Deutsche Märkte öffnen in 32 Minuten

Alibaba Group Holding Limited (BABA)

NYSE - NYSE Verzögerter Preis. Währung in USD
Zur Watchlist hinzufügen
125,54+3,54 (+2,90%)
Börsenschluss: 04:01PM EST
125,95 +0,41 (+0,33%)
Nachbörse: 07:59PM EST
In the money
Anzeigen:ListeStellage
Callsfür17. Dezember 2021
VertragsnameLetztes HandelsdatumStrikeLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
BABA211217C001250002021-06-16 9:47AM EST125.0087.8095.1596.750.00-1371371,431.25%
BABA211217C001400002021-06-18 9:27AM EST140.0075.2080.2080.900.00-221,153.76%
BABA211217C001500002021-06-18 11:06AM EST150.0065.6071.7072.550.00-121,038.14%
BABA211217C001600002021-06-13 11:08PM EST160.0058.4061.3062.050.00-13906.37%
BABA211217C001750002021-06-22 11:36AM EST175.0046.0547.8548.45+0.40+0.88%15760.47%
BABA211217C001950002021-06-24 9:08AM EST195.0031.2532.3032.95+1.30+4.34%1324612.67%
BABA211217C002000002021-06-24 10:33AM EST200.0028.9428.8529.30+2.14+7.99%32353580.10%
BABA211217C002050002021-06-24 10:45AM EST205.0026.2026.8527.30+2.52+10.64%321,715565.87%
BABA211217C002100002021-06-24 9:36AM EST210.0022.8022.9023.25+1.50+7.04%4541,564526.83%
BABA211217C002150002021-06-24 10:56AM EST215.0020.8021.0521.55+2.40+13.04%551,154514.18%
BABA211217C002200002021-06-24 10:24AM EST220.0018.0017.8018.10+1.70+10.43%108699481.15%
BABA211217C002250002021-06-24 11:00AM EST225.0016.1516.7016.95+1.94+13.65%7912475.22%
BABA211217C002300002021-06-24 10:48AM EST230.0014.0214.1514.40+1.71+13.89%54377450.00%
BABA211217C002350002021-06-23 9:02AM EST235.0012.4013.0513.30+1.65+15.35%19122442.90%
BABA211217C002400002021-06-24 10:09AM EST240.0010.7510.4510.65+1.25+13.16%7522413.48%
BABA211217C002450002021-06-24 8:49AM EST245.008.579.9010.10+0.22+2.63%2298412.45%
BABA211217C002500002021-06-24 11:18AM EST250.008.508.608.80+1.25+17.24%3676399.51%
BABA211217C002550002021-06-23 2:11PM EST255.006.306.957.250.00-6316380.18%
BABA211217C002600002021-06-24 8:35AM EST260.006.186.206.45+0.73+13.39%12169373.00%
BABA211217C002650002021-06-23 12:43PM EST265.004.665.305.600.00-116362.99%
BABA211217C002700002021-06-24 10:10AM EST270.004.854.855.00+0.70+16.87%30178358.55%
BABA211217C002750002021-06-24 8:49AM EST275.003.814.304.45+0.16+4.38%3232352.78%
BABA211217C002800002021-06-23 10:35AM EST280.003.503.653.80+0.25+7.69%1261343.90%
BABA211217C002950002021-06-23 12:20PM EST295.002.292.512.740.00-17126331.05%
BABA211217C003000002021-06-24 11:10AM EST300.002.452.452.93+0.42+20.69%47318337.40%
BABA211217C003050002021-06-24 9:47AM EST305.002.062.092.17+0.29+16.38%10399325.49%
BABA211217C003100002021-06-23 8:59AM EST310.001.651.892.020.00-116324.12%
BABA211217C003150002021-06-15 11:29AM EST315.001.271.731.820.00-16322.17%
BABA211217C003250002021-06-18 2:55PM EST325.001.161.471.620.00-575321.63%
