Deutsche Märkte öffnen in 5 Stunden 44 Minuten
Nikkei 225
38.182,73 -91,32 (-0,24%) Dow Jones 30
37.903,29 +87,37 (+0,23%) Bitcoin EUR
53.890,18 -2.008,69 (-3,59%) CMC Crypto 200
1.267,46 -71,61 (-5,35%) Nasdaq Compositive
15.605,48 -52,34 (-0,33%) S&P 500
5.018,39 -17,30 (-0,34%)
Alibaba Group Holding Limited (BABA)
NYSE - NYSE Verzögerter Preis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:01PM EDT
Nachbörse:
Callsfür16. August 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| BABA240816C00045000 | 2024-04-09 1:18PM EDT | 45.00 | 28.60 | 30.65 | 31.20 | 0.00 | - | - | 10 | 59.18% |
| BABA240816C00050000 | 2024-04-29 12:08PM EDT | 50.00 | 26.70 | 25.70 | 26.35 | 0.00 | - | 1 | 5 | 51.27% |
| BABA240816C00055000 | 2024-04-23 3:33PM EDT | 55.00 | 18.50 | 20.90 | 21.35 | 0.00 | - | 120 | 257 | 47.10% |
| BABA240816C00060000 | 2024-05-01 11:56AM EDT | 60.00 | 17.05 | 16.35 | 16.95 | +0.68 | +4.15% | 5 | 537 | 44.19% |
| BABA240816C00065000 | 2024-05-01 11:06AM EDT | 65.00 | 13.04 | 12.40 | 12.65 | +1.17 | +9.86% | 7 | 665 | 39.56% |
| BABA240816C00070000 | 2024-04-30 3:12PM EDT | 70.00 | 9.37 | 8.85 | 9.10 | +0.86 | +10.11% | 8 | 1,637 | 37.89% |
| BABA240816C00075000 | 2024-05-01 3:39PM EDT | 75.00 | 6.25 | 6.10 | 6.25 | +0.46 | +7.94% | 12 | 5,015 | 36.91% |
| BABA240816C00080000 | 2024-05-01 3:18PM EDT | 80.00 | 4.35 | 4.05 | 4.20 | +0.44 | +11.25% | 73 | 2,272 | 36.90% |
| BABA240816C00085000 | 2024-05-01 2:39PM EDT | 85.00 | 2.75 | 2.66 | 2.75 | +0.30 | +12.24% | 48 | 1,730 | 37.06% |
| BABA240816C00090000 | 2024-05-01 1:46PM EDT | 90.00 | 1.88 | 1.73 | 1.96 | +0.29 | +18.24% | 45 | 1,305 | 38.89% |
| BABA240816C00095000 | 2024-05-01 2:42PM EDT | 95.00 | 1.32 | 1.14 | 1.91 | +0.24 | +22.22% | 46 | 474 | 45.02% |
| BABA240816C00100000 | 2024-05-01 3:55PM EDT | 100.00 | 0.80 | 0.74 | 0.87 | +0.09 | +12.68% | 25 | 798 | 40.14% |
| BABA240816C00105000 | 2024-05-01 3:30PM EDT | 105.00 | 0.59 | 0.52 | 0.56 | +0.10 | +20.41% | 1 | 554 | 40.41% |
| BABA240816C00110000 | 2024-05-01 2:11PM EDT | 110.00 | 0.39 | 0.36 | 0.41 | +0.02 | +5.41% | 57 | 329 | 41.77% |
Putsfür16. August 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| BABA240816P00040000 | 2024-04-22 1:35PM EDT | 40.00 | 0.09 | 0.00 | 0.17 | 0.00 | - | 202 | 9 | 54.10% |
| BABA240816P00045000 | 2024-04-23 10:13AM EDT | 45.00 | 0.16 | 0.00 | 0.18 | 0.00 | - | 2 | 80 | 50.59% |
| BABA240816P00050000 | 2024-05-01 3:54PM EDT | 50.00 | 0.15 | 0.14 | 0.22 | -0.08 | -34.78% | 4 | 31 | 43.07% |
| BABA240816P00055000 | 2024-05-01 3:54PM EDT | 55.00 | 0.31 | 0.35 | 0.40 | -0.09 | -22.50% | 2 | 224 | 39.06% |
| BABA240816P00060000 | 2024-05-01 3:51PM EDT | 60.00 | 0.74 | 0.74 | 0.79 | -0.08 | -9.76% | 7 | 1,515 | 36.35% |
| BABA240816P00065000 | 2024-05-01 3:51PM EDT | 65.00 | 1.56 | 1.54 | 1.59 | -0.10 | -6.02% | 9 | 955 | 34.75% |
| BABA240816P00070000 | 2024-05-01 2:41PM EDT | 70.00 | 2.84 | 2.95 | 3.00 | -0.36 | -11.25% | 29 | 2,493 | 33.84% |
| BABA240816P00075000 | 2024-05-01 12:17PM EDT | 75.00 | 4.99 | 3.60 | 5.25 | -0.50 | -9.11% | 7 | 4,906 | 33.90% |
| BABA240816P00080000 | 2024-05-01 10:37AM EDT | 80.00 | 8.18 | 7.95 | 8.10 | -0.02 | -0.24% | 1 | 1,587 | 33.23% |
| BABA240816P00085000 | 2024-05-01 3:13PM EDT | 85.00 | 11.26 | 11.50 | 11.70 | -0.94 | -7.70% | 6 | 668 | 33.28% |
| BABA240816P00090000 | 2024-04-30 12:32PM EDT | 90.00 | 16.45 | 15.35 | 16.00 | 0.00 | - | 1 | 267 | 35.18% |
| BABA240816P00095000 | 2024-05-01 3:56PM EDT | 95.00 | 20.10 | 19.80 | 20.30 | +0.42 | +2.13% | 10 | 341 | 34.25% |
| BABA240816P00100000 | 2024-04-25 9:41AM EDT | 100.00 | 26.00 | 24.40 | 24.95 | 0.00 | - | 2 | 2 | 34.38% |
| BABA240816P00105000 | 2024-04-26 9:45AM EDT | 105.00 | 28.55 | 29.10 | 29.85 | 0.00 | - | 2 | 2 | 36.87% |
| BABA240816P00110000 | 2024-04-24 10:58AM EDT | 110.00 | 36.00 | 34.15 | 34.80 | 0.00 | - | 3 | 0 | 39.65% |
