Deutsche Märkte öffnen in 5 Stunden 4 Minuten
Nikkei 225
38.728,35 -191,91 (-0,49%) Dow Jones 30
39.869,38 -38,62 (-0,10%) Bitcoin EUR
60.182,65 -517,45 (-0,85%) CMC Crypto 200
1.375,47 -18,57 (-1,33%) Nasdaq Compositive
16.698,32 -44,07 (-0,26%) S&P 500
5.297,10 -11,05 (-0,21%)
Alibaba Group Holding Limited (BABA)
NYSE - Nasdaq Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EDT
Nachbörse:
Strike:60.00
Callsfür17. Mai 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| BABA240517C00060000 | 2024-05-16 3:57PM EDT | 2024-05-17 | 26.77 | 26.50 | 27.00 | +6.62 | +32.85% | 276 | 870 | 312.50% |
| BABA240524C00060000 | 2024-05-13 11:48AM EDT | 2024-05-24 | 24.71 | 26.40 | 27.30 | 0.00 | - | 1 | 76 | 130.27% |
| BABA240531C00060000 | 2024-05-16 10:46AM EDT | 2024-05-31 | 26.88 | 26.70 | 27.25 | +5.63 | +26.49% | 60 | 72 | 106.06% |
| BABA240621C00060000 | 2024-05-16 2:13PM EDT | 2024-06-21 | 26.85 | 26.45 | 27.70 | +7.38 | +37.90% | 239 | 1,775 | 72.85% |
| BABA240719C00060000 | 2024-05-16 1:58PM EDT | 2024-07-19 | 26.90 | 26.80 | 28.00 | +8.90 | +49.44% | 454 | 1,758 | 62.99% |
| BABA240816C00060000 | 2024-05-16 12:53PM EDT | 2024-08-16 | 26.94 | 26.05 | 28.05 | +5.54 | +25.89% | 66 | 637 | 62.74% |
| BABA240920C00060000 | 2024-05-16 2:43PM EDT | 2024-09-20 | 27.23 | 26.95 | 27.55 | +5.48 | +25.20% | 10 | 2,937 | 46.95% |
| BABA241018C00060000 | 2024-05-07 12:36PM EDT | 2024-10-18 | 23.95 | 27.25 | 28.00 | +2.95 | +14.05% | 1 | 352 | 47.80% |
| BABA241115C00060000 | 2024-05-16 11:11AM EDT | 2024-11-15 | 28.10 | 27.50 | 28.55 | +7.25 | +34.77% | 2 | 522 | 49.10% |
| BABA241220C00060000 | 2024-05-16 12:31PM EDT | 2024-12-20 | 28.42 | 28.10 | 29.05 | +6.02 | +26.88% | 10 | 351 | 48.82% |
| BABA250117C00060000 | 2024-05-16 2:19PM EDT | 2025-01-17 | 28.98 | 28.00 | 29.45 | +5.48 | +23.32% | 64 | 3,081 | 48.66% |
| BABA250321C00060000 | 2024-05-14 2:08PM EDT | 2025-03-21 | 23.10 | 29.40 | 30.70 | 0.00 | - | 1 | 276 | 50.38% |
| BABA250620C00060000 | 2024-05-16 12:38PM EDT | 2025-06-20 | 31.59 | 30.05 | 34.00 | +6.69 | +26.87% | 7 | 766 | 50.26% |
| BABA250919C00060000 | 2024-05-13 11:36AM EDT | 2025-09-19 | 30.85 | 30.10 | 35.00 | 0.00 | - | 12 | 12 | 56.69% |
| BABA251219C00060000 | 2024-05-16 10:42AM EDT | 2025-12-19 | 32.18 | 31.00 | 34.20 | +4.10 | +14.60% | 5 | 263 | 49.34% |
| BABA260116C00060000 | 2024-05-16 3:59PM EDT | 2026-01-16 | 33.80 | 31.60 | 33.90 | +5.30 | +18.60% | 44 | 2,946 | 47.17% |
Putsfür17. Mai 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| BABA240517P00060000 | 2024-05-15 2:39PM EDT | 2024-05-17 | 0.01 | 0.00 | 0.01 | 0.00 | - | 110 | 3,234 | 243.75% |
| BABA240524P00060000 | 2024-05-16 11:54AM EDT | 2024-05-24 | 0.01 | 0.00 | 0.02 | -0.02 | -66.67% | 8 | 457 | 92.19% |
| BABA240531P00060000 | 2024-05-15 9:51AM EDT | 2024-05-31 | 0.04 | 0.01 | 0.29 | 0.00 | - | 20 | 44 | 95.12% |
| BABA240607P00060000 | 2024-05-16 11:58AM EDT | 2024-06-07 | 0.04 | 0.01 | 0.20 | -0.02 | -33.33% | 1 | 12 | 74.22% |
| BABA240614P00060000 | 2024-05-14 2:48PM EDT | 2024-06-14 | 0.06 | 0.01 | 0.60 | 0.00 | - | 23 | 18 | 77.93% |
| BABA240621P00060000 | 2024-05-16 3:42PM EDT | 2024-06-21 | 0.04 | 0.03 | 0.12 | -0.06 | -60.00% | 40 | 10,121 | 55.08% |
| BABA240719P00060000 | 2024-05-16 3:14PM EDT | 2024-07-19 | 0.08 | 0.06 | 0.11 | -0.07 | -46.67% | 131 | 5,273 | 43.75% |
| BABA240816P00060000 | 2024-05-16 3:56PM EDT | 2024-08-16 | 0.26 | 0.17 | 0.28 | -0.03 | -10.34% | 172 | 1,577 | 43.02% |
| BABA240920P00060000 | 2024-05-16 3:20PM EDT | 2024-09-20 | 0.39 | 0.19 | 0.55 | -0.17 | -30.36% | 5 | 8,149 | 42.24% |
| BABA241018P00060000 | 2024-05-16 3:16PM EDT | 2024-10-18 | 0.50 | 0.45 | 0.89 | -0.33 | -39.76% | 33 | 1,914 | 43.04% |
| BABA241115P00060000 | 2024-05-16 12:20PM EDT | 2024-11-15 | 0.75 | 0.70 | 0.87 | -0.33 | -30.56% | 13 | 860 | 39.38% |
| BABA241220P00060000 | 2024-05-16 3:28PM EDT | 2024-12-20 | 0.95 | 0.87 | 1.02 | -0.42 | -30.66% | 458 | 9,305 | 37.65% |
| BABA250117P00060000 | 2024-05-16 3:54PM EDT | 2025-01-17 | 1.10 | 1.05 | 1.18 | -0.45 | -29.03% | 164 | 11,690 | 36.91% |
| BABA250321P00060000 | 2024-05-16 3:19PM EDT | 2025-03-21 | 1.55 | 1.52 | 1.73 | -0.59 | -27.57% | 23 | 704 | 36.99% |
| BABA250620P00060000 | 2024-05-16 3:19PM EDT | 2025-06-20 | 2.30 | 2.17 | 2.44 | -0.70 | -23.33% | 17 | 3,075 | 36.55% |
| BABA251219P00060000 | 2024-05-16 3:23PM EDT | 2025-12-19 | 3.80 | 3.65 | 4.30 | -1.20 | -24.00% | 4 | 449 | 37.89% |
| BABA260116P00060000 | 2024-05-16 3:14PM EDT | 2026-01-16 | 4.00 | 3.75 | 4.45 | -1.15 | -22.33% | 1 | 4,069 | 37.56% |
