Deutsche Märkte öffnen in 3 Stunden 28 Minuten
Nikkei 225
38.913,48 +296,38 (+0,77%) Dow Jones 30
39.671,04 -201,95 (-0,51%) Bitcoin EUR
64.067,64 -504,18 (-0,78%) CMC Crypto 200
1.511,28 -15,14 (-0,99%) Nasdaq Compositive
16.801,54 -31,08 (-0,18%) S&P 500
5.307,01 -14,40 (-0,27%)
Alibaba Group Holding Limited (BABA)
NYSE - NYSE Verzögerter Preis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EDT
Nachbörse:
Callsfür28. Juni 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| BABA240628C00040000 | 2024-05-17 12:02PM EDT | 40.00 | 49.05 | 42.30 | 43.45 | 0.00 | - | 2 | 2 | 116.02% |
| BABA240628C00060000 | 2024-05-16 11:55AM EDT | 60.00 | 26.10 | 22.30 | 23.25 | 0.00 | - | - | 120 | 50.20% |
| BABA240628C00068000 | 2024-05-16 1:05PM EDT | 68.00 | 18.71 | 14.35 | 15.30 | 0.00 | - | - | 0 | 49.76% |
| BABA240628C00070000 | 2024-05-21 9:47AM EDT | 70.00 | 15.16 | 12.50 | 13.30 | -2.02 | -11.76% | 1 | 65 | 44.19% |
| BABA240628C00071000 | 2024-05-17 11:55AM EDT | 71.00 | 18.20 | 11.40 | 12.40 | 0.00 | - | 4 | 5 | 43.36% |
| BABA240628C00072000 | 2024-05-17 3:00PM EDT | 72.00 | 16.76 | 10.45 | 11.40 | 0.00 | - | 29 | 30 | 40.50% |
| BABA240628C00073000 | 2024-05-14 1:11PM EDT | 73.00 | 10.16 | 9.65 | 10.40 | +3.51 | +52.78% | 1 | 11 | 37.65% |
| BABA240628C00074000 | 2024-05-22 11:28AM EDT | 74.00 | 10.05 | 8.85 | 9.85 | -5.15 | -33.88% | 4 | 7 | 41.68% |
| BABA240628C00075000 | 2024-05-22 1:10PM EDT | 75.00 | 8.85 | 8.00 | 8.70 | -5.90 | -40.00% | 2 | 34 | 36.43% |
| BABA240628C00076000 | 2024-05-22 3:50PM EDT | 76.00 | 7.55 | 6.95 | 7.55 | -4.29 | -36.23% | 6 | 43 | 31.20% |
| BABA240628C00077000 | 2024-05-22 2:54PM EDT | 77.00 | 6.90 | 6.25 | 6.90 | -5.05 | -42.26% | 2 | 33 | 32.69% |
| BABA240628C00078000 | 2024-05-22 2:41PM EDT | 78.00 | 6.20 | 5.60 | 6.45 | -4.92 | -44.24% | 1 | 173 | 35.72% |
| BABA240628C00079000 | 2024-05-22 2:51PM EDT | 79.00 | 5.60 | 4.70 | 5.65 | -4.13 | -42.45% | 35 | 56 | 34.18% |
| BABA240628C00080000 | 2024-05-22 2:33PM EDT | 80.00 | 4.95 | 4.05 | 4.70 | -2.25 | -31.25% | 19 | 242 | 30.81% |
| BABA240628C00081000 | 2024-05-20 11:58AM EDT | 81.00 | 4.05 | 3.70 | 4.10 | -4.15 | -50.61% | 1 | 88 | 30.69% |
| BABA240628C00082000 | 2024-05-22 3:58PM EDT | 82.00 | 3.60 | 3.40 | 3.80 | -3.95 | -52.32% | 6 | 230 | 32.98% |
| BABA240628C00083000 | 2024-05-22 1:01PM EDT | 83.00 | 3.13 | 2.98 | 3.35 | -2.64 | -45.75% | 17 | 40 | 33.35% |
| BABA240628C00084000 | 2024-05-22 12:22PM EDT | 84.00 | 3.14 | 2.27 | 2.73 | -1.38 | -30.53% | 14 | 132 | 31.64% |
| BABA240628C00085000 | 2024-05-22 3:55PM EDT | 85.00 | 2.30 | 1.79 | 2.84 | -1.71 | -42.64% | 251 | 195 | 36.55% |
