Deutsche Märkte geschlossen

Alibaba Group Holding Limited (BABA)

NYSE - NYSE Verzögerter Preis. Währung in USD
Zur Watchlist hinzufügen
272,41-3,31 (-1,20%)
Börsenschluss: 4:00PM EDT
In the money
Anzeigen:ListeStellage
Callsfür25. September 2020
VertragsnameLetztes HandelsdatumStrikeLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
BABA200925C001500002020-08-24 12:11AM EDT150.00107.15121.45123.300.00--117255.66%
BABA200925C001650002020-08-26 9:47AM EDT165.00110.00106.45108.300.00-214219.73%
BABA200925C001750002020-09-09 10:11AM EDT175.0096.6596.4598.300.00-1011197.31%
BABA200925C001850002020-09-08 10:17AM EDT185.0087.9986.4588.350.00-10177.93%
BABA200925C001900002020-09-04 2:13PM EDT190.0087.8481.4583.300.00-41165.72%
BABA200925C002000002020-09-18 2:22PM EDT200.0072.5071.6573.40-3.91-5.12%126104.69%
BABA200925C002050002020-09-01 11:00AM EDT205.0087.0566.7068.400.00--199.90%
BABA200925C002100002020-09-01 9:35AM EDT210.0066.2361.6063.55-15.84-19.30%-194.53%
BABA200925C002150002020-09-17 9:36AM EDT215.0060.7056.5558.650.00-11088.87%
BABA200925C002200002020-09-08 10:20AM EDT220.0054.2051.4553.750.00-12,09581.35%
BABA200925C002250002020-09-18 1:28PM EDT225.0046.4046.3548.90-3.57-7.14%135375.39%
BABA200925C002300002020-09-18 2:37PM EDT230.0043.0741.5043.95-2.05-4.54%5641,88072.46%
BABA200925C002325002020-09-18 11:32AM EDT232.5041.3039.0541.55-12.05-22.59%2271.39%
BABA200925C002350002020-09-17 1:16PM EDT235.0039.3036.2539.100.00-43162.70%
BABA200925C002375002020-09-18 3:48PM EDT237.5036.2533.7536.65+4.25+13.28%2759.96%
BABA200925C002400002020-09-18 2:42PM EDT240.0033.5031.2534.20-0.75-2.19%68769456.98%
BABA200925C002425002020-09-18 12:50PM EDT242.5030.4428.7531.85-1.42-4.46%1655.47%
BABA200925C002450002020-09-11 9:30AM EDT245.0029.1826.3029.400.00-55852.78%
BABA200925C002475002020-09-18 3:09PM EDT247.5026.4924.3027.05-0.81-2.97%243855.62%
BABA200925C002500002020-09-18 2:42PM EDT250.0023.8321.2523.85-1.08-4.34%1621561.45%
BABA200925C002525002020-09-18 2:07PM EDT252.5020.9319.9522.05-1.52-6.77%126851.69%
BABA200925C002550002020-09-17 10:32AM EDT255.0019.0017.3019.400.00-38457.76%
BABA200925C002575002020-09-16 12:40PM EDT257.5024.4014.3017.600.00-514159.35%
BABA200925C002600002020-09-18 3:47PM EDT260.0015.1311.9015.20-1.57-9.40%1928554.35%
BABA200925C002625002020-09-18 1:28PM EDT262.5013.1011.4512.35-0.47-3.46%4224945.12%
BABA200925C002650002020-09-18 3:59PM EDT265.0010.259.5510.00-2.36-18.72%14623040.19%
BABA200925C002675002020-09-18 3:49PM EDT267.508.897.508.50-0.61-6.42%81918741.37%
BABA200925C002700002020-09-18 3:57PM EDT270.006.806.156.60-1.00-12.82%56332538.27%
BABA200925C002725002020-09-18 3:59PM EDT272.505.055.005.35-2.15-29.86%51348638.72%
BABA200925C002750002020-09-18 3:59PM EDT275.004.053.654.05-2.15-34.68%1,63362037.45%
BABA200925C002775002020-09-18 3:59PM EDT277.503.002.623.15-2.05-40.59%44832737.77%
BABA200925C002800002020-09-18 3:56PM EDT280.002.111.942.32-1.89-47.25%2,3411,05937.29%
BABA200925C002825002020-09-18 3:49PM EDT282.501.721.251.80-1.28-42.67%6261,21638.16%
BABA200925C002850002020-09-18 3:49PM EDT285.001.271.001.30-1.17-47.95%2,3831,34138.04%
BABA200925C002875002020-09-18 3:56PM EDT287.500.900.750.94-0.99-52.38%25043538.21%
BABA200925C002900002020-09-18 3:56PM EDT290.000.590.510.83-0.83-58.45%8371,40640.77%
BABA200925C002925002020-09-18 3:45PM EDT292.500.520.400.41-0.56-51.85%29239537.35%
BABA200925C002950002020-09-18 3:59PM EDT295.000.290.160.34-0.48-62.34%31269339.11%
