000 | 2024-04-26 9:31AM EDT | 86.00 | 9.56 | 10.70 | 11.40 | 0.00 | - | 1 | 3 | 51.49% |
| BABA240524P00090000 | 2024-04-10 11:02AM EDT | 90.00 | 16.00 | 13.90 | 16.10 | 0.00 | - | - | 0 | 52.78% |
| BABA240524P00095000 | 2024-04-24 12:44PM EDT | 95.00 | 21.30 | 19.20 | 20.15 | 0.00 | - | 1 | 1 | 51.47% |
