Deutsche Märkte öffnen in 8 Stunden 26 Minuten

Alibaba Group Holding Limited (BABA)

NYSE - Nasdaq Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
79,06-1,52 (-1,89%)
Börsenschluss: 04:00PM EDT
79,00 -0,06 (-0,08%)
Nachbörse: 06:34PM EDT
In the money
Anzeigen:ListeStellage
Callsfür31. Mai 2024
VertragsnameLetztes HandelsdatumStrikeLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
BABA240531C000450002024-05-21 12:37PM EDT45.0041.2532.2536.000.00-11277.34%
BABA240531C000550002024-05-29 3:04PM EDT55.0024.0022.4026.10-1.60-6.25%367222.66%
BABA240531C000580002024-05-22 10:57AM EDT58.0025.7420.5521.250.00-62194.53%
BABA240531C000590002024-04-23 10:10AM EDT59.0013.800.000.000.00--80.00%
BABA240531C000600002024-05-23 10:01AM EDT60.0022.3118.0019.300.00-164184.77%
BABA240531C000610002024-05-24 9:37AM EDT61.0019.4016.1518.300.00-633175.78%
BABA240531C000620002024-04-29 12:02PM EDT62.0014.6016.6019.100.00-11223.24%
BABA240531C000630002024-05-16 3:23PM EDT63.0024.8015.6518.000.00-1013210.16%
BABA240531C000640002024-05-16 12:37PM EDT64.0023.0514.8015.250.00-116141.60%
BABA240531C000650002024-05-24 12:20PM EDT65.0017.3313.6014.250.00-8216133.01%
BABA240531C000660002024-05-22 12:55PM EDT66.0017.6012.5513.250.00-99101124.61%
BABA240531C000670002024-04-29 12:21PM EDT67.009.9411.8012.250.00-215116.02%
BABA240531C000680002024-05-16 11:07AM EDT68.0018.7210.6011.250.00-10107107.81%
BABA240531C000690002024-05-28 11:39AM EDT69.0011.609.9010.450.00-421489.45%
BABA240531C000700002024-05-29 10:58AM EDT70.008.959.009.35-2.55-22.17%2654181.64%
BABA240531C000710002024-05-23 12:56PM EDT71.009.867.859.250.00-25203107.03%
BABA240531C000720002024-05-29 3:53PM EDT72.007.316.807.40-1.32-15.30%13555153.91%
BABA240531C000730002024-05-29 1:05PM EDT73.006.205.406.50-1.45-18.95%1026083.98%
BABA240531C000740002024-05-29 3:59PM EDT74.005.154.805.30-2.31-30.97%138961.04%
BABA240531C000750002024-05-29 11:37AM EDT75.003.953.854.35-1.62-29.08%391,52655.27%
BABA240531C000760002024-05-29 3:42PM EDT76.003.352.913.30-1.28-27.65%2954442.68%
BABA240531C000770002024-05-29 2:50PM EDT77.002.222.132.45-1.31-37.11%44397840.23%
BABA240531C000780002024-05-29 3:45PM EDT78.001.601.411.48-1.20-42.86%52955429.79%
BABA240531C000790002024-05-29 3:58PM EDT79.000.850.810.96-1.22-58.94%3,0471,99932.52%
BABA240531C000800002024-05-29 3:59PM EDT80.000.460.440.47-0.91-66.42%7,1103,14729.88%
BABA240531C000810002024-05-29 3:59PM EDT81.000.250.250.27-0.67-72.83%3,1743,08032.42%
BABA240531C000820002024-05-29 3:58PM EDT82.000.140.130.15-0.46-76.67%3,9604,83734.38%
BABA240531C000830002024-05-29 3:59PM EDT83.000.090.080.09-0.31-77.50%4,7524,69537.11%
BABA240531C000840002024-05-29 3:58PM EDT84.000.060.050.07-0.21-77.78%4,1345,24641.60%
BABA240531C000850002024-05-29 3:58PM EDT85.000.050.040.05-0.13-72.22%3,90411,09644.92%
BABA240531C000860002024-05-29 3:59PM EDT86.000.040.030.05-0.09-69.23%1,1583,00950.78%
BABA240531C000870002024-05-29 3:05PM EDT87.000.020.020.04-0.08-80.00%5612,80051.95%
BABA240531C000880002024-05-29 2:53PM EDT88.000.030.020.03-0.03-50.00%1,8533,98355.47%
BABA240531C000890002024-05-29 2:09PM EDT89.000.020.010.05-0.03-60.00%2464,99162.11%
