Deutsche Märkte geschlossen
DAX
18.235,45 +24,90 (+0,14%) Euro Stoxx 50
4.894,02 -8,58 (-0,18%) Dow Jones 30
39.118,86 -45,20 (-0,12%) Gold
2.336,90 +0,30 (+0,01%) EUR/USD
1,0716 +0,0007 (+0,06%) Bitcoin EUR
56.840,70 +709,16 (+1,26%)
Alibaba Group Holding Limited (BABA)
NYSE - NYSE Verzögerter Preis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EDT
Nachbörse:
Callsfür2. August 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| BABA240802C00060000 | 2024-06-24 10:03AM EDT | 60.00 | 15.90 | 10.35 | 14.80 | 0.00 | - | 1 | 3 | 89.82% |
| BABA240802C00064000 | 2024-06-24 9:36AM EDT | 64.00 | 12.00 | 8.45 | 8.90 | 0.00 | - | 1 | 0 | 42.41% |
| BABA240802C00069000 | 2024-06-28 2:04PM EDT | 69.00 | 4.52 | 3.85 | 5.05 | -1.48 | -24.67% | 2 | 4 | 38.36% |
| BABA240802C00070000 | 2024-06-28 10:09AM EDT | 70.00 | 4.05 | 3.80 | 6.00 | -0.25 | -5.81% | 48 | 120 | 56.35% |
| BABA240802C00071000 | 2024-06-28 12:55PM EDT | 71.00 | 3.45 | 3.00 | 5.40 | -0.35 | -9.21% | 1 | 5 | 55.35% |
| BABA240802C00072000 | 2024-06-28 3:57PM EDT | 72.00 | 2.77 | 2.54 | 3.25 | -0.49 | -15.03% | 922 | 14 | 36.55% |
| BABA240802C00073000 | 2024-06-28 3:58PM EDT | 73.00 | 2.49 | 1.84 | 2.68 | -0.13 | -4.96% | 13 | 65 | 35.23% |
| BABA240802C00074000 | 2024-06-28 3:47PM EDT | 74.00 | 1.91 | 1.70 | 2.67 | -0.29 | -13.18% | 10 | 107 | 39.75% |
| BABA240802C00075000 | 2024-06-28 3:39PM EDT | 75.00 | 1.64 | 1.58 | 3.70 | -0.19 | -10.38% | 105 | 412 | 55.79% |
| BABA240802C00076000 | 2024-06-28 3:49PM EDT | 76.00 | 1.29 | 0.64 | 2.07 | -0.31 | -19.38% | 86 | 51 | 40.87% |
| BABA240802C00077000 | 2024-06-28 1:46PM EDT | 77.00 | 1.07 | 1.02 | 1.30 | -0.22 | -17.05% | 31 | 310 | 34.77% |
| BABA240802C00078000 | 2024-06-28 3:44PM EDT | 78.00 | 0.87 | 0.84 | 0.92 | -0.15 | -14.71% | 945 | 24 | 32.59% |
| BABA240802C00079000 | 2024-06-28 2:53PM EDT | 79.00 | 0.76 | 0.68 | 0.86 | -0.08 | -9.52% | 25 | 34 | 34.57% |
| BABA240802C00080000 | 2024-06-28 2:19PM EDT | 80.00 | 0.60 | 0.60 | 0.69 | -0.10 | -14.29% | 1,538 | 2,874 | 34.45% |
| BABA240802C00081000 | 2024-06-28 3:24PM EDT | 81.00 | 0.50 | 0.45 | 1.05 | -0.06 | -10.71% | 131 | 25 | 43.02% |
| BABA240802C00082000 | 2024-06-28 3:15PM EDT | 82.00 | 0.42 | 0.40 | 0.50 | -0.08 | -16.00% | 2 | 332 | 35.69% |
| BABA240802C00083000 | 2024-06-28 1:00PM EDT | 83.00 | 0.35 | 0.30 | 0.42 | -0.13 | -27.08% | 1 | 39 | 36.18% |
| BABA240802C00084000 | 2024-06-28 3:28PM EDT | 84.00 | 0.30 | 0.25 | 0.35 | -0.07 | -18.92% | 18 | 104 | 36.52% |
| BABA240802C00085000 | 2024-06-28 1:02PM EDT | 85.00 | 0.27 | 0.24 | 0.26 | -0.02 | -6.90% | 3 | 3,085 | 35.94% |
| BABA240802C00086000 | 2024-06-28 3:37PM EDT | 86.00 | 0.22 | 0.16 | 0.30 | -0.03 | -12.00% | 1 | 12 | 39.06% |
| BABA240802C00087000 | 2024-06-28 3:27PM EDT | 87.00 | 0.18 | 0.14 | 0.27 | -0.05 | -21.74% | 1 | 75 | 40.04% |
| BABA240802C00088000 | 2024-06-28 3:20PM EDT | 88.00 | 0.17 | 0.09 | 0.36 | -0.02 | -10.53% | 2 | 11 | 44.68% |