| BABA240628C00086000 | 2024-05-22 3:22PM EDT | 86.00 | 2.20 | 1.81 | 2.27 | -1.30 | -37.14% | 733 | 815 | 34.51% |
| BABA240628C00087000 | 2024-05-22 3:28PM EDT | 87.00 | 1.83 | 1.44 | 1.92 | -1.27 | -40.97% | 23 | 170 | 34.20% |
| BABA240628C00088000 | 2024-05-22 3:51PM EDT | 88.00 | 1.50 | 1.45 | 1.73 | -1.07 | -41.63% | 50 | 242 | 35.21% |
| BABA240628C00089000 | 2024-05-22 2:08PM EDT | 89.00 | 1.41 | 1.25 | 1.62 | -0.98 | -41.00% | 9 | 268 | 36.84% |
| BABA240628C00090000 | 2024-05-22 3:53PM EDT | 90.00 | 1.08 | 0.99 | 1.39 | -1.04 | -49.06% | 501 | 3,481 | 36.87% |
| BABA240628C00091000 | 2024-05-22 3:32PM EDT | 91.00 | 1.00 | 0.72 | 1.18 | -0.81 | -44.75% | 123 | 236 | 36.77% |
| BABA240628C00092000 | 2024-05-22 3:31PM EDT | 92.00 | 0.88 | 0.81 | 0.95 | -0.47 | -34.81% | 73 | 532 | 36.06% |
| BABA240628C00095000 | 2024-05-22 3:58PM EDT | 95.00 | 0.55 | 0.50 | 0.70 | -0.46 | -45.54% | 53 | 232 | 38.55% |
| BABA240628C00100000 | 2024-05-22 3:57PM EDT | 100.00 | 0.28 | 0.22 | 0.34 | -0.30 | -51.72% | 456 | 997 | 39.89% |
| BABA240628C00105000 | 2024-05-22 2:24PM EDT | 105.00 | 0.20 | 0.17 | 0.30 | -0.11 | -35.48% | 12 | 212 | 46.19% |
| BABA240628C00110000 | 2024-05-22 1:02PM EDT | 110.00 | 0.13 | 0.10 | 0.29 | -0.13 | -50.00% | 19 | 191 | 52.64% |
| BABA240628C00115000 | 2024-05-22 3:00PM EDT | 115.00 | 0.15 | 0.11 | 0.42 | 0.00 | - | 39 | 224 | 58.01% |
| BABA240628C00120000 | 2024-05-20 9:36AM EDT | 120.00 | 0.07 | 0.00 | 0.30 | 0.00 | - | 10 | 19 | 58.11% |
| BABA240628C00125000 | 2024-05-20 11:52AM EDT | 125.00 | 0.11 | 0.01 | 0.18 | 0.00 | - | 3 | 53 | 59.18% |
| BABA240628C00135000 | 2024-05-13 10:43AM EDT | 135.00 | 0.05 | 0.01 | 0.49 | 0.00 | - | 4 | 4 | 78.71% |
Putsfür28. Juni 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| BABA240628P00050000 | 2024-05-17 11:37AM EDT | 50.00 | 0.13 | 0.00 | 0.48 | 0.00 | - | 4 | 4 | 86.82% |
| BABA240628P00060000 | 2024-05-14 2:16PM EDT | 60.00 | 0.10 | 0.00 | 0.52 | 0.00 | - | - | 2 | 60.06% |
| BABA240628P00065000 | 2024-05-16 1:41PM EDT | 65.00 | 0.18 | 0.03 | 0.15 | 0.00 | - | 9 | 16 | 42.58% |
| BABA240628P00067000 | 2024-05-17 10:16AM EDT | 67.00 | 0.21 | 0.04 | 0.17 | 0.00 | - | 1 | 19 | 38.97% |
| BABA240628P00068000 | 2024-05-22 12:21PM EDT | 68.00 | 0.09 | 0.05 | 0.23 | 0.00 | - | 4 | 116 | 39.01% |
| BABA240628P00069000 | 2024-05-22 12:21PM EDT | 69.00 | 0.12 | 0.00 | 0.40 | +0.03 | +33.33% | 2 | 10 | 41.75% |
| BABA240628P00070000 | 2024-05-22 3:25PM EDT | 70.00 | 0.15 | 0.09 | 0.20 | -0.01 | -6.25% | 12 | 230 | 33.30% |
| BABA240628P00071000 | 2024-05-22 12:20PM EDT | 71.00 | 0.18 | 0.03 | 0.45 | +0.05 | +38.46% | 2 | 50 | 37.79% |
