Deutsche Märkte schließen in 3 Stunden 52 Minuten
DAX
18.153,31 +85,40 (+0,47%) Euro Stoxx 50
4.923,14 +37,69 (+0,77%) Dow Jones 30
38.834,86 +56,76 (+0,15%) Gold
2.353,60 +6,70 (+0,29%) EUR/USD
1,0728 -0,0020 (-0,18%) Bitcoin EUR
61.805,70 +1.031,21 (+1,70%)
Alibaba Group Holding Limited (BABA)
NYSE - NYSE Verzögerter Preis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EDT
Vorbörslich:
Callsfür5. Juli 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| BABA240705C00050000 | 2024-06-07 3:48PM EDT | 50.00 | 28.56 | 0.00 | 0.00 | 0.00 | - | 2 | 2 | 0.00% |
| BABA240705C00060000 | 2024-06-17 12:16PM EDT | 60.00 | 14.63 | 0.00 | 0.00 | 0.00 | - | 1 | 15 | 0.00% |
| BABA240705C00065000 | 2024-06-14 11:42AM EDT | 65.00 | 9.00 | 0.00 | 0.00 | 0.00 | - | 10 | 2 | 0.00% |
| BABA240705C00068000 | 2024-06-14 10:25AM EDT | 68.00 | 6.40 | 0.00 | 0.00 | 0.00 | - | 12 | 10 | 0.00% |
| BABA240705C00069000 | 2024-06-18 9:57AM EDT | 69.00 | 6.10 | 0.00 | 0.00 | 0.00 | - | 1 | 6 | 0.00% |
| BABA240705C00070000 | 2024-06-18 3:40PM EDT | 70.00 | 5.03 | 0.00 | 0.00 | 0.00 | - | 14 | 62 | 0.00% |
| BABA240705C00071000 | 2024-06-18 3:40PM EDT | 71.00 | 4.18 | 0.00 | 0.00 | 0.00 | - | 9 | 8 | 0.00% |
| BABA240705C00072000 | 2024-06-18 12:53PM EDT | 72.00 | 3.70 | 0.00 | 0.00 | 0.00 | - | 4 | 27 | 0.00% |
| BABA240705C00073000 | 2024-06-18 2:05PM EDT | 73.00 | 2.72 | 0.00 | 0.00 | 0.00 | - | 25 | 13 | 0.00% |
| BABA240705C00074000 | 2024-06-18 3:10PM EDT | 74.00 | 2.10 | 0.00 | 0.00 | 0.00 | - | 41 | 73 | 0.00% |
| BABA240705C00075000 | 2024-06-18 3:51PM EDT | 75.00 | 1.70 | 0.00 | 0.00 | 0.00 | - | 114 | 140 | 0.78% |
| BABA240705C00076000 | 2024-06-18 3:59PM EDT | 76.00 | 1.23 | 0.00 | 0.00 | 0.00 | - | 369 | 220 | 3.13% |
| BABA240705C00077000 | 2024-06-18 3:51PM EDT | 77.00 | 1.02 | 0.00 | 0.00 | 0.00 | - | 556 | 618 | 3.13% |
| BABA240705C00078000 | 2024-06-18 3:47PM EDT | 78.00 | 0.74 | 0.00 | 0.00 | 0.00 | - | 76 | 223 | 6.25% |
| BABA240705C00079000 | 2024-06-18 3:41PM EDT | 79.00 | 0.54 | 0.00 | 0.00 | 0.00 | - | 85 | 99 | 6.25% |
| BABA240705C00080000 | 2024-06-18 3:59PM EDT | 80.00 | 0.39 | 0.00 | 0.00 | 0.00 | - | 308 | 760 | 6.25% |
| BABA240705C00081000 | 2024-06-18 12:53PM EDT | 81.00 | 0.35 | 0.00 | 0.00 | 0.00 | - | 9 | 36 | 12.50% |
| BABA240705C00082000 | 2024-06-18 12:54PM EDT | 82.00 | 0.27 | 0.00 | 0.00 | 0.00 | - | 12 | 50 | 12.50% |
| BABA240705C00083000 | 2024-06-18 11:10AM EDT | 83.00 | 0.19 | 0.00 | 0.00 | 0.00 | - | 17 | 49 | 12.50% |
