Deutsche Märkte öffnen in 6 Stunden 52 Minuten
Nikkei 225
37.552,16 0,00 (0,00%) Dow Jones 30
38.503,69 +263,71 (+0,69%) Bitcoin EUR
62.246,44 -173,34 (-0,28%) CMC Crypto 200
1.429,26 +14,50 (+1,02%) Nasdaq Compositive
15.696,64 +245,33 (+1,59%) S&P 500
5.070,55 +59,95 (+1,20%)
Alibaba Group Holding Limited (BABA)
NYSE - NYSE Verzögerter Preis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:01PM EDT
Nachbörse:
Strike:55.00
Callsfür26. April 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| BABA240426C00055000 | 2024-04-18 10:37AM EDT | 2024-04-26 | 14.54 | 17.45 | 17.65 | 0.00 | - | 3 | 8 | 139.06% |
| BABA240503C00055000 | 2024-04-22 12:03PM EDT | 2024-05-03 | 15.33 | 17.45 | 18.20 | 0.00 | - | 1 | 132 | 109.38% |
| BABA240510C00055000 | 2024-04-11 2:18PM EDT | 2024-05-10 | 20.09 | 17.40 | 17.85 | 0.00 | - | - | 1 | 68.75% |
| BABA240517C00055000 | 2024-04-23 2:33PM EDT | 2024-05-17 | 17.85 | 17.40 | 18.10 | +1.80 | +11.21% | 11 | 526 | 66.60% |
| BABA240524C00055000 | 2024-04-17 12:08PM EDT | 2024-05-24 | 14.08 | 17.60 | 18.00 | 0.00 | - | - | 212 | 61.04% |
| BABA240531C00055000 | 2024-04-23 2:48PM EDT | 2024-05-31 | 18.06 | 17.55 | 18.25 | +3.93 | +27.81% | 10 | 132 | 58.94% |
| BABA240621C00055000 | 2024-04-23 2:27PM EDT | 2024-06-21 | 18.20 | 17.85 | 18.40 | +2.45 | +15.56% | 6 | 751 | 53.00% |
| BABA240719C00055000 | 2024-04-22 11:08AM EDT | 2024-07-19 | 15.85 | 18.00 | 18.50 | 0.00 | - | 3 | 497 | 50.02% |
| BABA240816C00055000 | 2024-04-23 3:33PM EDT | 2024-08-16 | 18.50 | 18.25 | 18.85 | +3.65 | +24.58% | 120 | 252 | 47.97% |
| BABA240920C00055000 | 2024-04-23 2:13PM EDT | 2024-09-20 | 19.04 | 18.75 | 19.30 | +2.45 | +14.77% | 40 | 1,588 | 46.52% |
| BABA241018C00055000 | 2024-03-22 12:52PM EDT | 2024-10-18 | 20.30 | 16.30 | 16.75 | 0.00 | - | 5 | 51 | 0.00% |
| BABA241115C00055000 | 2024-04-22 3:11PM EDT | 2024-11-15 | 20.23 | 19.80 | 20.25 | +1.61 | +8.65% | 40 | 110 | 47.00% |
| BABA241220C00055000 | 2024-04-23 11:31AM EDT | 2024-12-20 | 20.75 | 20.35 | 20.85 | +2.95 | +16.57% | 1 | 259 | 47.40% |
| BABA250117C00055000 | 2024-04-23 2:24PM EDT | 2025-01-17 | 20.80 | 20.45 | 20.95 | +2.15 | +11.53% | 1 | 1,189 | 45.47% |
| BABA250321C00055000 | 2024-04-19 10:33AM EDT | 2025-03-21 | 18.72 | 21.35 | 22.10 | 0.00 | - | 1 | 20 | 47.01% |
| BABA250620C00055000 | 2024-04-16 9:36AM EDT | 2025-06-20 | 21.00 | 22.80 | 23.25 | 0.00 | - | 2 | 69 | 46.81% |
