Deutsche Märkte schließen in 3 Stunden 17 Minuten
DAX
18.159,46 +91,55 (+0,51%) Euro Stoxx 50
4.924,25 +38,80 (+0,79%) Dow Jones 30
38.834,86 +56,76 (+0,15%) Gold
2.353,60 +6,70 (+0,29%) EUR/USD
1,0719 -0,0029 (-0,27%) Bitcoin EUR
61.779,05 +899,48 (+1,48%)
Alibaba Group Holding Limited (BABA)
NYSE - NYSE Verzögerter Preis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EDT
Vorbörslich:
Callsfür20. Dezember 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| BABA241220C00005000 | 2024-06-12 3:33PM EDT | 5.00 | 73.10 | 0.00 | 0.00 | 0.00 | - | 2 | 1 | 0.00% |
| BABA241220C00010000 | 2024-01-17 12:36PM EDT | 10.00 | 58.80 | 63.20 | 66.50 | 0.00 | - | 2 | 1 | 157.42% |
| BABA241220C00015000 | 2024-01-02 1:12PM EDT | 15.00 | 60.33 | 56.55 | 60.50 | 0.00 | - | 4 | 1 | 153.91% |
| BABA241220C00020000 | 2024-06-12 3:33PM EDT | 20.00 | 58.10 | 0.00 | 0.00 | 0.00 | - | 9 | 0 | 0.00% |
| BABA241220C00025000 | 2024-06-12 3:33PM EDT | 25.00 | 53.10 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.00% |
| BABA241220C00030000 | 2024-04-17 3:44PM EDT | 30.00 | 39.74 | 58.00 | 59.30 | 0.00 | - | 6 | 1,017 | 260.45% |
| BABA241220C00035000 | 2024-02-21 11:36AM EDT | 35.00 | 42.00 | 36.70 | 40.50 | 0.00 | - | 1 | 226 | 76.98% |
| BABA241220C00040000 | 2024-05-31 3:18PM EDT | 40.00 | 38.85 | 0.00 | 0.00 | 0.00 | - | 1 | 128 | 0.00% |
| BABA241220C00045000 | 2024-05-15 11:14AM EDT | 45.00 | 36.55 | 0.00 | 0.00 | 0.00 | - | 1 | 23 | 0.00% |
| BABA241220C00050000 | 2024-06-17 10:27AM EDT | 50.00 | 26.90 | 0.00 | 0.00 | 0.00 | - | 8 | 11 | 0.00% |
| BABA241220C00055000 | 2024-06-11 10:41AM EDT | 55.00 | 25.20 | 0.00 | 0.00 | 0.00 | - | 1 | 250 | 0.00% |
| BABA241220C00060000 | 2024-06-07 3:21PM EDT | 60.00 | 20.65 | 0.00 | 0.00 | 0.00 | - | 74 | 447 | 0.00% |
| BABA241220C00065000 | 2024-06-17 9:53AM EDT | 65.00 | 14.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| BABA241220C00067500 | 2024-06-14 9:56AM EDT | 67.50 | 12.01 | 0.00 | 0.00 | 0.00 | - | - | 1 | 0.00% |
| BABA241220C00070000 | 2024-06-18 1:13PM EDT | 70.00 | 10.90 | 0.00 | 0.00 | 0.00 | - | 114 | 126 | 0.00% |
| BABA241220C00072500 | 2024-06-18 12:50PM EDT | 72.50 | 9.55 | 0.00 | 0.00 | 0.00 | - | 7 | 10 | 0.00% |
| BABA241220C00075000 | 2024-06-18 2:27PM EDT | 75.00 | 8.15 | 0.00 | 0.00 | 0.00 | - | 5 | 21 | 0.39% |
| BABA241220C00077500 | 2024-06-11 1:15PM EDT | 77.50 | 8.52 | 0.00 | 0.00 | 0.00 | - | 4 | 64 | 1.56% |
| BABA241220C00080000 | 2024-06-18 3:02PM EDT | 80.00 | 6.00 | 0.00 | 0.00 | 0.00 | - | 49 | 77 | 3.13% |
