Deutsche Märkte schließen in 5 Stunden 42 Minuten
DAX
17.976,38 -112,32 (-0,62%) Euro Stoxx 50
4.966,45 -23,43 (-0,47%) Dow Jones 30
38.460,92 -42,77 (-0,11%) Gold
2.337,60 -0,80 (-0,03%) EUR/USD
1,0731 +0,0030 (+0,28%) Bitcoin EUR
59.563,58 -2.286,74 (-3,70%)
Alibaba Group Holding Limited (BABA)
NYSE - NYSE Verzögerter Preis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:01PM EDT
Vorbörslich:
Callsfür26. April 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| BABA240426C00050000 | 2024-04-19 11:18AM EDT | 50.00 | 19.00 | 0.00 | 0.00 | 0.00 | - | 30 | 0 | 0.00% |
| BABA240426C00055000 | 2024-04-18 10:37AM EDT | 55.00 | 14.54 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| BABA240426C00058000 | 2024-04-24 9:42AM EDT | 58.00 | 15.80 | 0.00 | 0.00 | 0.00 | - | 23 | 0 | 0.00% |
| BABA240426C00059000 | 2024-04-12 2:32PM EDT | 59.00 | 12.90 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| BABA240426C00060000 | 2024-04-24 3:13PM EDT | 60.00 | 14.70 | 0.00 | 0.00 | 0.00 | - | 47 | 0 | 0.00% |
| BABA240426C00061000 | 2024-04-16 10:20AM EDT | 61.00 | 9.10 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| BABA240426C00062000 | 2024-04-24 9:42AM EDT | 62.00 | 11.80 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| BABA240426C00063000 | 2024-04-24 9:33AM EDT | 63.00 | 10.65 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| BABA240426C00064000 | 2024-04-24 9:36AM EDT | 64.00 | 10.15 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| BABA240426C00065000 | 2024-04-24 3:30PM EDT | 65.00 | 9.60 | 0.00 | 0.00 | 0.00 | - | 51 | 0 | 0.00% |
| BABA240426C00066000 | 2024-04-24 12:36PM EDT | 66.00 | 7.90 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| BABA240426C00067000 | 2024-04-24 3:59PM EDT | 67.00 | 7.55 | 0.00 | 0.00 | 0.00 | - | 136 | 0 | 0.00% |
| BABA240426C00068000 | 2024-04-24 3:59PM EDT | 68.00 | 6.70 | 0.00 | 0.00 | 0.00 | - | 218 | 0 | 0.00% |
| BABA240426C00069000 | 2024-04-24 3:39PM EDT | 69.00 | 5.55 | 0.00 | 0.00 | 0.00 | - | 179 | 0 | 0.00% |
| BABA240426C00070000 | 2024-04-24 3:52PM EDT | 70.00 | 4.65 | 0.00 | 0.00 | 0.00 | - | 918 | 0 | 0.00% |
| BABA240426C00071000 | 2024-04-24 3:58PM EDT | 71.00 | 3.60 | 0.00 | 0.00 | 0.00 | - | 836 | 0 | 0.00% |
| BABA240426C00072000 | 2024-04-24 3:58PM EDT | 72.00 | 2.64 | 0.00 | 0.00 | 0.00 | - | 1,399 | 0 | 0.00% |
| BABA240426C00073000 | 2024-04-24 3:59PM EDT | 73.00 | 1.80 | 0.00 | 0.00 | 0.00 | - | 4,589 | 0 | 0.00% |
| BABA240426C00074000 | 2024-04-24 3:59PM EDT | 74.00 | 1.10 | 0.00 | 0.00 | 0.00 | - | 8,571 | 0 | 0.00% |
| BABA240426C00075000 | 2024-04-24 3:59PM EDT | 75.00 | 0.54 | 0.00 | 0.00 | 0.00 | - | 14,262 | 0 | 1.56% |
| BABA240426C00076000 | 2024-04-24 3:59PM EDT | 76.00 | 0.26 | 0.00 | 0.00 | 0.00 | - | 4,860 | 0 | 6.25% |
| BABA240426C00077000 | 2024-04-24 3:59PM EDT | 77.00 | 0.13 | 0.00 | 0.00 | 0.00 | - | 5,114 | 0 | 12.50% |
| BABA240426C00078000 | 2024-04-24 3:57PM EDT | 78.00 | 0.06 | 0.00 | 0.00 | 0.00 | - | 3,383 | 0 | 12.50% |
| BABA240426C00079000 | 2024-04-24 3:53PM EDT | 79.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 1,008 | 0 | 25.00% |
| BABA240426C00080000 | 2024-04-24 3:54PM EDT | 80.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 1,096 | 0 | 25.00% |
| BABA240426C00081000 | 2024-04-24 2:27PM EDT | 81.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 50 | 0 | 25.00% |
| BABA240426C00082000 | 2024-04-24 12:40PM EDT | 82.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 18 | 0 | 25.00% |
| BABA240426C00083000 | 2024-04-24 3:56PM EDT | 83.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 35 | 0 | 25.00% |
| BABA240426C00084000 | 2024-04-24 12:08PM EDT | 84.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| BABA240426C00085000 | 2024-04-24 12:46PM EDT | 85.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 200 | 0 | 50.00% |
| BABA240426C00086000 | 2024-04-23 12:19PM EDT | 86.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 27 | 0 | 50.00% |
| BABA240426C00087000 | 2024-04-23 10:40AM EDT | 87.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| BABA240426C00088000 | 2024-04-24 10:14AM EDT | 88.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 50.00% |
| BABA240426C00089000 | 2024-04-23 11:31AM EDT | 89.00 | 0.08 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 50.00% |
| BABA240426C00090000 | 2024-04-24 3:07PM EDT | 90.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 50.00% |
