BABA - Alibaba Group Holding Limited

NYSE - NYSE Verzögerter Preis. Währung in USD
In the money
Anzeigen:ListeStellage
Callsfür10. Juli 2020
VertragsnameLetztes HandelsdatumStrikeLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
BABA200710C001100002020-07-01 10:00AM EDT110.00105.45125.55127.200.00--0442.58%
BABA200710C001150002020-07-01 10:00AM EDT115.00100.45120.65122.250.00-10424.41%
BABA200710C001200002020-07-01 10:00AM EDT120.0095.45115.65117.200.00-142397.27%
BABA200710C001250002020-06-22 2:01PM EDT125.0094.95110.70112.250.00-1422380.47%
BABA200710C001350002020-06-19 12:00PM EDT135.0088.00100.95102.350.00-70264.84%
BABA200710C001400002020-06-25 1:02PM EDT140.0081.8095.9597.300.00--56242.97%
BABA200710C001500002020-07-06 11:34AM EDT150.0088.7485.6087.350.00-961290.53%
BABA200710C001550002020-06-25 2:35PM EDT155.0066.4080.8082.250.00--14160.94%
BABA200710C001700002020-06-25 2:31PM EDT170.0051.6865.6567.250.00-11216.02%
BABA200710C001750002020-07-07 11:34AM EDT175.0064.2560.6562.30+23.69+58.41%17202.73%
BABA200710C001800002020-07-07 11:31AM EDT180.0059.9556.0057.30+0.20+0.33%1530139.06%
BABA200710C001850002020-07-06 3:56PM EDT185.0055.0051.2552.400.00-362233143.95%
BABA200710C001875002020-07-01 12:46PM EDT187.5027.9048.2549.850.00-35102.73%
BABA200710C001900002020-07-07 2:59PM EDT190.0047.2546.1047.35-2.75-5.50%50122.46%
BABA200710C001925002020-07-07 11:58AM EDT192.5046.4643.4544.85+2.76+6.32%148108.59%
BABA200710C001950002020-07-07 2:09PM EDT195.0041.9540.6042.30+12.75+43.66%263141.16%
BABA200710C001975002020-07-06 1:48PM EDT197.5041.0038.4540.050.00-29105.66%
BABA200710C002000002020-07-07 1:59PM EDT200.0037.2536.0037.25-2.75-6.88%523788.28%
BABA200710C002025002020-07-07 2:39PM EDT202.5033.7533.5034.80-0.80-2.32%3085.16%
BABA200710C002050002020-07-07 1:54PM EDT205.0031.5531.0532.30-1.40-4.25%153281.64%
BABA200710C002075002020-07-07 1:12PM EDT207.5030.0828.9529.90-1.42-4.51%134689.94%
BABA200710C002100002020-07-07 3:49PM EDT210.0027.4026.3527.25-0.55-1.97%20725277.34%
BABA200710C002125002020-07-07 11:57AM EDT212.5026.5923.5524.85+0.99+3.87%211365.63%
BABA200710C002150002020-07-07 1:56PM EDT215.0021.9021.0522.35-3.35-13.27%4343959.57%
BABA200710C002175002020-07-07 2:15PM EDT217.5019.3318.5519.90-3.24-14.36%28054.88%
BABA200710C002200002020-07-07 3:45PM EDT220.0017.4816.1017.45-2.82-13.89%1,0722,79150.98%
BABA200710C002225002020-07-07 3:35PM EDT222.5015.2013.7014.95-2.74-15.27%8641,29662.67%
BABA200710C002250002020-07-07 3:57PM EDT225.0012.1911.8012.55-3.39-21.76%1,247056.62%
BABA200710C002275002020-07-07 3:53PM EDT227.509.819.3010.20-3.50-26.30%1881,23550.83%
BABA200710C002300002020-07-07 3:51PM EDT230.007.857.307.85-3.35-29.91%1,8894,36444.14%
BABA200710C002325002020-07-07 3:57PM EDT232.506.055.606.15-3.10-33.88%278044.97%
BABA200710C002350002020-07-07 3:58PM EDT235.004.354.104.60-3.25-42.76%7521,72944.53%
BABA200710C002375002020-07-07 3:59PM EDT237.503.122.653.10-2.95-48.60%1,9781,79441.68%
BABA200710C002400002020-07-07 3:59PM EDT240.002.101.622.12-2.75-56.70%8,2284,91741.77%
BABA200710C002425002020-07-07 3:59PM EDT242.501.401.141.53-2.40-63.16%2,6351,17343.85%
BABA200710C002450002020-07-07 3:59PM EDT245.000.980.781.03-1.95-66.55%9,1933,56744.63%
BABA200710C002475002020-07-07 3:58PM EDT247.500.590.570.71-1.64-73.54%2,3021,18846.05%
BABA200710C002500002020-07-07 3:59PM EDT250.000.390.350.47-1.32-77.19%10,960047.02%
BABA200710C002525002020-07-07 3:54PM EDT252.500.280.270.37-0.99-77.95%1,3331,97750.00%
BABA200710C002550002020-07-07 3:58PM EDT255.000.210.060.30-0.76-78.35%7811,62953.13%
BABA200710C002600002020-07-07 3:57PM EDT260.000.120.100.14-0.44-78.57%3,1735,44153.81%
BABA200710C002650002020-07-07 3:50PM EDT265.000.110.080.14-0.22-66.67%58699761.82%
BABA200710C002700002020-07-07 3:57PM EDT270.000.070.060.09-0.15-68.18%51573366.41%
BABA200710C002750002020-07-07 1:37PM EDT275.000.070.070.08-0.06-46.15%28337574.22%
BABA200710C002800002020-07-07 3:56PM EDT280.000.040.020.06-0.04-50.00%21496975.78%