| BABA240802C00090000 | 2024-06-28 3:19PM EDT | 90.00 | 0.16 | 0.14 | 0.16 | 0.00 | - | 14 | 115 | 40.92% |
| BABA240802C00095000 | 2024-06-26 12:24PM EDT | 95.00 | 0.12 | 0.03 | 0.26 | 0.00 | - | 1 | 34 | 53.22% |
| BABA240802C00100000 | 2024-06-24 2:56PM EDT | 100.00 | 0.08 | 0.00 | 0.11 | 0.00 | - | 2 | 3 | 52.44% |
Putsfür2. August 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| BABA240802P00063000 | 2024-06-27 12:31PM EDT | 63.00 | 0.16 | 0.16 | 0.41 | 0.00 | - | 1 | 2 | 35.69% |
| BABA240802P00065000 | 2024-06-28 10:38AM EDT | 65.00 | 0.34 | 0.28 | 0.51 | +0.08 | +30.77% | 13 | 35 | 31.59% |
| BABA240802P00066000 | 2024-06-28 10:19AM EDT | 66.00 | 0.57 | 0.33 | 0.65 | +0.24 | +72.73% | 3 | 24 | 30.88% |
| BABA240802P00067000 | 2024-06-28 3:53PM EDT | 67.00 | 0.71 | 0.41 | 1.05 | +0.10 | +16.39% | 12 | 421 | 33.67% |
| BABA240802P00068000 | 2024-06-28 3:54PM EDT | 68.00 | 0.85 | 0.53 | 1.07 | +0.02 | +2.41% | 5 | 111 | 30.03% |
| BABA240802P00069000 | 2024-06-28 3:54PM EDT | 69.00 | 1.13 | 0.91 | 1.15 | +0.11 | +10.78% | 10 | 70 | 27.03% |
| BABA240802P00070000 | 2024-06-28 2:45PM EDT | 70.00 | 1.42 | 1.29 | 1.50 | +0.01 | +0.71% | 40 | 206 | 27.00% |
| BABA240802P00071000 | 2024-06-28 11:05AM EDT | 71.00 | 1.74 | 1.64 | 2.20 | +0.02 | +1.16% | 9 | 101 | 30.25% |
| BABA240802P00072000 | 2024-06-28 1:30PM EDT | 72.00 | 2.36 | 1.73 | 2.80 | +0.21 | +9.77% | 32 | 139 | 31.49% |
| BABA240802P00073000 | 2024-06-28 10:57AM EDT | 73.00 | 2.67 | 2.69 | 4.95 | -0.05 | -1.84% | 7 | 37 | 49.54% |
| BABA240802P00074000 | 2024-06-28 10:28AM EDT | 74.00 | 3.39 | 2.96 | 5.60 | +0.19 | +5.94% | 7 | 23 | 50.29% |
| BABA240802P00075000 | 2024-06-28 3:10PM EDT | 75.00 | 4.05 | 4.10 | 6.25 | +0.35 | +9.46% | 45 | 85 | 50.66% |
| BABA240802P00076000 | 2024-06-28 11:36AM EDT | 76.00 | 4.55 | 4.55 | 5.40 | +1.42 | +45.37% | 1 | 7 | 32.67% |
| BABA240802P00078000 | 2024-06-25 11:18AM EDT | 78.00 | 5.13 | 6.25 | 8.20 | 0.00 | - | 3 | 10 | 49.61% |
| BABA240802P00079000 | 2024-06-28 12:53PM EDT | 79.00 | 7.37 | 6.90 | 9.40 | +2.05 | +38.53% | 23 | 13 | 55.47% |
| BABA240802P00080000 | 2024-06-28 10:23AM EDT | 80.00 | 8.05 | 8.15 | 8.60 | +0.65 | +8.78% | 2 | 39 | 32.86% |
| BABA240802P00081000 | 2024-06-18 12:25PM EDT | 81.00 | 7.15 | 8.80 | 9.70 | 0.00 | - | - | 1 | 37.18% |
| BABA240802P00085000 | 2024-06-25 3:56PM EDT | 85.00 | 13.05 | 11.00 | 15.25 | +1.90 | +17.04% | 2 | 10 | 71.29% |
| BABA240802P00086000 | 2024-06-17 12:08PM EDT | 86.00 | 11.92 | 12.00 | 16.25 | 0.00 | - | - | 1 | 73.95% |
| BABA240802P00088000 | 2024-06-28 12:34PM EDT | 88.00 | 15.95 | 13.80 | 18.00 | +0.70 | +4.59% | 2 | 0 | 75.39% |
| BABA240802P00090000 | 2024-06-27 10:24AM EDT | 90.00 | 16.90 | 15.50 | 20.00 | 0.00 | - | 10 | 2 | 80.15% |
| BABA240802P00095000 | 2024-06-24 9:45AM EDT | 95.00 | 20.10 | 22.40 | 25.00 | 0.00 | - | 8 | 1 | 66.50% |
| BABA240802P00100000 | 2024-06-20 10:10AM EDT | 100.00 | 25.50 | 26.00 | 30.10 | 0.00 | - | - | 2 | 102.83% |
