Deutsche Märkte schließen in 5 Stunden 21 Minuten

Alibaba Group Holding Limited (BABA)

NYSE - NYSE Verzögerter Preis. Währung in USD
Zur Watchlist hinzufügen
91,45+0,93 (+1,03%)
Börsenschluss: 04:01PM EST
87,24 -4,21 (-4,60%)
Vorbörslich: 06:08AM EST
In the money
Anzeigen:ListeStellage
Callsfür9. Dezember 2022
VertragsnameLetztes HandelsdatumStrikeLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
BABA221209C000400002022-11-17 9:49AM EST40.0040.950.000.000.00-100.00%
BABA221209C000450002022-12-02 1:06PM EST45.0045.580.000.000.00-100.00%
BABA221209C000500002022-11-30 3:34PM EST50.0038.200.000.000.00-100.00%
BABA221209C000530002022-11-14 10:25AM EST53.0020.050.000.000.00-100.00%
BABA221209C000540002022-12-02 2:47PM EST54.0036.440.000.000.00-100.00%
BABA221209C000550002022-12-02 2:47PM EST55.0035.460.000.000.00-100.00%
BABA221209C000560002022-11-09 2:38PM EST56.0010.760.000.000.00-5000.00%
BABA221209C000570002022-11-08 2:39PM EST57.0012.070.000.000.00-200.00%
BABA221209C000580002022-11-01 10:08AM EST58.0011.4027.1528.450.00--00.00%
BABA221209C000590002022-11-14 3:59PM EST59.0013.570.000.000.00-14100.00%
BABA221209C000600002022-12-06 12:30PM EST60.0031.790.000.000.00-100.00%
BABA221209C000610002022-12-01 10:04AM EST61.0026.050.000.000.00-1800.00%
BABA221209C000620002022-11-30 2:14PM EST62.0026.900.000.000.00-100.00%
BABA221209C000630002022-11-29 10:29AM EST63.0017.500.000.000.00-200.00%
BABA221209C000640002022-12-02 10:11AM EST64.0026.560.000.000.00-200.00%
BABA221209C000650002022-12-06 1:26PM EST65.0026.650.000.000.00-4000.00%
BABA221209C000660002022-12-06 9:42AM EST66.0024.100.000.000.00-200.00%
BABA221209C000670002022-12-02 10:23AM EST67.0023.300.000.000.00-200.00%
BABA221209C000680002022-12-05 10:18AM EST68.0022.550.000.000.00-100.00%
BABA221209C000690002022-12-02 10:50AM EST69.0021.170.000.000.00-200.00%
BABA221209C000700002022-12-06 1:15PM EST70.0021.320.000.000.00-200.00%
BABA221209C000710002022-12-06 3:28PM EST71.0019.980.000.000.00-500.00%
BABA221209C000720002022-12-06 12:16PM EST72.0019.980.000.000.00-2700.00%
BABA221209C000730002022-12-06 1:35PM EST73.0018.510.000.000.00-2800.00%
BABA221209C000740002022-12-06 10:43AM EST74.0016.850.000.000.00-500.00%
BABA221209C000750002022-12-06 2:34PM EST75.0016.050.000.000.00-900.00%
BABA221209C000760002022-12-06 3:28PM EST76.0015.010.000.000.00-400.00%
BABA221209C000770002022-12-06 3:27PM EST77.0014.110.000.000.00-1000.00%
BABA221209C000780002022-12-06 3:31PM EST78.0013.040.000.000.00-1100.00%
BABA221209C000790002022-12-06 3:31PM EST79.0012.090.000.000.00-800.00%
BABA221209C000800002022-12-06 3:53PM EST80.0011.430.000.000.00-2000.00%
BABA221209C000810002022-12-06 3:18PM EST81.0010.350.000.000.00-3300.00%
BABA221209C000820002022-12-06 2:38PM EST82.009.200.000.000.00-1300.00%
BABA221209C000830002022-12-06 3:17PM EST83.008.550.000.000.00-3500.00%
BABA221209C000840002022-12-06 3:33PM EST84.007.370.000.000.00-1800.00%
BABA221209C000850002022-12-06 3:57PM EST85.006.800.000.000.00-20300.00%
BABA221209C000860002022-12-06 3:00PM EST86.005.720.000.000.00-6100.00%
BABA221209C000870002022-12-06 3:57PM EST87.005.100.000.000.00-20200.00%
BABA221209C000880002022-12-06 3:59PM EST88.004.360.000.000.00-17800.00%
BABA221209C000890002022-12-06 3:57PM EST89.003.700.000.000.00-18200.00%
BABA221209C000900002022-12-06 3:59PM EST90.003.100.000.000.00-3,42600.00%
BABA221209C000910002022-12-06 3:59PM EST91.002.590.000.000.00-3,24600.00%