BABA200710C002850002020-07-07 2:23PM EDT285.000.050.000.05-0.03-37.50%22616678.13%
BABA200710C002900002020-07-07 3:05PM EDT290.000.040.020.06-0.01-20.00%125089.06%
Putsfür10. Juli 2020
VertragsnameLetztes HandelsdatumStrikeLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
BABA200710P001100002020-06-15 4:12PM EDT110.000.060.000.010.00--10256.25%
BABA200710P001150002020-06-15 4:12PM EDT115.000.110.000.010.00-55243.75%
BABA200710P001350002020-06-15 3:27PM EDT135.000.100.000.040.00--20215.63%
BABA200710P001400002020-06-17 2:58PM EDT140.000.070.000.030.00-15196.88%
BABA200710P001450002020-06-26 2:36PM EDT145.000.050.000.030.00-830184.38%
BABA200710P001500002020-07-06 12:53PM EDT150.000.060.000.030.00-28171.88%
BABA200710P001550002020-07-01 10:18AM EDT155.000.040.000.100.00-14181.25%
BABA200710P001600002020-07-01 2:38PM EDT160.000.060.000.030.00-1321150.00%
BABA200710P001650002020-07-02 1:13PM EDT165.000.020.000.110.00-217158.20%
BABA200710P001700002020-07-02 3:11PM EDT170.000.010.000.10-0.04-80.00%12118144.53%
BABA200710P001750002020-07-07 3:18PM EDT175.000.010.000.02-0.01-50.00%54106112.50%
BABA200710P001775002020-06-30 12:36PM EDT177.500.030.000.120.00-219130.47%
BABA200710P001800002020-07-07 9:52AM EDT180.000.010.000.02-0.01-50.00%20103.13%
BABA200710P001825002020-07-07 12:44PM EDT182.500.010.000.02-0.02-66.67%422,04698.44%
BABA200710P001850002020-07-06 1:42PM EDT185.000.030.020.120.00-161115.63%
BABA200710P001875002020-07-07 12:48PM EDT187.500.020.010.03-0.03-60.00%5513995.31%
BABA200710P001900002020-07-07 3:56PM EDT190.000.020.020.03-0.03-60.00%1438092.19%
BABA200710P001925002020-07-06 3:45PM EDT192.500.070.000.130.00-276997.66%
BABA200710P001950002020-07-07 12:09PM EDT195.000.040.020.13-0.04-50.00%736794.14%
BABA200710P001975002020-07-07 2:38PM EDT197.500.030.000.15-0.06-66.67%1255788.67%
BABA200710P002000002020-07-07 2:38PM EDT200.000.040.000.08-0.06-60.00%401,16876.56%
BABA200710P002025002020-07-07 3:24PM EDT202.500.050.040.15-0.04-44.44%12065380.47%
BABA200710P002050002020-07-07 3:24PM EDT205.000.070.050.09-0.04-36.36%1472471.68%
BABA200710P002075002020-07-07 3:54PM EDT207.500.080.050.08-0.04-33.33%4059165.63%
BABA200710P002100002020-07-07 3:51PM EDT210.000.090.060.08-0.07-43.75%23599261.13%
BABA200710P002125002020-07-07 3:08PM EDT212.500.080.060.09-0.11-57.89%3769056.25%
BABA200710P002150002020-07-07 3:54PM EDT215.000.110.090.18-0.09-45.00%2261,14256.06%
BABA200710P002175002020-07-07 3:54PM EDT217.500.140.120.19-0.13-48.15%1731,17251.56%
BABA200710P002200002020-07-07 3:57PM EDT220.000.270.170.20-0.06-18.18%5681,43048.05%
BABA200710P002225002020-07-07 3:55PM EDT222.500.250.240.31-0.18-41.86%28158446.19%
BABA200710P002250002020-07-07 3:56PM EDT225.000.400.340.50-0.20-33.33%9011,08244.92%
BABA200710P002275002020-07-07 3:59PM EDT227.500.720.640.77-0.13-15.29%2,63693743.21%
BABA200710P002300002020-07-07 3:59PM EDT230.001.101.051.20-0.18-14.06%2,1891,12442.02%
BABA200710P002325002020-07-07 3:58PM EDT232.501.701.681.85-0.12-6.59%1,6311,08441.21%
BABA200710P002350002020-07-07 3:59PM EDT235.002.762.492.90+0.16+6.15%3,13980442.29%
BABA200710P002375002020-07-07 3:59PM EDT237.503.953.654.10+0.35+9.72%1,36183741.80%
BABA200710P002400002020-07-07 3:58PM EDT240.005.405.406.05+0.59+12.27%87857747.22%
BABA200710P002425002020-07-07 12:01PM EDT242.505.706.957.75-0.70-10.94%683147.02%
BABA200710P002450002020-07-07 2:11PM EDT245.008.958.509.75+0.70+8.48%993748.39%
BABA200710P002475002020-07-07 9:40AM EDT247.508.2011.4011.95-1.84-18.33%10350.93%
BABA200710P002500002020-07-07 11:56AM EDT250.0011.9513.3514.50-1.65-12.13%5459.03%
BABA200710P002650002020-06-16 11:59AM EDT265.0041.8727.8029.100.00-5085.45%
BABA200710P002800002020-07-01 11:32AM EDT280.0064.4042.5044.150.00--3117.48%
BABA200710P002900002020-07-02 11:05AM EDT290.0069.4052.5054.100.00-12133.89%
Mit Yahoo Nutzung stimmen Sie zu, dass Yahoo und Partner Cookies für Personalisierungs- und andere Zwecke nutzen