BABA200925C002975002020-09-18 3:57PM EDT297.500.220.120.23-0.49-69.01%2,78950039.21%
BABA200925C003000002020-09-18 3:57PM EDT300.000.160.150.22-0.42-72.41%8242,11941.85%
BABA200925C003025002020-09-18 3:58PM EDT302.500.120.000.32-0.29-70.73%2514847.95%
BABA200925C003050002020-09-18 3:50PM EDT305.000.110.100.14-0.29-72.50%8359244.14%
BABA200925C003075002020-09-18 11:51AM EDT307.500.110.000.60-0.21-65.62%25453.22%
BABA200925C003100002020-09-18 2:41PM EDT310.000.060.010.20-0.20-76.92%10238452.25%
BABA200925C003125002020-09-18 2:24PM EDT312.500.090.000.57-0.24-72.73%34858.35%
BABA200925C003150002020-09-17 1:37PM EDT315.000.070.050.18-0.13-65.00%220552.93%
BABA200925C003175002020-09-17 11:39AM EDT317.500.170.000.100.00-18754.30%
BABA200925C003200002020-09-18 11:26AM EDT320.000.080.050.12-0.08-50.00%740855.47%
BABA200925C003250002020-09-18 11:08AM EDT325.000.080.000.15-0.04-33.33%199958.98%
BABA200925C003300002020-09-18 3:20PM EDT330.000.040.020.46-0.06-60.00%1169374.61%
BABA200925C003350002020-09-18 3:58PM EDT335.000.020.020.03-0.05-71.43%16413759.77%
BABA200925C003400002020-09-18 2:05PM EDT340.000.020.020.06-0.10-83.33%424366.80%
BABA200925C003450002020-09-16 9:33AM EDT345.000.040.000.04-0.07-63.64%36465.63%
BABA200925C003500002020-09-18 1:17PM EDT350.000.020.000.02-0.01-33.33%8923565.63%
BABA200925C003550002020-09-18 9:42AM EDT355.000.040.020.050.00-128977.34%
BABA200925C003600002020-09-16 9:33AM EDT360.000.020.000.340.00-214897.07%
BABA200925C003650002020-09-11 1:59PM EDT365.000.080.010.300.00-25099.90%
BABA200925C003700002020-09-16 11:56AM EDT370.000.050.000.290.00-2582102.93%
BABA200925C003750002020-09-11 10:12AM EDT375.000.070.000.290.00-162106.84%
BABA200925C003800002020-09-16 3:05PM EDT380.000.020.000.290.00-133110.55%
BABA200925C003850002020-09-14 1:28PM EDT385.000.250.000.290.00-178114.26%
BABA200925C003900002020-09-14 12:30PM EDT390.000.010.000.290.00-4162117.97%
BABA200925C003950002020-09-16 10:30AM EDT395.000.010.000.290.00-194121.48%
BABA200925C004000002020-09-16 10:30AM EDT400.000.010.000.290.00-153125.00%
BABA200925C004050002020-09-10 9:48AM EDT405.000.050.000.010.00-1693.75%
BABA200925C004100002020-09-10 1:00PM EDT410.000.010.000.290.00-6638131.84%
BABA200925C004200002020-09-10 3:49PM EDT420.000.010.000.290.00-23138.48%
BABA200925C004250002020-09-02 3:43PM EDT425.000.250.000.290.00--4141.80%
Putsfür25. September 2020
VertragsnameLetztes HandelsdatumStrikeLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
BABA200925P001300002020-09-11 9:50AM EDT130.000.010.000.290.00-11238.28%
BABA200925P001400002020-09-04 10:38AM EDT140.000.120.000.290.00-130216.02%
BABA200925P001450002020-09-04 10:38AM EDT145.000.120.000.290.00-141205.47%
BABA200925P001500002020-09-16 2:22PM EDT150.000.010.000.080.00-154169.53%
BABA200925P001550002020-09-03 1:20PM EDT155.000.080.000.290.00-8086185.55%
BABA200925P001600002020-09-03 1:13PM EDT160.000.090.000.290.00--60176.17%
BABA200925P001650002020-09-11 11:55AM EDT165.000.010.000.120.00-1104150.39%
BABA200925P001700002020-09-17 11:13AM EDT170.000.030.010.020.00-2835124.22%
BABA200925P001750002020-09-11 2:53PM EDT175.000.020.000.290.00-3070149.02%
BABA200925P001800002020-09-11 12:13PM EDT180.000.020.000.290.00-1199140.43%
BABA200925P001850002020-08-18 3:37PM EDT185.000.250.000.270.00-34130.86%
BABA200925P001900002020-09-11 1:30PM EDT190.000.070.000.290.00-114123.83%
BABA200925P001950002020-09-11 3:45PM EDT195.000.070.000.290.00-3027116.02%
BABA200925P002000002020-09-15 2:17PM EDT200.000.050.000.130.00-4022897.66%
