Deutsche Märkte öffnen in 2 Stunden 24 Minuten
Nikkei 225
39.074,27 +457,17 (+1,18%) Dow Jones 30
39.671,04 -201,95 (-0,51%) Bitcoin EUR
64.144,44 -190,82 (-0,30%) CMC Crypto 200
1.511,23 -15,19 (-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:
Callsfür19. September 2025
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| BABA250919C00050000 | 2024-05-22 3:59PM EDT | 50.00 | 36.27 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| BABA250919C00060000 | 2024-05-13 11:36AM EDT | 60.00 | 30.85 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 0.00% |
| BABA250919C00065000 | 2024-05-16 12:56PM EDT | 65.00 | 27.73 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| BABA250919C00070000 | 2024-05-13 2:45PM EDT | 70.00 | 24.27 | 0.00 | 0.00 | 0.00 | - | 17 | 0 | 0.00% |
| BABA250919C00072500 | 2024-05-20 9:34AM EDT | 72.50 | 24.50 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| BABA250919C00075000 | 2024-05-22 2:11PM EDT | 75.00 | 20.30 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| BABA250919C00077500 | 2024-05-17 12:00PM EDT | 77.50 | 23.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| BABA250919C00080000 | 2024-05-21 3:48PM EDT | 80.00 | 19.24 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.00% |
| BABA250919C00082500 | 2024-05-16 1:14PM EDT | 82.50 | 18.18 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| BABA250919C00085000 | 2024-05-20 12:33PM EDT | 85.00 | 18.61 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.78% |
| BABA250919C00087500 | 2024-05-16 1:40PM EDT | 87.50 | 16.25 | 0.00 | 0.00 | 0.00 | - | - | 0 | 1.56% |
| BABA250919C00090000 | 2024-05-20 2:23PM EDT | 90.00 | 16.27 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 1.56% |
| BABA250919C00095000 | 2024-05-22 9:54AM EDT | 95.00 | 12.40 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 3.13% |
| BABA250919C00100000 | 2024-05-22 2:04PM EDT | 100.00 | 9.45 | 0.00 | 0.00 | 0.00 | - | 146 | 0 | 3.13% |
| BABA250919C00105000 | 2024-05-14 10:34AM EDT | 105.00 | 6.90 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 6.25% |
| BABA250919C00110000 | 2024-05-20 12:33PM EDT | 110.00 | 9.91 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 6.25% |
| BABA250919C00115000 | 2024-05-14 1:15PM EDT | 115.00 | 5.10 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 6.25% |
| BABA250919C00120000 | 2024-05-21 11:38AM EDT | 120.00 | 6.95 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 6.25% |
| BABA250919C00125000 | 2024-05-14 12:34PM EDT | 125.00 | 3.45 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 6.25% |
| BABA250919C00130000 | 2024-05-22 12:29PM EDT | 130.00 | 4.50 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 6.25% |
| BABA250919C00135000 | 2024-05-20 12:33PM EDT | 135.00 | 5.24 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 6.25% |
| BABA250919C00140000 | 2024-05-17 3:41PM EDT | 140.00 | 4.60 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| BABA250919C00145000 | 2024-05-21 3:28PM EDT | 145.00 | 3.50 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| BABA250919C00150000 | 2024-05-21 9:30AM EDT | 150.00 | 3.25 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 12.50% |
| BABA250919C00155000 | 2024-05-16 10:35AM EDT | 155.00 | 2.55 | 0.00 | 0.00 | 0.00 | - | 37 | 0 | 12.50% |
| BABA250919C00160000 | 2024-05-20 10:52AM EDT | 160.00 | 2.73 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 12.50% |
Putsfür19. September 2025
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| BABA250919P00040000 | 2024-05-15 12:37PM EDT | 40.00 | 0.82 | 0.00 | 0.00 | 0.00 | - | - | 0 | 12.50% |
| BABA250919P00045000 | 2024-05-15 12:34PM EDT | 45.00 | 1.28 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 12.50% |
| BABA250919P00050000 | 2024-05-22 2:02PM EDT | 50.00 | 1.73 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 12.50% |
| BABA250919P00055000 | 2024-05-20 12:41PM EDT | 55.00 | 2.13 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 6.25% |
| BABA250919P00060000 | 2024-05-21 10:28AM EDT | 60.00 | 3.15 | 0.00 | 0.00 | 0.00 | - | 200 | 0 | 6.25% |
| BABA250919P00065000 | 2024-05-22 3:34PM EDT | 65.00 | 4.94 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| BABA250919P00070000 | 2024-05-20 12:57PM EDT | 70.00 | 5.52 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 3.13% |
| BABA250919P00072500 | 2024-05-21 10:04AM EDT | 72.50 | 6.70 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 3.13% |
| BABA250919P00075000 | 2024-05-14 10:10AM EDT | 75.00 | 9.88 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 1.56% |
| BABA250919P00077500 | 2024-05-22 9:32AM EDT | 77.50 | 9.15 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 1.56% |
| BABA250919P00080000 | 2024-05-15 10:02AM EDT | 80.00 | 11.15 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.78% |
| BABA250919P00090000 | 2024-05-16 2:22PM EDT | 90.00 | 14.98 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| BABA250919P00105000 | 2024-05-13 2:39PM EDT | 105.00 | 25.80 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