| BABA240426C00095000 | 2024-04-19 10:45AM EDT | 95.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| BABA240426C00100000 | 2024-04-24 3:36PM EDT | 100.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| BABA240426C00105000 | 2024-03-12 3:43PM EDT | 105.00 | 0.10 | 0.00 | 0.06 | 0.00 | - | - | 3 | 189.06% |
| BABA240426C00135000 | 2024-04-24 3:13PM EDT | 135.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 100.00% |
| BABA240426C00140000 | 2024-04-23 1:10PM EDT | 140.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
Putsfür26. April 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| BABA240426P00055000 | 2024-04-19 10:03AM EDT | 55.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| BABA240426P00058000 | 2024-04-19 1:08PM EDT | 58.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 50.00% |
| BABA240426P00060000 | 2024-04-23 10:42AM EDT | 60.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| BABA240426P00061000 | 2024-04-22 3:54PM EDT | 61.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 17 | 0 | 50.00% |
| BABA240426P00062000 | 2024-04-23 10:15AM EDT | 62.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| BABA240426P00063000 | 2024-04-24 9:32AM EDT | 63.00 | 0.37 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| BABA240426P00064000 | 2024-04-23 9:53AM EDT | 64.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 50.00% |
| BABA240426P00065000 | 2024-04-24 2:41PM EDT | 65.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 444 | 0 | 50.00% |
| BABA240426P00066000 | 2024-04-24 3:48PM EDT | 66.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 37 | 0 | 50.00% |
| BABA240426P00067000 | 2024-04-24 3:01PM EDT | 67.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 107 | 0 | 25.00% |
| BABA240426P00068000 | 2024-04-24 3:48PM EDT | 68.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 257 | 0 | 25.00% |
| BABA240426P00069000 | 2024-04-24 3:56PM EDT | 69.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 1,070 | 0 | 25.00% |
| BABA240426P00070000 | 2024-04-24 3:58PM EDT | 70.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 2,376 | 0 | 25.00% |
| BABA240426P00071000 | 2024-04-24 3:59PM EDT | 71.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 1,833 | 0 | 12.50% |
| BABA240426P00072000 | 2024-04-24 3:59PM EDT | 72.00 | 0.09 | 0.00 | 0.00 | 0.00 | - | 6,051 | 0 | 12.50% |
| BABA240426P00073000 | 2024-04-24 3:59PM EDT | 73.00 | 0.18 | 0.00 | 0.00 | 0.00 | - | 3,957 | 0 | 6.25% |
| BABA240426P00074000 | 2024-04-24 3:59PM EDT | 74.00 | 0.41 | 0.00 | 0.00 | 0.00 | - | 3,564 | 0 | 3.13% |
| BABA240426P00075000 | 2024-04-24 3:59PM EDT | 75.00 | 0.92 | 0.00 | 0.00 | 0.00 | - | 801 | 0 | 0.00% |
| BABA240426P00076000 | 2024-04-24 3:56PM EDT | 76.00 | 1.65 | 0.00 | 0.00 | 0.00 | - | 64 | 0 | 0.00% |
| BABA240426P00077000 | 2024-04-24 2:37PM EDT | 77.00 | 2.61 | 0.00 | 0.00 | 0.00 | - | 30 | 0 | 0.00% |
| BABA240426P00078000 | 2024-04-19 3:35PM EDT | 78.00 | 9.00 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 0.00% |
| BABA240426P00079000 | 2024-04-19 3:06PM EDT | 79.00 | 9.95 | 0.00 | 0.00 | 0.00 | - | 16 | 0 | 0.00% |
| BABA240426P00080000 | 2024-04-23 1:13PM EDT | 80.00 | 7.43 | 0.00 | 0.00 | 0.00 | - | 602 | 0 | 0.00% |
| BABA240426P00081000 | 2024-04-18 3:23PM EDT | 81.00 | 12.10 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| BABA240426P00082000 | 2024-04-18 3:47PM EDT | 82.00 | 13.00 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 0.00% |
| BABA240426P00083000 | 2024-04-24 3:59PM EDT | 83.00 | 8.40 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| BABA240426P00085000 | 2024-04-24 9:35AM EDT | 85.00 | 10.95 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| BABA240426P00086000 | 2024-04-19 2:55PM EDT | 86.00 | 17.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| BABA240426P00087000 | 2024-04-19 2:55PM EDT | 87.00 | 18.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| BABA240426P00088000 | 2024-04-24 9:38AM EDT | 88.00 | 14.05 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.00% |
| BABA240426P00089000 | 2024-04-15 1:10PM EDT | 89.00 | 18.13 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| BABA240426P00090000 | 2024-04-24 3:59PM EDT | 90.00 | 15.40 | 0.00 | 0.00 | 0.00 | - | 14 | 0 | 0.00% |
| BABA240426P00095000 | 2024-03-21 3:21PM EDT | 95.00 | 20.84 | 25.40 | 26.50 | 0.00 | - | 1 | 0 | 539.94% |
| BABA240426P00100000 | 2024-03-22 3:47PM EDT | 100.00 | 27.80 | 30.45 | 31.50 | 0.00 | - | 1 | 0 | 590.53% |
| BABA240426P00105000 | 2024-03-22 3:39PM EDT | 105.00 | 32.70 | 35.50 | 36.50 | 0.00 | - | 2 | 0 | 636.82% |