| BABA241220C00082500 | 2024-06-18 10:56AM EDT | 82.50 | 5.20 | 0.00 | 0.00 | 0.00 | - | 1 | 390 | 3.13% |
| BABA241220C00085000 | 2024-06-18 2:53PM EDT | 85.00 | 4.43 | 0.00 | 0.00 | 0.00 | - | 30 | 72 | 3.13% |
| BABA241220C00087500 | 2024-06-11 11:46AM EDT | 87.50 | 4.90 | 0.00 | 0.00 | 0.00 | - | 9 | 649 | 6.25% |
| BABA241220C00090000 | 2024-06-18 3:40PM EDT | 90.00 | 3.25 | 0.00 | 0.00 | 0.00 | - | 11 | 67 | 6.25% |
| BABA241220C00095000 | 2024-06-18 12:04PM EDT | 95.00 | 2.36 | 0.00 | 0.00 | 0.00 | - | 72 | 77 | 6.25% |
| BABA241220C00100000 | 2024-06-18 3:45PM EDT | 100.00 | 1.97 | 0.00 | 0.00 | 0.00 | - | 42 | 137 | 12.50% |
| BABA241220C00105000 | 2024-06-12 2:17PM EDT | 105.00 | 1.80 | 0.00 | 0.00 | 0.00 | - | 2 | 6,918 | 12.50% |
| BABA241220C00110000 | 2024-06-12 3:30PM EDT | 110.00 | 1.27 | 0.00 | 0.00 | 0.00 | - | 16 | 5,430 | 12.50% |
| BABA241220C00115000 | 2024-06-12 2:18PM EDT | 115.00 | 0.96 | 0.00 | 0.00 | 0.00 | - | 1 | 8,714 | 12.50% |
| BABA241220C00120000 | 2024-06-12 3:30PM EDT | 120.00 | 0.73 | 0.00 | 0.00 | 0.00 | - | 78 | 13,314 | 12.50% |
| BABA241220C00125000 | 2024-06-12 3:40PM EDT | 125.00 | 0.58 | 0.00 | 0.00 | 0.00 | - | 3 | 7,122 | 12.50% |
| BABA241220C00130000 | 2024-06-12 11:37AM EDT | 130.00 | 0.46 | 0.00 | 0.00 | 0.00 | - | 22 | 5,078 | 12.50% |
| BABA241220C00135000 | 2024-06-12 10:31AM EDT | 135.00 | 0.44 | 0.00 | 0.00 | 0.00 | - | 2 | 3,927 | 12.50% |
| BABA241220C00140000 | 2024-06-12 2:44PM EDT | 140.00 | 0.30 | 0.00 | 0.00 | 0.00 | - | 24 | 7,003 | 25.00% |
| BABA241220C00145000 | 2024-06-12 1:40PM EDT | 145.00 | 0.20 | 0.00 | 0.00 | 0.00 | - | 3 | 717 | 25.00% |
| BABA241220C00150000 | 2024-06-12 2:49PM EDT | 150.00 | 0.20 | 0.00 | 0.00 | 0.00 | - | 22 | 5,047 | 25.00% |
| BABA241220C00155000 | 2024-06-12 12:34PM EDT | 155.00 | 0.18 | 0.00 | 0.00 | 0.00 | - | 402 | 308 | 25.00% |
| BABA241220C00160000 | 2024-06-12 10:44AM EDT | 160.00 | 0.14 | 0.00 | 0.00 | 0.00 | - | 4 | 25,512 | 25.00% |
| BABA241220C00165000 | 2024-06-12 3:52PM EDT | 165.00 | 0.15 | 0.00 | 0.00 | 0.00 | - | 32 | 255 | 25.00% |
| BABA241220C00170000 | 2024-06-11 12:12PM EDT | 170.00 | 0.15 | 0.00 | 0.00 | 0.00 | - | 2 | 1,140 | 25.00% |
| BABA241220C00175000 | 2024-06-06 10:14AM EDT | 175.00 | 0.17 | 0.00 | 0.00 | 0.00 | - | 2 | 179 | 25.00% |
| BABA241220C00180000 | 2024-06-12 9:30AM EDT | 180.00 | 0.09 | 0.00 | 0.00 | 0.00 | - | 1 | 592 | 25.00% |