| BABA251219C00055000 | 2024-04-18 12:34PM EDT | 2025-12-19 | 23.20 | 24.40 | 26.25 | 0.00 | - | 5 | 59 | 49.98% |
| BABA260116C00055000 | 2024-04-19 3:14PM EDT | 2026-01-16 | 23.50 | 25.50 | 27.00 | 0.00 | - | 1 | 825 | 51.47% |
Putsfür26. April 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| BABA240426P00055000 | 2024-04-19 10:03AM EDT | 2024-04-26 | 0.03 | 0.00 | 0.75 | 0.00 | - | 1 | 3 | 207.81% |
| BABA240503P00055000 | 2024-04-18 11:35AM EDT | 2024-05-03 | 0.04 | 0.00 | 0.06 | 0.00 | - | 2 | 7 | 73.44% |
| BABA240510P00055000 | 2024-04-19 10:25AM EDT | 2024-05-10 | 0.04 | 0.00 | 0.08 | 0.00 | - | 1 | 11 | 58.59% |
| BABA240517P00055000 | 2024-04-23 3:27PM EDT | 2024-05-17 | 0.04 | 0.01 | 0.12 | -0.02 | -33.33% | 7 | 1,288 | 52.73% |
| BABA240524P00055000 | 2024-04-19 12:35PM EDT | 2024-05-24 | 0.12 | 0.00 | 0.17 | 0.00 | - | 19 | 41 | 54.79% |
| BABA240531P00055000 | 2024-04-22 10:04AM EDT | 2024-05-31 | 0.15 | 0.01 | 0.17 | 0.00 | - | 3 | 30 | 49.41% |
| BABA240621P00055000 | 2024-04-23 2:14PM EDT | 2024-06-21 | 0.09 | 0.09 | 0.16 | -0.11 | -55.00% | 17 | 3,086 | 39.26% |
| BABA240719P00055000 | 2024-04-22 12:11PM EDT | 2024-07-19 | 0.28 | 0.15 | 0.31 | -0.13 | -31.71% | 6 | 1,581 | 36.96% |
| BABA240816P00055000 | 2024-04-23 12:21PM EDT | 2024-08-16 | 0.50 | 0.48 | 0.51 | -0.13 | -20.63% | 4 | 218 | 36.18% |
| BABA240920P00055000 | 2024-04-23 1:03PM EDT | 2024-09-20 | 0.75 | 0.74 | 0.78 | -0.18 | -19.35% | 13 | 3,554 | 35.52% |
| BABA241018P00055000 | 2024-04-23 10:43AM EDT | 2024-10-18 | 1.00 | 0.95 | 0.99 | -0.23 | -18.70% | 11 | 138 | 34.99% |
| BABA241115P00055000 | 2024-04-23 3:25PM EDT | 2024-11-15 | 1.27 | 1.26 | 1.30 | -0.58 | -31.35% | 13 | 77 | 35.50% |
| BABA241220P00055000 | 2024-04-23 2:40PM EDT | 2024-12-20 | 1.61 | 1.60 | 1.63 | -0.25 | -13.44% | 15 | 4,936 | 35.49% |
| BABA250117P00055000 | 2024-04-23 3:06PM EDT | 2025-01-17 | 1.84 | 1.80 | 1.89 | -0.28 | -13.21% | 38 | 5,475 | 35.47% |
| BABA250321P00055000 | 2024-04-23 10:06AM EDT | 2025-03-21 | 2.45 | 2.32 | 2.48 | -0.44 | -15.22% | 5 | 894 | 35.54% |
| BABA250620P00055000 | 2024-04-22 12:09PM EDT | 2025-06-20 | 3.70 | 3.10 | 3.30 | 0.00 | - | 70 | 2,003 | 35.61% |
| BABA251219P00055000 | 2024-04-17 12:48PM EDT | 2025-12-19 | 5.87 | 4.65 | 5.10 | 0.00 | - | 10 | 471 | 36.78% |
| BABA260116P00055000 | 2024-04-23 2:36PM EDT | 2026-01-16 | 5.20 | 5.05 | 5.35 | -0.41 | -7.31% | 33 | 3,112 | 36.88% |