BABA221209C000920002022-12-06 3:59PM EST92.002.100.000.000.00-7,81101.56%
BABA221209C000930002022-12-06 3:59PM EST93.001.720.000.000.00-3,72206.25%
BABA221209C000940002022-12-06 3:59PM EST94.001.370.000.000.00-1,86706.25%
BABA221209C000950002022-12-06 3:59PM EST95.001.100.000.000.00-10,034012.50%
BABA221209C000960002022-12-06 3:59PM EST96.000.860.000.000.00-1,480012.50%
BABA221209C000970002022-12-06 3:59PM EST97.000.690.000.000.00-6,495012.50%
BABA221209C000980002022-12-06 3:58PM EST98.000.530.000.000.00-1,328025.00%
BABA221209C000990002022-12-06 3:59PM EST99.000.430.000.000.00-463025.00%
BABA221209C001000002022-12-06 3:59PM EST100.000.340.000.000.00-9,586025.00%
BABA221209C001010002022-12-06 3:57PM EST101.000.270.000.000.00-365025.00%
BABA221209C001020002022-12-06 3:59PM EST102.000.230.000.000.00-591025.00%
BABA221209C001030002022-12-06 3:54PM EST103.000.160.000.000.00-485025.00%
BABA221209C001040002022-12-06 3:39PM EST104.000.130.000.000.00-67025.00%
BABA221209C001050002022-12-06 3:57PM EST105.000.120.000.000.00-1,027025.00%
BABA221209C001060002022-12-06 3:38PM EST106.000.080.000.000.00-1,235050.00%
BABA221209C001070002022-12-06 2:31PM EST107.000.070.000.000.00-372050.00%
BABA221209C001080002022-12-06 2:04PM EST108.000.070.000.000.00-150050.00%
BABA221209C001090002022-12-06 12:32PM EST109.000.070.000.000.00-35050.00%
BABA221209C001100002022-12-06 3:30PM EST110.000.050.000.000.00-1,073050.00%
BABA221209C001110002022-12-06 2:30PM EST111.000.040.000.000.00-181050.00%
BABA221209C001120002022-12-06 3:49PM EST112.000.030.000.000.00-6050.00%
BABA221209C001130002022-12-06 2:50PM EST113.000.020.000.000.00-13050.00%
BABA221209C001140002022-12-06 2:03PM EST114.000.030.000.000.00-12050.00%
BABA221209C001150002022-12-06 1:46PM EST115.000.020.000.000.00-106050.00%
BABA221209C001160002022-12-06 3:32PM EST116.000.020.000.000.00-46050.00%
BABA221209C001170002022-12-06 10:52AM EST117.000.020.000.000.00-2050.00%
BABA221209C001200002022-12-06 3:40PM EST120.000.010.000.000.00-29050.00%
BABA221209C001250002022-12-06 3:12PM EST125.000.010.000.000.00-1050.00%
BABA221209C001300002022-12-05 10:05AM EST130.000.020.000.000.00-51050.00%
BABA221209C001350002022-12-06 11:21AM EST135.000.010.000.000.00-1050.00%
Putsfür9. Dezember 2022
VertragsnameLetztes HandelsdatumStrikeLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
BABA221209P000250002022-11-23 9:31AM EST25.000.010.000.000.00-200050.00%
BABA221209P000300002022-12-06 3:36PM EST30.000.010.000.000.00-1050.00%
BABA221209P000350002022-11-22 3:11PM EST35.000.020.000.000.00-200050.00%
BABA221209P000400002022-11-22 3:57PM EST40.000.020.000.000.00-1,018050.00%
BABA221209P000450002022-11-30 11:06AM EST45.000.030.000.000.00-1050.00%
BABA221209P000500002022-12-05 9:45AM EST50.000.010.000.000.00-4050.00%
BABA221209P000530002022-11-28 11:31AM EST53.000.020.000.000.00-40050.00%
BABA221209P000540002022-11-29 1:02PM EST54.000.020.000.000.00-10050.00%
BABA221209P000550002022-12-06 3:44PM EST55.000.010.000.000.00-10050.00%
BABA221209P000560002022-11-30 10:23AM EST56.000.020.000.000.00-4050.00%
BABA221209P000570002022-12-05 9:58AM EST57.000.010.000.000.00-5050.00%
BABA221209P000580002022-11-28 11:52AM EST58.000.050.000.000.00-6050.00%
BABA221209P000590002022-12-01 9:30AM EST59.000.010.000.000.00-2050.00%
BABA221209P000600002022-12-02 11:32AM EST60.000.020.000.000.00-40050.00%
BABA221209P000610002022-12-01 3:03PM EST61.000.010.000.000.00-1050.00%
BABA221209P000620002022-12-05 3:36PM EST62.000.010.000.000.00-228050.00%