| BABA240628P00072000 | 2024-05-22 1:11PM EDT | 72.00 | 0.28 | 0.25 | 0.34 | +0.09 | +47.37% | 3 | 336 | 32.62% |
| BABA240628P00073000 | 2024-05-20 12:53PM EDT | 73.00 | 0.20 | 0.35 | 0.65 | 0.00 | - | 2 | 60 | 36.43% |
| BABA240628P00074000 | 2024-05-22 2:31PM EDT | 74.00 | 0.50 | 0.17 | 0.61 | +0.22 | +78.57% | 118 | 88 | 32.91% |
| BABA240628P00075000 | 2024-05-22 3:25PM EDT | 75.00 | 0.60 | 0.57 | 0.70 | +0.25 | +71.43% | 52 | 241 | 31.62% |
| BABA240628P00076000 | 2024-05-22 3:58PM EDT | 76.00 | 0.76 | 0.62 | 1.20 | +0.28 | +58.33% | 22 | 38 | 35.72% |
| BABA240628P00077000 | 2024-05-22 3:18PM EDT | 77.00 | 1.08 | 1.04 | 1.15 | +0.45 | +71.43% | 74 | 93 | 31.84% |
| BABA240628P00078000 | 2024-05-22 2:04PM EDT | 78.00 | 1.42 | 1.35 | 1.75 | +0.69 | +94.52% | 89 | 163 | 35.50% |
| BABA240628P00079000 | 2024-05-22 3:26PM EDT | 79.00 | 1.80 | 1.72 | 1.82 | +0.85 | +89.47% | 21 | 84 | 32.57% |
| BABA240628P00080000 | 2024-05-22 3:59PM EDT | 80.00 | 2.18 | 2.06 | 2.43 | +0.95 | +77.24% | 82 | 1,018 | 34.99% |
| BABA240628P00081000 | 2024-05-22 2:21PM EDT | 81.00 | 2.60 | 2.51 | 3.20 | +1.05 | +67.74% | 20 | 111 | 38.36% |
| BABA240628P00082000 | 2024-05-22 11:26AM EDT | 82.00 | 2.80 | 2.87 | 3.40 | +0.78 | +38.61% | 18 | 158 | 35.69% |
| BABA240628P00083000 | 2024-05-22 3:50PM EDT | 83.00 | 3.70 | 3.50 | 4.30 | +1.29 | +53.53% | 294 | 103 | 39.36% |
| BABA240628P00084000 | 2024-05-22 12:33PM EDT | 84.00 | 3.80 | 4.05 | 6.10 | +1.13 | +42.32% | 13 | 62 | 51.21% |
| BABA240628P00085000 | 2024-05-22 3:50PM EDT | 85.00 | 5.00 | 4.70 | 6.65 | +1.75 | +53.85% | 25 | 106 | 50.88% |
| BABA240628P00086000 | 2024-05-22 9:46AM EDT | 86.00 | 4.55 | 5.25 | 6.20 | +0.55 | +13.75% | 1 | 89 | 40.55% |
| BABA240628P00087000 | 2024-05-20 3:58PM EDT | 87.00 | 5.35 | 6.00 | 7.05 | +1.90 | +55.07% | 1 | 31 | 42.44% |
| BABA240628P00088000 | 2024-05-22 12:52PM EDT | 88.00 | 7.00 | 6.95 | 7.55 | +1.89 | +36.99% | 11 | 18 | 40.50% |
| BABA240628P00089000 | 2024-05-21 12:42PM EDT | 89.00 | 5.76 | 7.50 | 8.65 | 0.00 | - | 10 | 25 | 44.53% |
| BABA240628P00090000 | 2024-05-22 10:57AM EDT | 90.00 | 8.22 | 8.80 | 9.10 | +1.98 | +31.73% | 7 | 97 | 41.37% |
| BABA240628P00091000 | 2024-05-21 3:31PM EDT | 91.00 | 7.30 | 9.60 | 10.35 | 0.00 | - | 10 | 18 | 46.85% |
| BABA240628P00092000 | 2024-05-17 12:16PM EDT | 92.00 | 6.53 | 10.05 | 11.20 | 0.00 | - | 2 | 15 | 47.73% |
| BABA240628P00095000 | 2024-05-13 10:54AM EDT | 95.00 | 11.91 | 13.15 | 14.00 | 0.00 | - | 1 | 1 | 52.49% |
| BABA240628P00100000 | 2024-05-17 2:15PM EDT | 100.00 | 13.27 | 17.80 | 18.80 | 0.00 | - | 40 | 13 | 52.76% |
| BABA240628P00110000 | 2024-05-21 9:30AM EDT | 110.00 | 24.40 | 27.40 | 28.45 | 0.00 | - | 3 | 2 | 61.67% |
