Deutsche Märkte schließen in 6 Stunden 27 Minuten

Alibaba Group Holding Limited (BABA)

NYSE - NYSE Verzögerter Preis. Währung in USD
Zur Watchlist hinzufügen
234,42-7,27 (-3,01%)
Börsenschluss: 4:00PM EST

239,71 +5,29 (2,26 %)
Vorbörslich: 5:02AM EST

In the money
Anzeigen:ListeStellage
Callsfür19. März 2021
VertragsnameLetztes HandelsdatumStrikeLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
BABA210319C001100002020-11-10 2:44PM EST110.00157.900.000.000.00-500.00%
BABA210319C001200002020-11-02 3:08PM EST120.00191.000.000.000.00-100.00%
BABA210319C001400002020-10-26 10:00AM EST140.00154.870.000.000.00-100.00%
BABA210319C001500002020-11-10 3:51PM EST150.00118.160.000.000.00-200.00%
BABA210319C001600002020-11-06 12:22PM EST160.00137.450.000.000.00-500.00%
BABA210319C001650002020-11-03 2:53PM EST165.00123.700.000.000.00--00.00%
BABA210319C001750002020-11-10 9:50AM EST175.0095.880.000.000.00-100.00%
BABA210319C001800002020-11-09 9:41AM EST180.0090.660.000.000.00-100.00%
BABA210319C001850002020-11-04 1:14PM EST185.0086.160.000.000.00-100.00%
BABA210319C001900002020-11-10 3:59PM EST190.0081.850.000.000.00-4200.00%
BABA210319C001950002020-09-15 8:30AM EST195.0085.55115.30116.500.00-214544.52%
BABA210319C002000002020-11-10 3:35PM EST200.0072.800.000.000.00-800.00%
BABA210319C002050002020-11-10 3:55PM EST205.0068.230.000.000.00-1200.00%
BABA210319C002100002020-11-03 12:41PM EST210.0087.150.000.000.00-100.00%
BABA210319C002150002020-11-10 10:48AM EST215.0060.000.000.000.00-300.00%
BABA210319C002200002020-11-10 3:59PM EST220.0057.200.000.000.00-4800.00%
BABA210319C002250002020-11-10 11:31AM EST225.0053.620.000.000.00-1000.00%
BABA210319C002300002020-11-10 2:58PM EST230.0049.500.000.000.00-1500.00%
BABA210319C002350002020-11-10 2:24PM EST235.0046.000.000.000.00-1200.39%
BABA210319C002400002020-11-10 3:00PM EST240.0043.050.000.000.00-3303.13%
BABA210319C002450002020-11-10 12:34PM EST245.0042.850.000.000.00-1206.25%
BABA210319C002500002020-11-10 3:30PM EST250.0036.500.000.000.00-4506.25%
BABA210319C002550002020-11-10 2:17PM EST255.0034.230.000.000.00-3906.25%
BABA210319C002600002020-11-10 3:48PM EST260.0031.180.000.000.00-95012.50%
BABA210319C002650002020-11-10 3:55PM EST265.0029.100.000.000.00-319012.50%
BABA210319C002700002020-11-10 3:57PM EST270.0026.300.000.000.00-604012.50%
BABA210319C002750002020-11-10 3:35PM EST275.0024.300.000.000.00-248012.50%
BABA210319C002800002020-11-10 3:58PM EST280.0022.020.000.000.00-535012.50%
BABA210319C002850002020-11-10 3:59PM EST285.0020.000.000.000.00-184025.00%
BABA210319C002900002020-11-10 3:53PM EST290.0017.800.000.000.00-375025.00%
BABA210319C002950002020-11-10 3:52PM EST295.0016.090.000.000.00-90025.00%
BABA210319C003000002020-11-10 3:51PM EST300.0014.950.000.000.00-959025.00%
BABA210319C003100002020-11-10 3:40PM EST310.0011.500.000.000.00-267025.00%
BABA210319C003200002020-11-10 3:58PM EST320.009.650.000.000.00-491025.00%
BABA210319C003300002020-11-10 3:57PM EST330.007.600.000.000.00-229025.00%
BABA210319C003400002020-11-10 3:44PM EST340.006.100.000.000.00-129025.00%
BABA210319C003500002020-11-10 3:53PM EST350.004.700.000.000.00-395050.00%
BABA210319C003600002020-11-10 3:20PM EST360.003.800.000.000.00-45050.00%
BABA210319C003700002020-11-10 3:38PM EST370.002.940.000.000.00-46050.00%
BABA210319C003800002020-11-10 3:53PM EST380.002.500.000.000.00-82050.00%
BABA210319C003900002020-11-10 2:23PM EST390.001.870.000.000.00-35050.00%
BABA210319C004000002020-11-10 3:12PM EST400.001.580.000.000.00-169050.00%
BABA210319C004100002020-11-10 2:08PM EST410.001.270.000.000.00-73050.00%
BABA210319C004200002020-11-10 3:50PM EST420.001.160.000.000.00-446050.00%
BABA210319C004300002020-11-10 3:04PM EST430.000.860.000.000.00-19050.00%
BABA210319C004400002020-11-10 3:12PM EST440.000.750.000.000.00-6050.00%
BABA210319C004500002020-11-10 3:50PM EST450.000.720.000.000.00-26050.00%
BABA210319C004600002020-11-10 3:12PM EST460.000.510.000.000.00-245050.00%