| BABA240705C00084000 | 2024-06-18 3:05PM EDT | 84.00 | 0.14 | 0.00 | 0.00 | 0.00 | - | 6 | 13 | 12.50% |
| BABA240705C00085000 | 2024-06-18 3:48PM EDT | 85.00 | 0.13 | 0.00 | 0.00 | 0.00 | - | 263 | 297 | 12.50% |
| BABA240705C00086000 | 2024-06-17 10:02AM EDT | 86.00 | 0.17 | 0.00 | 0.00 | 0.00 | - | 1 | 25 | 12.50% |
| BABA240705C00087000 | 2024-06-12 10:23AM EDT | 87.00 | 0.34 | 0.00 | 0.00 | 0.00 | - | 4 | 202 | 12.50% |
| BABA240705C00088000 | 2024-06-12 9:44AM EDT | 88.00 | 0.24 | 0.00 | 0.00 | 0.00 | - | 10 | 85 | 25.00% |
| BABA240705C00089000 | 2024-06-12 9:49AM EDT | 89.00 | 0.22 | 0.00 | 0.00 | 0.00 | - | 1 | 30 | 25.00% |
| BABA240705C00090000 | 2024-06-12 3:22PM EDT | 90.00 | 0.19 | 0.00 | 0.00 | 0.00 | - | 34 | 359 | 25.00% |
| BABA240705C00091000 | 2024-06-12 3:51PM EDT | 91.00 | 0.17 | 0.00 | 0.00 | 0.00 | - | 1 | 13 | 25.00% |
| BABA240705C00092000 | 2024-06-12 2:09PM EDT | 92.00 | 0.15 | 0.00 | 0.00 | 0.00 | - | 3 | 13 | 25.00% |
| BABA240705C00093000 | 2024-06-11 9:56AM EDT | 93.00 | 0.17 | 0.00 | 0.00 | 0.00 | - | 1 | 18 | 25.00% |
| BABA240705C00094000 | 2024-06-11 1:01PM EDT | 94.00 | 0.14 | 0.00 | 0.00 | 0.00 | - | 1 | 36 | 25.00% |
| BABA240705C00095000 | 2024-06-12 1:14PM EDT | 95.00 | 0.12 | 0.00 | 0.00 | 0.00 | - | 39 | 479 | 25.00% |
| BABA240705C00100000 | 2024-06-12 2:21PM EDT | 100.00 | 0.06 | 0.00 | 0.00 | 0.00 | - | 44 | 278 | 25.00% |
| BABA240705C00105000 | 2024-06-05 12:52PM EDT | 105.00 | 0.13 | 0.00 | 0.00 | 0.00 | - | 4 | 7 | 25.00% |
| BABA240705C00110000 | 2024-06-12 10:10AM EDT | 110.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 3 | 182 | 50.00% |
Putsfür5. Juli 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| BABA240705P00050000 | 2024-06-03 3:23PM EDT | 50.00 | 0.17 | 0.00 | 0.00 | 0.00 | - | 3 | 3 | 50.00% |
| BABA240705P00065000 | 2024-06-12 10:10AM EDT | 65.00 | 0.06 | 0.00 | 0.00 | 0.00 | - | 3 | 17 | 12.50% |
| BABA240705P00066000 | 2024-06-11 12:10PM EDT | 66.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 1 | 10 | 12.50% |
| BABA240705P00067000 | 2024-06-18 11:14AM EDT | 67.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 1 | 9 | 12.50% |
| BABA240705P00068000 | 2024-06-18 2:11PM EDT | 68.00 | 0.14 | 0.00 | 0.00 | 0.00 | - | 2 | 13 | 12.50% |
| BABA240705P00069000 | 2024-06-18 10:30AM EDT | 69.00 | 0.20 | 0.00 | 0.00 | 0.00 | - | 103 | 111 | 12.50% |