| BABA241220C00185000 | 2024-06-12 2:08PM EDT | 185.00 | 0.07 | 0.00 | 0.00 | 0.00 | - | 2 | 116 | 25.00% |
| BABA241220C00190000 | 2024-06-12 12:00PM EDT | 190.00 | 0.07 | 0.00 | 0.00 | 0.00 | - | 2 | 18,651 | 25.00% |
Putsfür20. Dezember 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| BABA241220P00005000 | 2024-03-13 11:30AM EDT | 5.00 | 0.01 | 0.00 | 0.15 | 0.00 | - | 40 | 65 | 166.41% |
| BABA241220P00010000 | 2024-04-15 3:29PM EDT | 10.00 | 0.01 | 0.00 | 0.05 | 0.00 | - | 50 | 402 | 107.03% |
| BABA241220P00015000 | 2024-06-06 3:32PM EDT | 15.00 | 0.09 | 0.00 | 0.00 | 0.00 | - | 3 | 19 | 50.00% |
| BABA241220P00020000 | 2024-05-06 10:23AM EDT | 20.00 | 0.07 | 0.01 | 0.14 | 0.00 | - | 2 | 95 | 80.08% |
| BABA241220P00025000 | 2024-05-23 1:28PM EDT | 25.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 2 | 216 | 25.00% |
| BABA241220P00030000 | 2024-06-11 3:40PM EDT | 30.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 2 | 190 | 25.00% |
| BABA241220P00035000 | 2024-06-12 10:24AM EDT | 35.00 | 0.15 | 0.00 | 0.00 | 0.00 | - | 2 | 137 | 25.00% |
| BABA241220P00040000 | 2024-06-12 10:31AM EDT | 40.00 | 0.18 | 0.00 | 0.00 | 0.00 | - | 2 | 255 | 25.00% |
| BABA241220P00045000 | 2024-06-12 10:32AM EDT | 45.00 | 0.27 | 0.00 | 0.00 | 0.00 | - | 2 | 1,057 | 12.50% |
| BABA241220P00050000 | 2024-06-18 12:27PM EDT | 50.00 | 0.42 | 0.00 | 0.00 | 0.00 | - | 2 | 3 | 12.50% |
| BABA241220P00055000 | 2024-06-18 3:19PM EDT | 55.00 | 0.74 | 0.00 | 0.00 | 0.00 | - | 1 | 6 | 12.50% |
| BABA241220P00060000 | 2024-06-18 11:42AM EDT | 60.00 | 1.44 | 0.00 | 0.00 | 0.00 | - | 3 | 16 | 6.25% |
| BABA241220P00065000 | 2024-06-18 12:21PM EDT | 65.00 | 2.57 | 0.00 | 0.00 | 0.00 | - | 10 | 51 | 6.25% |
| BABA241220P00067500 | 2024-06-18 2:02PM EDT | 67.50 | 3.30 | 0.00 | 0.00 | 0.00 | - | 1 | 10 | 3.13% |
| BABA241220P00070000 | 2024-06-18 1:21PM EDT | 70.00 | 4.16 | 0.00 | 0.00 | 0.00 | - | 436 | 436 | 1.56% |
| BABA241220P00072500 | 2024-06-12 10:16AM EDT | 72.50 | 4.30 | 0.00 | 0.00 | 0.00 | - | 1 | 486 | 0.78% |
| BABA241220P00075000 | 2024-06-18 11:42AM EDT | 75.00 | 6.59 | 0.00 | 0.00 | 0.00 | - | 6 | 145 | 0.00% |
| BABA241220P00077500 | 2024-06-14 2:28PM EDT | 77.50 | 8.50 | 0.00 | 0.00 | 0.00 | - | 3 | 25 | 0.00% |
| BABA241220P00080000 | 2024-06-18 11:59AM EDT | 80.00 | 9.56 | 0.00 | 0.00 | 0.00 | - | 10 | 24 | 0.00% |
| BABA241220P00082500 | 2024-06-18 10:15AM EDT | 82.50 | 11.22 | 0.00 | 0.00 | 0.00 | - | 4 | 18 | 0.00% |
| BABA241220P00085000 | 2024-06-12 2:02PM EDT | 85.00 | 11.03 | 0.00 | 0.00 | 0.00 | - | 5 | 4,523 | 0.00% |