BABA211217C003300002021-06-24 9:46AM EST330.001.281.291.35+0.12+10.34%11121316.36%
BABA211217C003350002021-06-24 9:46AM EST335.001.171.231.30+0.16+15.84%1018317.68%
BABA211217C003400002021-06-24 10:42AM EST340.001.121.141.25+0.13+13.13%14318.16%
BABA211217C003450002021-06-13 11:08PM EST345.000.750.931.080.00--1312.50%
BABA211217C003500002021-06-18 12:13PM EST350.000.770.890.990.00-114312.50%
Putsfür17. Dezember 2021
VertragsnameLetztes HandelsdatumStrikeLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
BABA211217P001100002021-06-13 11:09PM EST110.000.900.870.950.00-15371.19%
BABA211217P001150002021-06-13 11:09PM EST115.001.050.971.050.00--1055.66%
BABA211217P001200002021-06-22 11:57AM EST120.001.141.061.140.00-132839.11%
BABA211217P001250002021-06-18 12:13PM EST125.001.291.181.250.00-416418.19%
BABA211217P001300002021-06-24 8:51AM EST130.001.341.331.39-0.06-4.29%1340.00%
BABA211217P001350002021-06-22 9:31AM EST135.001.601.471.520.00-341100.00%
BABA211217P001400002021-06-22 11:08AM EST140.001.781.631.730.00-411510.00%
BABA211217P001450002021-06-22 11:08AM EST145.002.051.851.960.00-1061260.00%
BABA211217P001500002021-06-24 9:53AM EST150.002.142.122.20-0.21-8.94%1830.00%
BABA211217P001550002021-06-22 11:08AM EST155.002.742.442.520.00-1132100.00%
BABA211217P001600002021-06-23 2:43PM EST160.002.972.822.890.00-1001780.00%
BABA211217P001650002021-06-23 2:04PM EST165.003.453.253.400.00-801750.00%
BABA211217P001700002021-06-23 2:43PM EST170.003.903.803.95-0.20-4.88%23540.00%
BABA211217P001750002021-06-23 2:27PM EST175.004.754.554.700.00-1833630.00%
BABA211217P001800002021-06-24 9:58AM EST180.005.455.405.55-0.20-3.54%111,6600.00%
BABA211217P001850002021-06-23 2:46PM EST185.006.856.306.500.00-51,0350.00%
BABA211217P001900002021-06-23 2:32PM EST190.007.677.557.70-0.38-4.72%11,4690.00%
BABA211217P002000002021-06-24 10:13AM EST200.0010.6910.5510.85-0.76-6.64%492690.00%
BABA211217P002100002021-06-23 10:02AM EST210.0015.5014.4014.650.00-473,0570.00%
BABA211217P002150002021-06-23 10:36AM EST215.0016.9016.7517.15-0.84-4.74%13690.00%
BABA211217P002200002021-06-24 9:14AM EST220.0019.8719.3019.60-0.57-2.79%301670.00%
BABA211217P002250002021-06-21 2:23PM EST225.0023.3522.0522.300.00-11620.00%
BABA211217P002300002021-06-24 10:26AM EST230.0025.5025.3525.75-1.00-3.77%12420.00%
BABA211217P002350002021-06-23 9:14AM EST235.0029.5528.5029.000.00-582100.00%
BABA211217P002400002021-06-22 1:32PM EST240.0033.8031.3031.750.00-27730.00%
BABA211217P002450002021-06-18 12:09PM EST245.0040.4035.3536.000.00-1360.00%
BABA211217P002500002021-06-22 10:55AM EST250.0044.5138.9539.300.00-3280.00%
BABA211217P002700002021-06-18 1:12PM EST270.0060.5155.9556.900.00-160.00%
BABA211217P002750002021-06-13 11:09PM EST275.0066.3560.2560.900.00--10.00%
BABA211217P002900002021-06-16 10:11AM EST290.0081.1573.9574.800.00-220.00%