BABA221209P000630002022-12-02 1:09PM EST63.000.010.000.000.00-5050.00%
BABA221209P000640002022-12-05 10:17AM EST64.000.010.000.000.00-3050.00%
BABA221209P000650002022-12-05 10:17AM EST65.000.010.000.000.00-5050.00%
BABA221209P000660002022-12-05 3:43PM EST66.000.010.000.000.00-30050.00%
BABA221209P000670002022-12-05 3:27PM EST67.000.010.000.000.00-83050.00%
BABA221209P000680002022-12-05 11:55AM EST68.000.010.000.000.00-27050.00%
BABA221209P000690002022-12-06 9:41AM EST69.000.010.000.000.00-1050.00%
BABA221209P000700002022-12-06 9:58AM EST70.000.010.000.000.00-61050.00%
BABA221209P000710002022-12-05 2:00PM EST71.000.010.000.000.00-183050.00%
BABA221209P000720002022-12-06 1:42PM EST72.000.010.000.000.00-97050.00%
BABA221209P000730002022-12-06 3:09PM EST73.000.010.000.000.00-104050.00%
BABA221209P000740002022-12-06 1:43PM EST74.000.030.000.000.00-38050.00%
BABA221209P000750002022-12-06 3:36PM EST75.000.020.000.000.00-622050.00%
BABA221209P000760002022-12-06 3:31PM EST76.000.030.000.000.00-76050.00%
BABA221209P000770002022-12-06 3:57PM EST77.000.030.000.000.00-604050.00%
BABA221209P000780002022-12-06 3:52PM EST78.000.050.000.000.00-118050.00%
BABA221209P000790002022-12-06 3:57PM EST79.000.060.000.000.00-373050.00%
BABA221209P000800002022-12-06 3:59PM EST80.000.080.000.000.00-2,142025.00%
BABA221209P000810002022-12-06 3:49PM EST81.000.120.000.000.00-924025.00%
BABA221209P000820002022-12-06 3:56PM EST82.000.160.000.000.00-819025.00%
BABA221209P000830002022-12-06 3:54PM EST83.000.220.000.000.00-787025.00%
BABA221209P000840002022-12-06 3:59PM EST84.000.300.000.000.00-1,165025.00%
BABA221209P000850002022-12-06 3:59PM EST85.000.410.000.000.00-2,516025.00%
BABA221209P000860002022-12-06 3:53PM EST86.000.530.000.000.00-1,106012.50%
BABA221209P000870002022-12-06 3:58PM EST87.000.750.000.000.00-1,481012.50%
BABA221209P000880002022-12-06 3:59PM EST88.001.000.000.000.00-3,418012.50%
BABA221209P000890002022-12-06 3:59PM EST89.001.280.000.000.00-1,88406.25%
BABA221209P000900002022-12-06 3:59PM EST90.001.710.000.000.00-6,04006.25%
BABA221209P000910002022-12-06 3:59PM EST91.002.130.000.000.00-4,72201.56%
BABA221209P000920002022-12-06 3:53PM EST92.002.660.000.000.00-1,17600.00%
BABA221209P000930002022-12-06 3:36PM EST93.003.500.000.000.00-49400.00%
BABA221209P000940002022-12-06 1:07PM EST94.004.050.000.000.00-17300.00%
BABA221209P000950002022-12-06 2:51PM EST95.004.920.000.000.00-3100.00%
BABA221209P000960002022-12-06 11:31AM EST96.004.900.000.000.00-100.00%
BABA221209P000970002022-12-05 10:00AM EST97.007.600.000.000.00-100.00%
BABA221209P000980002022-12-06 3:54PM EST98.007.200.000.000.00-1000.00%
BABA221209P000990002022-12-06 11:32AM EST99.007.500.000.000.00-100.00%
BABA221209P001000002022-12-06 11:14AM EST100.008.500.000.000.00-500.00%
BABA221209P001010002022-12-05 12:25PM EST101.0010.700.000.000.00-200.00%
BABA221209P001030002022-12-05 10:06AM EST103.0012.100.000.000.00-4300.00%
BABA221209P001050002022-12-06 10:52AM EST105.0013.700.000.000.00-100.00%
BABA221209P001070002022-12-02 9:51AM EST107.0017.200.000.000.00-100.00%
BABA221209P001100002022-12-05 11:25AM EST110.0019.500.000.000.00-100.00%
BABA221209P001110002022-12-05 3:33PM EST111.0020.680.000.000.00-100.00%
BABA221209P001150002022-11-09 3:32PM EST115.0049.900.000.000.00-200.00%
BABA221209P001300002022-12-02 10:20AM EST130.0039.450.000.000.00-200.00%
BABA221209P001350002022-11-14 10:06AM EST135.0062.840.000.000.00-100.00%