| BABA241220P00087500 | 2024-06-12 10:33AM EDT | 87.50 | 12.66 | 0.00 | 0.00 | 0.00 | - | 6 | 773 | 0.00% |
| BABA241220P00090000 | 2024-06-12 10:45AM EDT | 90.00 | 14.77 | 0.00 | 0.00 | 0.00 | - | 23 | 3,503 | 0.00% |
| BABA241220P00095000 | 2024-06-11 3:46PM EDT | 95.00 | 19.06 | 0.00 | 0.00 | 0.00 | - | 6 | 1,558 | 0.00% |
| BABA241220P00100000 | 2024-06-18 12:24PM EDT | 100.00 | 25.70 | 0.00 | 0.00 | 0.00 | - | 8 | 25 | 0.00% |
| BABA241220P00105000 | 2024-06-10 1:06PM EDT | 105.00 | 26.65 | 0.00 | 0.00 | 0.00 | - | 6 | 363 | 0.00% |
| BABA241220P00110000 | 2024-06-12 12:10PM EDT | 110.00 | 32.73 | 0.00 | 0.00 | 0.00 | - | 30 | 119 | 0.00% |
| BABA241220P00115000 | 2024-06-12 12:10PM EDT | 115.00 | 37.70 | 0.00 | 0.00 | 0.00 | - | 43 | 385 | 0.00% |
| BABA241220P00120000 | 2024-06-12 9:31AM EDT | 120.00 | 41.90 | 0.00 | 0.00 | 0.00 | - | 13 | 116 | 0.00% |
| BABA241220P00125000 | 2024-05-28 10:06AM EDT | 125.00 | 45.38 | 0.00 | 0.00 | 0.00 | - | 20 | 15 | 0.00% |
| BABA241220P00130000 | 2023-12-20 3:28PM EDT | 130.00 | 56.75 | 58.00 | 63.00 | 0.00 | - | 190 | 0 | 81.57% |
| BABA241220P00135000 | 2024-01-22 10:58AM EDT | 135.00 | 67.20 | 57.90 | 60.40 | 0.00 | - | 2 | 0 | 0.00% |
| BABA241220P00140000 | 2024-02-12 10:59AM EDT | 140.00 | 66.00 | 60.90 | 64.70 | 0.00 | - | 1 | 0 | 0.00% |
| BABA241220P00145000 | 2024-02-12 11:38AM EDT | 145.00 | 70.95 | 66.15 | 69.70 | 0.00 | - | 1 | 0 | 0.00% |
| BABA241220P00150000 | 2024-05-16 12:09PM EDT | 150.00 | 64.02 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 0.00% |
| BABA241220P00155000 | 2024-01-23 10:33AM EDT | 155.00 | 80.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| BABA241220P00160000 | 2024-05-14 10:30AM EDT | 160.00 | 81.47 | 0.00 | 0.00 | 0.00 | - | 3 | 3 | 0.00% |
| BABA241220P00165000 | 2023-12-29 1:47PM EDT | 165.00 | 87.80 | 90.50 | 93.00 | 0.00 | - | 15 | 0 | 69.63% |
| BABA241220P00170000 | 2024-05-21 10:56AM EDT | 170.00 | 83.72 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 0.00% |
| BABA241220P00175000 | 2023-08-31 10:32AM EDT | 175.00 | 81.90 | 86.60 | 89.85 | 0.00 | - | 2 | 0 | 0.00% |
| BABA241220P00180000 | 2024-04-24 10:04AM EDT | 180.00 | 106.07 | 98.75 | 100.35 | 0.00 | - | 3 | 0 | 0.00% |
| BABA241220P00185000 | 2024-02-09 1:34PM EDT | 185.00 | 113.90 | 109.75 | 113.45 | 0.00 | - | 2 | 0 | 74.73% |
| BABA241220P00190000 | 2024-04-02 9:38AM EDT | 190.00 | 117.35 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 0.00% |