BABA240531C000900002024-05-29 3:54PM EDT90.000.010.010.02-0.02-66.67%1,3889,68060.94%
BABA240531C000910002024-05-29 3:47PM EDT91.000.010.000.02-0.03-75.00%8092362.50%
BABA240531C000920002024-05-29 3:01PM EDT92.000.010.000.02-0.02-66.67%1232,75267.19%
BABA240531C000930002024-05-29 2:46PM EDT93.000.010.000.08-0.01-50.00%8111,33984.38%
BABA240531C000940002024-05-29 2:46PM EDT94.000.010.000.03-0.01-50.00%3184678.13%
BABA240531C000950002024-05-29 3:57PM EDT95.000.010.010.02-0.03-75.00%1073,49882.81%
BABA240531C000960002024-05-29 2:08PM EDT96.000.010.000.010.00-20066478.13%
BABA240531C000970002024-05-28 3:12PM EDT97.000.010.000.010.00-7242081.25%
BABA240531C000980002024-05-29 2:39PM EDT98.000.010.000.010.00-1739084.38%
BABA240531C000990002024-05-28 11:57AM EDT99.000.010.000.050.00-22282104.69%
BABA240531C001000002024-05-29 12:08PM EDT100.000.010.000.010.00-103,30790.63%
BABA240531C001010002024-05-29 2:33PM EDT101.000.010.000.010.00-11,00093.75%
BABA240531C001020002024-05-28 3:18PM EDT102.000.010.000.080.00-10331123.44%
BABA240531C001030002024-05-28 10:12AM EDT103.000.010.000.010.00-2845100.00%
BABA240531C001040002024-05-29 10:44AM EDT104.000.030.000.010.00-26162106.25%
BABA240531C001050002024-05-28 12:51PM EDT105.000.010.000.230.00-8306157.81%
BABA240531C001070002024-05-24 1:50PM EDT107.000.010.000.500.00-1212189.84%
BABA240531C001080002024-05-28 9:46AM EDT108.000.010.000.020.00-3739125.00%
BABA240531C001100002024-05-28 10:35AM EDT110.000.010.000.010.00-21461125.00%
BABA240531C001120002024-05-21 11:14AM EDT112.000.040.000.500.00--30212.11%
BABA240531C001140002024-05-23 10:11AM EDT114.000.010.000.050.00--3159.38%
BABA240531C001150002024-05-24 12:33PM EDT115.000.020.000.500.00-22232224.61%
BABA240531C001200002024-05-28 9:37AM EDT120.000.010.000.010.00-1498153.13%
BABA240531C001250002024-05-21 2:52PM EDT125.000.010.000.500.00-573263.67%
BABA240531C001300002024-05-20 11:12AM EDT130.000.030.000.300.00-1516260.16%
BABA240531C001350002024-05-21 11:12AM EDT135.000.010.000.500.00-3036298.44%
BABA240531C001400002024-05-24 12:06PM EDT140.000.020.000.010.00-31,047200.00%
Putsfür31. Mai 2024
VertragsnameLetztes HandelsdatumStrikeLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
BABA240531P000400002024-05-16 12:07PM EDT40.000.040.000.010.00-78250.00%
BABA240531P000450002024-05-23 9:59AM EDT45.000.070.001.800.00-1311448.05%
BABA240531P000500002024-05-21 11:36AM EDT50.000.010.000.010.00-1243175.00%
BABA240531P000550002024-05-24 10:30AM EDT55.000.010.000.010.00-70315137.50%
BABA240531P000570002024-05-21 9:52AM EDT57.000.010.001.270.00-833264.45%
BABA240531P000580002024-05-21 2:52PM EDT58.000.030.001.270.00-457253.32%
BABA240531P000590002024-05-23 11:44AM EDT59.000.010.001.270.00-492,006242.38%
BABA240531P000600002024-05-23 12:29PM EDT60.000.010.001.110.00-2,8912,918223.44%
BABA240531P000610002024-05-28 10:12AM EDT61.000.010.000.010.00-1200103.13%
BABA240531P000620002024-05-24 3:54PM EDT62.000.010.000.010.00-35736996.88%
BABA240531P000630002024-05-24 12:02PM EDT63.000.010.000.030.00-45338101.56%
BABA240531P000640002024-05-28 9:38AM EDT64.000.010.000.050.00-10115101.56%
BABA240531P000650002024-05-29 12:12PM EDT65.000.020.000.02+0.01+100.00%11,20484.38%
