Deutsche Märkte öffnen in 1 Stunde 42 Minute
Nikkei 225
38.843,33 -79,67 (-0,20%) Dow Jones 30
38.571,03 -115,27 (-0,30%) Bitcoin EUR
63.332,07 +563,92 (+0,90%) CMC Crypto 200
1.445,34 -22,60 (-1,54%) Nasdaq Compositive
16.828,67 +93,67 (+0,56%) S&P 500
5.283,40 +5,89 (+0,11%)
Alibaba Group Holding Limited (BABA)
NYSE - NYSE Verzögerter Preis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EDT
Nachbörse:
Callsfür14. Juni 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| BABA240614C00040000 | 2024-06-03 11:35AM EDT | 40.00 | 37.83 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 0.00% |
| BABA240614C00045000 | 2024-05-21 12:37PM EDT | 45.00 | 41.31 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| BABA240614C00055000 | 2024-05-30 2:06PM EDT | 55.00 | 25.10 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| BABA240614C00060000 | 2024-05-30 10:06AM EDT | 60.00 | 20.23 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| BABA240614C00064000 | 2024-05-29 10:12AM EDT | 64.00 | 15.00 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| BABA240614C00065000 | 2024-05-23 9:38AM EDT | 65.00 | 17.78 | 0.00 | 0.00 | 0.00 | - | 30 | 0 | 0.00% |
| BABA240614C00066000 | 2024-06-03 11:23AM EDT | 66.00 | 11.84 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| BABA240614C00069000 | 2024-05-24 9:41AM EDT | 69.00 | 11.20 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| BABA240614C00070000 | 2024-06-03 3:05PM EDT | 70.00 | 7.95 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 0.00% |
| BABA240614C00071000 | 2024-05-23 10:49AM EDT | 71.00 | 10.25 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| BABA240614C00072000 | 2024-06-03 3:56PM EDT | 72.00 | 6.08 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| BABA240614C00073000 | 2024-05-31 1:05PM EDT | 73.00 | 5.17 | 0.00 | 0.00 | 0.00 | - | 29 | 0 | 0.00% |
| BABA240614C00074000 | 2024-06-03 10:59AM EDT | 74.00 | 4.10 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| BABA240614C00075000 | 2024-06-03 3:18PM EDT | 75.00 | 3.25 | 0.00 | 0.00 | 0.00 | - | 38 | 0 | 0.00% |
| BABA240614C00076000 | 2024-06-03 3:50PM EDT | 76.00 | 2.60 | 0.00 | 0.00 | 0.00 | - | 134 | 0 | 0.00% |
| BABA240614C00077000 | 2024-06-03 3:59PM EDT | 77.00 | 2.16 | 0.00 | 0.00 | 0.00 | - | 265 | 0 | 0.00% |
| BABA240614C00078000 | 2024-06-03 3:59PM EDT | 78.00 | 1.71 | 0.00 | 0.00 | 0.00 | - | 1,984 | 0 | 0.39% |
| BABA240614C00079000 | 2024-06-03 3:59PM EDT | 79.00 | 1.30 | 0.00 | 0.00 | 0.00 | - | 1,442 | 0 | 3.13% |
| BABA240614C00080000 | 2024-06-03 3:59PM EDT | 80.00 | 0.95 | 0.00 | 0.00 | 0.00 | - | 1,072 | 0 | 3.13% |
| BABA240614C00081000 | 2024-06-03 3:46PM EDT | 81.00 | 0.72 | 0.00 | 0.00 | 0.00 | - | 533 | 0 | 6.25% |
| BABA240614C00082000 | 2024-06-03 3:49PM EDT | 82.00 | 0.57 | 0.00 | 0.00 | 0.00 | - | 447 | 0 | 6.25% |
| BABA240614C00083000 | 2024-06-03 3:59PM EDT | 83.00 | 0.49 | 0.00 | 0.00 | 0.00 | - | 336 | 0 | 12.50% |
| BABA240614C00084000 | 2024-06-03 3:50PM EDT | 84.00 | 0.38 | 0.00 | 0.00 | 0.00 | - | 197 | 0 | 12.50% |
| BABA240614C00085000 | 2024-06-03 3:42PM EDT | 85.00 | 0.27 | 0.00 | 0.00 | 0.00 | - | 755 | 0 | 12.50% |
| BABA240614C00086000 | 2024-06-03 3:21PM EDT | 86.00 | 0.24 | 0.00 | 0.00 | 0.00 | - | 193 | 0 | 12.50% |
| BABA240614C00087000 | 2024-06-03 3:48PM EDT | 87.00 | 0.21 | 0.00 | 0.00 | 0.00 | - | 331 | 0 | 12.50% |