Putsfür19. März 2021
VertragsnameLetztes HandelsdatumStrikeLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
BABA210319P001100002020-11-10 12:36PM EST110.000.930.000.000.00-37050.00%
BABA210319P001150002020-11-05 1:11PM EST115.000.920.000.000.00-92050.00%
BABA210319P001200002020-11-10 3:25PM EST120.001.100.000.000.00-10050.00%
BABA210319P001250002020-11-10 12:47PM EST125.001.220.000.000.00-4050.00%
BABA210319P001300002020-11-03 10:08AM EST130.001.380.000.000.00-4050.00%
BABA210319P001350002020-10-02 12:18PM EST135.000.951.121.580.00-759158.35%
BABA210319P001400002020-11-10 2:12PM EST140.001.650.000.000.00-2050.00%
BABA210319P001450002020-11-05 11:11AM EST145.001.600.000.000.00-4050.00%
BABA210319P001500002020-11-06 12:17PM EST150.002.020.000.000.00-1050.00%
BABA210319P001550002020-11-03 9:50AM EST155.001.400.000.000.00-5050.00%
BABA210319P001600002020-11-10 2:57PM EST160.002.550.000.000.00-8025.00%
BABA210319P001650002020-10-20 9:39AM EST165.001.540.000.000.00-7025.00%
BABA210319P001700002020-11-05 10:21AM EST170.002.500.000.000.00-9025.00%
BABA210319P001750002020-10-30 10:41AM EST175.002.640.000.000.00-43025.00%
BABA210319P001800002020-11-10 12:53PM EST180.003.750.000.000.00-5025.00%
BABA210319P001850002020-11-10 3:08PM EST185.004.450.000.000.00-175025.00%
BABA210319P001900002020-11-10 12:01PM EST190.004.900.000.000.00-47025.00%
BABA210319P001950002020-11-06 10:17AM EST195.005.650.000.000.00-1025.00%
BABA210319P002000002020-11-10 2:00PM EST200.006.350.000.000.00-73012.50%
BABA210319P002050002020-11-10 1:37PM EST205.007.150.000.000.00-48012.50%
BABA210319P002100002020-11-06 3:58PM EST210.008.300.000.000.00-1012.50%
BABA210319P002150002020-11-10 2:48PM EST215.009.100.000.000.00-1206.25%
BABA210319P002200002020-11-10 3:53PM EST220.0010.350.000.000.00-18306.25%
BABA210319P002250002020-11-10 3:28PM EST225.0011.300.000.000.00-1903.13%
BABA210319P002300002020-11-10 3:44PM EST230.0013.500.000.000.00-5001.56%
BABA210319P002350002020-11-10 3:31PM EST235.0014.360.000.000.00-1500.00%
BABA210319P002400002020-11-10 3:53PM EST240.0016.600.000.000.00-17900.00%
BABA210319P002450002020-11-10 2:41PM EST245.0018.000.000.000.00-1,08100.00%
BABA210319P002500002020-11-10 3:21PM EST250.0019.450.000.000.00-63500.00%
BABA210319P002550002020-11-10 2:39PM EST255.0022.000.000.000.00-2400.00%
BABA210319P002600002020-11-10 2:39PM EST260.0024.230.000.000.00-18500.00%
BABA210319P002650002020-11-10 3:42PM EST265.0027.500.000.000.00-20200.00%
BABA210319P002700002020-11-10 3:37PM EST270.0030.000.000.000.00-5400.00%
BABA210319P002750002020-11-10 3:27PM EST275.0031.840.000.000.00-2000.00%
BABA210319P002800002020-11-10 3:44PM EST280.0035.730.000.000.00-2900.00%
BABA210319P002850002020-11-10 3:44PM EST285.0038.730.000.000.00-600.00%
BABA210319P002900002020-11-10 11:18AM EST290.0039.320.000.000.00-800.00%
BABA210319P002950002020-11-10 9:34AM EST295.0039.000.000.000.00-200.00%
BABA210319P003000002020-11-10 12:25PM EST300.0044.800.000.000.00-3400.00%
BABA210319P003100002020-11-09 9:59AM EST310.0033.240.000.000.00-700.00%
BABA210319P003200002020-11-05 3:45PM EST320.0061.440.000.000.00-300.00%
BABA210319P003300002020-11-06 9:52AM EST330.0060.200.000.000.00-100.00%
BABA210319P003400002020-11-06 12:17PM EST340.0053.200.000.000.00-1200.00%
BABA210319P003500002020-11-06 10:28AM EST350.0060.790.000.000.00-1200.00%
BABA210319P003600002020-11-03 12:22PM EST360.0076.050.000.000.00-2400.00%
BABA210319P003700002020-11-03 12:02PM EST370.0084.900.000.000.00--00.00%
BABA210319P003800002020-11-03 12:22PM EST380.0093.150.000.000.00--00.00%
BABA210319P003900002020-11-06 11:59AM EST390.0098.030.000.000.00-2000.00%
BABA210319P004000002020-11-10 3:10PM EST400.00134.450.000.000.00-1600.00%
BABA210319P004200002020-11-03 2:21PM EST420.00134.950.000.000.00--00.00%
BABA210319P004400002020-11-09 2:54PM EST440.00171.100.000.000.00-1000.00%
BABA210319P004600002020-11-10 3:52PM EST460.00194.950.000.000.00-100.00%