| BABA240705P00070000 | 2024-06-18 12:50PM EDT | 70.00 | 0.27 | 0.00 | 0.00 | 0.00 | - | 13 | 75 | 6.25% |
| BABA240705P00071000 | 2024-06-18 2:12PM EDT | 71.00 | 0.44 | 0.00 | 0.00 | 0.00 | - | 10 | 152 | 6.25% |
| BABA240705P00072000 | 2024-06-18 2:04PM EDT | 72.00 | 0.69 | 0.00 | 0.00 | 0.00 | - | 28 | 197 | 3.13% |
| BABA240705P00073000 | 2024-06-18 2:11PM EDT | 73.00 | 1.01 | 0.00 | 0.00 | 0.00 | - | 51 | 61 | 3.13% |
| BABA240705P00074000 | 2024-06-18 3:45PM EDT | 74.00 | 1.35 | 0.00 | 0.00 | 0.00 | - | 35 | 68 | 0.78% |
| BABA240705P00075000 | 2024-06-18 3:59PM EDT | 75.00 | 1.98 | 0.00 | 0.00 | 0.00 | - | 23 | 209 | 0.00% |
| BABA240705P00076000 | 2024-06-17 2:02PM EDT | 76.00 | 2.57 | 0.00 | 0.00 | 0.00 | - | 17 | 11 | 0.00% |
| BABA240705P00077000 | 2024-06-18 10:54AM EDT | 77.00 | 3.20 | 0.00 | 0.00 | 0.00 | - | 3 | 18 | 0.00% |
| BABA240705P00078000 | 2024-06-18 9:32AM EDT | 78.00 | 4.49 | 0.00 | 0.00 | 0.00 | - | 2 | 6 | 0.00% |
| BABA240705P00079000 | 2024-06-14 12:01PM EDT | 79.00 | 5.97 | 0.00 | 0.00 | 0.00 | - | 20 | 3 | 0.00% |
| BABA240705P00080000 | 2024-06-18 10:47AM EDT | 80.00 | 5.68 | 0.00 | 0.00 | 0.00 | - | 1 | 14 | 0.00% |
| BABA240705P00081000 | 2024-06-11 3:55PM EDT | 81.00 | 4.82 | 0.00 | 0.00 | 0.00 | - | 2 | 44 | 0.00% |
| BABA240705P00082000 | 2024-06-12 3:33PM EDT | 82.00 | 5.43 | 0.00 | 0.00 | 0.00 | - | 7 | 11 | 0.00% |
| BABA240705P00083000 | 2024-06-17 10:16AM EDT | 83.00 | 8.18 | 0.00 | 0.00 | 0.00 | - | 1 | 2 | 0.00% |
| BABA240705P00084000 | 2024-06-12 2:06PM EDT | 84.00 | 6.65 | 0.00 | 0.00 | 0.00 | - | 1 | 16 | 0.00% |
| BABA240705P00085000 | 2024-06-17 1:42PM EDT | 85.00 | 10.50 | 0.00 | 0.00 | 0.00 | - | 26 | 32 | 0.00% |
| BABA240705P00086000 | 2024-05-29 10:58AM EDT | 86.00 | 8.80 | 0.00 | 0.00 | 0.00 | - | 1 | 2 | 0.00% |
| BABA240705P00087000 | 2024-05-24 12:07PM EDT | 87.00 | 7.58 | 0.00 | 0.00 | 0.00 | - | 2 | 2 | 0.00% |
| BABA240705P00088000 | 2024-05-23 2:45PM EDT | 88.00 | 9.16 | 0.00 | 0.00 | 0.00 | - | - | 10 | 0.00% |
| BABA240705P00089000 | 2024-06-12 3:57PM EDT | 89.00 | 11.82 | 0.00 | 0.00 | 0.00 | - | 1 | 4 | 0.00% |
| BABA240705P00090000 | 2024-06-07 3:08PM EDT | 90.00 | 12.75 | 0.00 | 0.00 | 0.00 | - | 20 | 22 | 0.00% |
| BABA240705P00092000 | 2024-05-24 12:13PM EDT | 92.00 | 11.67 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 0.00% |
| BABA240705P00095000 | 2024-06-11 1:03PM EDT | 95.00 | 18.15 | 0.00 | 0.00 | 0.00 | - | 4 | 5 | 0.00% |