| BABA240614C00088000 | 2024-06-03 3:27PM EDT | 88.00 | 0.16 | 0.00 | 0.00 | 0.00 | - | 599 | 0 | 12.50% |
| BABA240614C00089000 | 2024-06-03 3:51PM EDT | 89.00 | 0.14 | 0.00 | 0.00 | 0.00 | - | 89 | 0 | 12.50% |
| BABA240614C00090000 | 2024-06-03 3:45PM EDT | 90.00 | 0.11 | 0.00 | 0.00 | 0.00 | - | 267 | 0 | 25.00% |
| BABA240614C00091000 | 2024-06-03 3:56PM EDT | 91.00 | 0.09 | 0.00 | 0.00 | 0.00 | - | 90 | 0 | 25.00% |
| BABA240614C00092000 | 2024-06-03 1:58PM EDT | 92.00 | 0.09 | 0.00 | 0.00 | 0.00 | - | 314 | 0 | 25.00% |
| BABA240614C00093000 | 2024-06-03 1:20PM EDT | 93.00 | 0.09 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 25.00% |
| BABA240614C00094000 | 2024-06-03 11:50AM EDT | 94.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 25.00% |
| BABA240614C00095000 | 2024-06-03 3:49PM EDT | 95.00 | 0.06 | 0.00 | 0.00 | 0.00 | - | 267 | 0 | 25.00% |
| BABA240614C00100000 | 2024-06-03 2:28PM EDT | 100.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 161 | 0 | 25.00% |
| BABA240614C00105000 | 2024-06-03 3:35PM EDT | 105.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 30 | 0 | 50.00% |
| BABA240614C00110000 | 2024-06-03 1:41PM EDT | 110.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 90 | 0 | 50.00% |
| BABA240614C00115000 | 2024-06-03 3:20PM EDT | 115.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 34 | 0 | 50.00% |
| BABA240614C00120000 | 2024-06-03 3:22PM EDT | 120.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 30 | 0 | 50.00% |
| BABA240614C00125000 | 2024-06-03 3:24PM EDT | 125.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 30 | 0 | 50.00% |
| BABA240614C00130000 | 2024-05-17 1:11PM EDT | 130.00 | 0.09 | 0.00 | 0.00 | 0.00 | - | 16 | 0 | 50.00% |
| BABA240614C00135000 | 2024-06-03 3:34PM EDT | 135.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 30 | 0 | 50.00% |
| BABA240614C00140000 | 2024-06-03 1:28PM EDT | 140.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
Putsfür14. Juni 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| BABA240614P00040000 | 2024-05-17 10:20AM EDT | 40.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 50.00% |
| BABA240614P00045000 | 2024-06-03 3:30PM EDT | 45.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 200 | 0 | 50.00% |
| BABA240614P00055000 | 2024-05-24 3:56PM EDT | 55.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 53 | 0 | 50.00% |
| BABA240614P00060000 | 2024-06-03 1:05PM EDT | 60.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 25.00% |
| BABA240614P00064000 | 2024-05-31 2:07PM EDT | 64.00 | 0.06 | 0.00 | 0.00 | 0.00 | - | 252 | 0 | 25.00% |
| BABA240614P00065000 | 2024-06-03 3:15PM EDT | 65.00 | 0.07 | 0.00 | 0.00 | 0.00 | - | 222 | 0 | 25.00% |
| BABA240614P00066000 | 2024-05-31 3:34PM EDT | 66.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 119 | 0 | 25.00% |
| BABA240614P00067000 | 2024-05-31 10:04AM EDT | 67.00 | 0.14 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 25.00% |
| BABA240614P00068000 | 2024-06-03 2:13PM EDT | 68.00 | 0.11 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 25.00% |
| BABA240614P00069000 | 2024-06-03 2:13PM EDT | 69.00 | 0.14 | 0.00 | 0.00 | 0.00 | - | 13 | 0 | 12.50% |
| BABA240614P00070000 | 2024-06-03 2:20PM EDT | 70.00 | 0.17 | 0.00 | 0.00 | 0.00 | - | 37 | 0 | 12.50% |
| BABA240614P00071000 | 2024-06-03 3:13PM EDT | 71.00 | 0.20 | 0.00 | 0.00 | 0.00 | - | 23 | 0 | 12.50% |
