Deutsche Märkte geschlossen
DAX
18.772,85 +86,25 (+0,46%) Euro Stoxx 50
5.085,08 +30,67 (+0,61%) Dow Jones 30
39.512,84 +125,08 (+0,32%) Gold
2.366,90 +26,60 (+1,14%) EUR/USD
1,0772 -0,0012 (-0,11%) Bitcoin EUR
56.417,43 -1.888,55 (-3,24%)
Alibaba Group Holding Limited (BABA)
NYSE - NYSE Verzögerter Preis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EDT
Nachbörse:
Strike:110.00
Callsfür17. Mai 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| BABA240517C00110000 | 2024-05-10 2:33PM EDT | 2024-05-17 | 0.02 | 0.02 | 0.04 | -0.02 | -50.00% | 30 | 1,412 | 94.53% |
| BABA240524C00110000 | 2024-05-10 10:42AM EDT | 2024-05-24 | 0.07 | 0.04 | 0.20 | -0.01 | -12.50% | 6 | 25 | 80.47% |
| BABA240531C00110000 | 2024-05-07 9:33AM EDT | 2024-05-31 | 0.11 | 0.06 | 0.24 | 0.00 | - | 1 | 29 | 68.16% |
| BABA240607C00110000 | 2024-05-07 3:53PM EDT | 2024-06-07 | 0.15 | 0.07 | 0.17 | 0.00 | - | 15 | 49 | 56.93% |
| BABA240614C00110000 | 2024-05-07 10:45AM EDT | 2024-06-14 | 0.12 | 0.07 | 0.24 | -0.08 | -40.00% | 1 | 1 | 53.03% |
| BABA240621C00110000 | 2024-05-10 2:55PM EDT | 2024-06-21 | 0.18 | 0.15 | 0.20 | -0.02 | -10.00% | 526 | 9,091 | 50.59% |
| BABA240719C00110000 | 2024-05-10 3:04PM EDT | 2024-07-19 | 0.36 | 0.35 | 0.38 | -0.03 | -7.69% | 11 | 2,808 | 44.19% |
| BABA240816C00110000 | 2024-05-10 11:23AM EDT | 2024-08-16 | 0.70 | 0.65 | 0.70 | +0.03 | +4.48% | 8 | 403 | 42.73% |
| BABA240920C00110000 | 2024-05-10 3:40PM EDT | 2024-09-20 | 1.04 | 1.03 | 1.09 | -0.01 | -0.95% | 483 | 3,639 | 41.04% |
| BABA241018C00110000 | 2024-05-10 3:40PM EDT | 2024-10-18 | 1.40 | 1.36 | 1.47 | +0.12 | +9.38% | 181 | 837 | 40.58% |
| BABA241115C00110000 | 2024-05-10 3:27PM EDT | 2024-11-15 | 1.93 | 1.92 | 2.00 | +0.10 | +5.46% | 22 | 396 | 41.19% |
| BABA241220C00110000 | 2024-05-10 1:05PM EDT | 2024-12-20 | 2.51 | 2.31 | 2.48 | +0.19 | +8.19% | 12 | 14,702 | 40.66% |
| BABA250117C00110000 | 2024-05-10 3:45PM EDT | 2025-01-17 | 2.74 | 2.70 | 2.79 | +0.14 | +5.38% | 8,174 | 24,263 | 39.97% |
| BABA250321C00110000 | 2024-05-10 9:46AM EDT | 2025-03-21 | 3.74 | 3.70 | 4.90 | +0.22 | +6.25% | 123 | 252 | 44.65% |
| BABA250620C00110000 | 2024-05-10 12:11PM EDT | 2025-06-20 | 5.30 | 5.15 | 5.45 | +0.40 | +8.16% | 29 | 1,199 | 41.21% |
| BABA250919C00110000 | 2024-05-08 10:11AM EDT | 2025-09-19 | 6.30 | 5.65 | 7.10 | 0.00 | - | - | 1 | 42.16% |
| BABA251219C00110000 | 2024-05-10 2:10PM EDT | 2025-12-19 | 8.50 | 7.30 | 9.25 | +0.50 | +6.25% | 3 | 1,999 | 44.38% |
| BABA260116C00110000 | 2024-05-10 11:07AM EDT | 2026-01-16 | 9.10 | 8.65 | 9.15 | +0.39 | +4.48% | 16 | 2,798 | 43.11% |
Putsfür17. Mai 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| BABA240517P00110000 | 2024-02-13 10:46AM EDT | 2024-05-17 | 37.15 | 36.20 | 37.45 | 0.00 | - | 2 | 0 | 349.56% |
| BABA240621P00110000 | 2024-05-09 2:18PM EDT | 2024-06-21 | 30.60 | 29.70 | 30.25 | 0.00 | - | 1 | 1 | 54.15% |
| BABA240719P00110000 | 2024-04-24 11:04AM EDT | 2024-07-19 | 36.10 | 29.80 | 30.35 | 0.00 | - | 3 | 0 | 44.48% |
| BABA240816P00110000 | 2024-04-24 10:58AM EDT | 2024-08-16 | 36.00 | 29.90 | 30.55 | 0.00 | - | 3 | 0 | 41.11% |
| BABA240920P00110000 | 2024-04-29 3:05PM EDT | 2024-09-20 | 33.71 | 30.00 | 30.70 | 0.00 | - | 65 | 66 | 37.21% |
| BABA241018P00110000 | 2024-03-26 9:57AM EDT | 2024-10-18 | 38.51 | 35.00 | 35.95 | 0.00 | - | 1 | 0 | 65.82% |
| BABA241115P00110000 | 2024-05-03 9:45AM EDT | 2024-11-15 | 30.52 | 30.45 | 30.95 | 0.00 | - | 1 | 4 | 33.59% |
| BABA241220P00110000 | 2024-04-16 3:49PM EDT | 2024-12-20 | 40.54 | 30.40 | 31.20 | 0.00 | - | 6 | 0 | 32.81% |
| BABA250117P00110000 | 2024-05-09 3:31PM EDT | 2025-01-17 | 31.50 | 30.65 | 32.75 | 0.00 | - | 168 | 297 | 40.00% |
| BABA250321P00110000 | 2024-05-02 12:53PM EDT | 2025-03-21 | 31.35 | 31.20 | 31.65 | 0.00 | - | 1 | 119 | 30.30% |
| BABA250620P00110000 | 2024-05-08 10:15AM EDT | 2025-06-20 | 33.00 | 31.80 | 32.50 | 0.00 | - | 5 | 273 | 30.51% |
| BABA251219P00110000 | 2024-05-06 2:22PM EDT | 2025-12-19 | 32.30 | 32.90 | 33.80 | 0.00 | - | 1 | 440 | 29.58% |
| BABA260116P00110000 | 2024-05-06 2:54PM EDT | 2026-01-16 | 32.47 | 33.30 | 35.20 | 0.00 | - | 4 | 426 | 32.92% |