BABA240531P000660002024-05-28 12:07PM EDT66.000.010.000.020.00-4018179.69%
BABA240531P000670002024-05-28 2:26PM EDT67.000.010.000.010.00-6225068.75%
BABA240531P000680002024-05-29 2:32PM EDT68.000.010.000.02-0.01-50.00%838067.19%
BABA240531P000690002024-05-29 3:11PM EDT69.000.010.000.01-0.01-50.00%6843656.25%
BABA240531P000700002024-05-29 1:57PM EDT70.000.020.010.050.00-251,12464.84%
BABA240531P000710002024-05-29 11:17AM EDT71.000.010.010.02-0.01-50.00%820352.34%
BABA240531P000720002024-05-29 9:48AM EDT72.000.030.010.100.00-765457.03%
BABA240531P000730002024-05-29 3:19PM EDT73.000.020.010.09-0.01-33.33%8356855.27%
BABA240531P000740002024-05-29 11:45AM EDT74.000.030.020.050.00-5743142.19%
BABA240531P000750002024-05-29 1:55PM EDT75.000.040.050.07+0.01+33.33%3271,47937.70%
BABA240531P000760002024-05-29 3:49PM EDT76.000.060.070.12-0.02-25.00%1742,32234.57%
BABA240531P000770002024-05-29 3:59PM EDT77.000.160.090.26+0.04+33.33%5,4232,96333.89%
BABA240531P000780002024-05-29 3:57PM EDT78.000.340.300.37+0.12+54.55%5,4454,45327.83%
BABA240531P000790002024-05-29 3:55PM EDT79.000.750.710.82+0.35+87.50%5,3896,06929.74%
BABA240531P000800002024-05-29 3:59PM EDT80.001.381.231.43+0.61+79.22%1,5915,15630.66%
BABA240531P000810002024-05-29 3:54PM EDT81.002.061.962.25+0.78+60.94%3553,55634.28%
BABA240531P000820002024-05-29 3:42PM EDT82.002.842.873.15+0.83+41.29%3532,18138.28%
BABA240531P000830002024-05-29 3:37PM EDT83.003.853.705.00+1.10+40.00%1852,07358.11%
BABA240531P000840002024-05-29 3:11PM EDT84.004.824.606.00+1.01+26.51%6533,08763.87%
BABA240531P000850002024-05-29 3:27PM EDT85.005.855.806.20+0.95+19.39%1082,95965.43%
BABA240531P000860002024-05-29 12:50PM EDT86.007.105.808.05+1.35+23.48%81479119.14%
BABA240531P000870002024-05-29 3:46PM EDT87.007.777.508.25+1.06+15.80%1272083.59%
BABA240531P000880002024-05-29 3:26PM EDT88.008.877.859.30+1.16+15.05%121894.43%
BABA240531P000890002024-05-29 2:20PM EDT89.009.879.4510.45+1.34+15.71%950053.13%
BABA240531P000900002024-05-29 11:19AM EDT90.0011.3510.8012.10+2.00+21.39%3592119.14%
BABA240531P000910002024-05-23 9:34AM EDT91.0010.0011.6513.000.00-610116.80%
BABA240531P000920002024-05-17 2:51PM EDT92.004.8912.8014.100.00-245132.81%
BABA240531P000930002024-05-21 10:04AM EDT93.0014.0513.8014.55+6.70+91.16%11115.63%
BABA240531P000940002024-05-17 10:53AM EDT94.005.5012.9516.350.00-200199.71%
BABA240531P000950002024-05-24 2:07PM EDT95.0013.1515.8016.300.00-11109.77%
BABA240531P000960002024-05-17 2:36PM EDT96.008.1616.5018.050.00-500143.16%
BABA240531P000970002024-05-22 9:58AM EDT97.0012.1217.8019.050.00--0162.50%
BABA240531P000980002024-05-24 11:03AM EDT98.0018.1017.8520.050.00-2090.63%
BABA240531P001000002024-05-28 10:05AM EDT100.0019.3920.8022.000.00-10177.73%
BABA240531P001020002024-05-28 12:30PM EDT102.0021.2522.3523.500.00-80197.66%
BABA240531P001030002024-05-03 1:51PM EDT103.0022.0423.5025.200.00-10189.06%
BABA240531P001040002024-05-28 12:30PM EDT104.0023.2523.8526.050.00-20112.50%
BABA240531P001050002024-05-17 12:03PM EDT105.0016.3524.3527.600.00-300133.59%
BABA240531P001200002024-05-20 1:53PM EDT120.0031.5039.0542.600.00-10370.12%