BABA200925P002050002020-09-08 3:46PM EDT205.000.400.000.320.00-29101.76%
BABA200925P002100002020-09-18 9:58AM EDT210.000.050.020.07-0.03-37.50%61023280.08%
BABA200925P002150002020-09-17 11:21AM EDT215.000.030.000.54-0.05-62.50%12793.85%
BABA200925P002200002020-09-18 2:35PM EDT220.000.070.000.07-0.08-53.33%6436565.23%
BABA200925P002250002020-09-18 3:41PM EDT225.000.080.000.20-0.10-55.56%1611,16267.38%
BABA200925P002300002020-09-18 3:13PM EDT230.000.130.100.29-0.10-43.48%4131566.89%
BABA200925P002325002020-09-18 3:42PM EDT232.500.140.030.43-0.11-44.00%225064.94%
BABA200925P002350002020-09-18 3:50PM EDT235.000.200.050.30-0.09-31.03%607558.50%
BABA200925P002375002020-09-18 2:58PM EDT237.500.180.000.31-0.14-43.75%2742953.91%
BABA200925P002400002020-09-18 3:58PM EDT240.000.240.070.50-0.09-27.27%7634255.96%
BABA200925P002425002020-09-18 2:53PM EDT242.500.340.100.39-0.06-15.00%2826850.68%
BABA200925P002450002020-09-18 3:28PM EDT245.000.350.290.67-0.14-28.57%6657153.81%
BABA200925P002475002020-09-18 3:45PM EDT247.500.440.380.76-0.11-20.00%5714051.71%
BABA200925P002500002020-09-18 3:58PM EDT250.000.520.450.64-0.11-17.46%19682548.88%
BABA200925P002525002020-09-18 3:27PM EDT252.500.680.530.75-0.07-9.33%3014746.44%
BABA200925P002550002020-09-18 3:58PM EDT255.000.800.791.04-0.22-21.57%18027646.22%
BABA200925P002575002020-09-18 3:31PM EDT257.501.040.901.14-0.10-8.77%9717542.65%
BABA200925P002600002020-09-18 3:56PM EDT260.001.361.231.52-0.10-6.85%90767441.87%
BABA200925P002625002020-09-18 3:51PM EDT262.501.691.732.05-0.05-2.87%40663241.55%
BABA200925P002650002020-09-18 3:59PM EDT265.002.332.282.45+0.02+0.87%2,02356139.00%
BABA200925P002675002020-09-18 3:54PM EDT267.502.852.843.25-0.05-1.72%4571,17338.76%
BABA200925P002700002020-09-18 3:59PM EDT270.003.933.754.15+0.30+8.26%5771,11137.98%
BABA200925P002725002020-09-18 3:59PM EDT272.504.994.755.30+0.47+10.40%52821937.71%
BABA200925P002750002020-09-18 3:56PM EDT275.006.106.006.65+0.45+7.96%40845537.54%
BABA200925P002775002020-09-18 3:50PM EDT277.507.557.508.25+0.57+8.17%25727237.85%
BABA200925P002800002020-09-18 3:53PM EDT280.009.209.2010.00+0.95+11.52%11659938.05%
BABA200925P002825002020-09-18 3:21PM EDT282.5010.6811.1011.95+0.10+0.95%269838.72%
BABA200925P002850002020-09-18 3:44PM EDT285.0013.4913.2515.15+1.57+13.17%4388950.27%
BABA200925P002875002020-09-18 3:47PM EDT287.5014.8815.0016.70+0.33+2.27%156445.95%
BABA200925P002900002020-09-18 1:58PM EDT290.0017.1017.2519.55+1.13+7.08%918054.21%
BABA200925P002925002020-09-16 12:33PM EDT292.5013.7020.0021.550.00-163453.00%
BABA200925P002950002020-09-18 11:09AM EDT295.0021.9322.0023.95+1.57+7.71%23155.88%
BABA200925P002975002020-09-14 2:53PM EDT297.5025.0023.7025.650.00-455147.27%
BABA200925P003000002020-09-17 11:54AM EDT300.0027.5026.2529.200.00-127567.02%
BABA200925P003050002020-09-10 10:57AM EDT305.0031.1831.3533.350.00-13361.23%
BABA200925P003200002020-09-02 9:45AM EDT320.0030.4246.5048.550.00--284.38%
BABA200925P003500002020-09-04 10:43AM EDT350.0075.1076.9078.350.00-3473.44%
BABA200925P004000002020-09-03 9:31AM EDT400.00111.55127.05128.250.00--0113.28%
BABA200925P004100002020-09-03 1:04PM EDT410.00131.20137.05138.250.00--0119.53%
BABA200925P004250002020-09-04 10:25AM EDT425.00150.25152.05153.250.00-100128.91%
BABA200925P004400002020-09-04 10:44AM EDT440.00171.35167.05168.250.00-100137.50%
Mit Yahoo Nutzung stimmen Sie zu, dass Yahoo und Partner Cookies für Personalisierungs- und andere Zwecke nutzen