| BABA240614P00072000 | 2024-06-03 3:22PM EDT | 72.00 | 0.31 | 0.00 | 0.00 | 0.00 | - | 342 | 0 | 12.50% |
| BABA240614P00073000 | 2024-06-03 3:57PM EDT | 73.00 | 0.41 | 0.00 | 0.00 | 0.00 | - | 195 | 0 | 12.50% |
| BABA240614P00074000 | 2024-06-03 3:50PM EDT | 74.00 | 0.62 | 0.00 | 0.00 | 0.00 | - | 1,241 | 0 | 6.25% |
| BABA240614P00075000 | 2024-06-03 3:50PM EDT | 75.00 | 0.97 | 0.00 | 0.00 | 0.00 | - | 1,434 | 0 | 6.25% |
| BABA240614P00076000 | 2024-06-03 3:40PM EDT | 76.00 | 1.40 | 0.00 | 0.00 | 0.00 | - | 1,361 | 0 | 3.13% |
| BABA240614P00077000 | 2024-06-03 3:27PM EDT | 77.00 | 1.87 | 0.00 | 0.00 | 0.00 | - | 155 | 0 | 1.56% |
| BABA240614P00078000 | 2024-06-03 3:52PM EDT | 78.00 | 2.53 | 0.00 | 0.00 | 0.00 | - | 1,484 | 0 | 0.00% |
| BABA240614P00079000 | 2024-06-03 3:25PM EDT | 79.00 | 3.25 | 0.00 | 0.00 | 0.00 | - | 14 | 0 | 0.00% |
| BABA240614P00080000 | 2024-06-03 3:59PM EDT | 80.00 | 3.90 | 0.00 | 0.00 | 0.00 | - | 220 | 0 | 0.00% |
| BABA240614P00081000 | 2024-06-03 3:03PM EDT | 81.00 | 4.62 | 0.00 | 0.00 | 0.00 | - | 42 | 0 | 0.00% |
| BABA240614P00082000 | 2024-06-03 2:45PM EDT | 82.00 | 5.37 | 0.00 | 0.00 | 0.00 | - | 42 | 0 | 0.00% |
| BABA240614P00083000 | 2024-06-03 2:21PM EDT | 83.00 | 6.25 | 0.00 | 0.00 | 0.00 | - | 96 | 0 | 0.00% |
| BABA240614P00084000 | 2024-06-03 3:22PM EDT | 84.00 | 7.52 | 0.00 | 0.00 | 0.00 | - | 95 | 0 | 0.00% |
| BABA240614P00085000 | 2024-06-03 3:35PM EDT | 85.00 | 8.55 | 0.00 | 0.00 | 0.00 | - | 76 | 0 | 0.00% |
| BABA240614P00086000 | 2024-06-03 12:26PM EDT | 86.00 | 9.34 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 0.00% |
| BABA240614P00087000 | 2024-06-03 3:15PM EDT | 87.00 | 10.25 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| BABA240614P00088000 | 2024-05-30 9:38AM EDT | 88.00 | 10.14 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| BABA240614P00089000 | 2024-06-03 3:21PM EDT | 89.00 | 12.30 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| BABA240614P00090000 | 2024-05-31 2:15PM EDT | 90.00 | 12.95 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| BABA240614P00091000 | 2024-05-31 11:32AM EDT | 91.00 | 14.70 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| BABA240614P00092000 | 2024-05-22 11:26AM EDT | 92.00 | 9.65 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| BABA240614P00093000 | 2024-05-17 10:35AM EDT | 93.00 | 6.10 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.00% |
| BABA240614P00095000 | 2024-06-03 12:04PM EDT | 95.00 | 17.95 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| BABA240614P00100000 | 2024-05-28 10:05AM EDT | 100.00 | 20.19 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.00% |
| BABA240614P00110000 | 2024-05-17 10:42AM EDT | 110.00 | 20.87 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 0.00% |
| BABA240614P00115000 | 2024-05-22 10:29AM EDT | 115.00 | 31.40 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| BABA240614P00120000 | 2024-05-22 10:31AM EDT | 120.00 | 36.51 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| BABA240614P00125000 | 2024-05-23 2:21PM EDT | 125.00 | 45.60 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| BABA240614P00130000 | 2024-05-23 10:26AM EDT | 130.00 | 49.25 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| BABA240614P00140000 | 2024-05-23 1:37PM EDT | 140.00 | 60.05 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
