Deutsche Märkte öffnen in 5 Stunden 31 Minuten
Nikkei 225
37.135,53 -944,17 (-2,48%) Dow Jones 30
37.775,38 +22,07 (+0,06%) Bitcoin EUR
58.334,28 +361,61 (+0,62%) CMC Crypto 200
1.291,31 +405,77 (+44,80%) Nasdaq Compositive
15.601,50 -81,87 (-0,52%) S&P 500
5.011,12 -11,09 (-0,22%)
Alibaba Group Holding Limited (BABA)
NYSE - NYSE Verzögerter Preis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:01PM EDT
Nachbörse:
Strike:60.00
Callsfür19. April 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| BABA240419C00060000 | 2024-04-18 11:36AM EDT | 2024-04-19 | 9.43 | 8.50 | 9.00 | +0.53 | +5.96% | 6 | 1,589 | 162.50% |
| BABA240426C00060000 | 2024-04-18 3:15PM EDT | 2024-04-26 | 9.00 | 8.50 | 9.60 | +0.05 | +0.56% | 39 | 173 | 61.91% |
| BABA240503C00060000 | 2024-04-18 1:06PM EDT | 2024-05-03 | 9.23 | 9.00 | 9.25 | -2.57 | -21.78% | 10 | 18 | 54.93% |
| BABA240510C00060000 | 2024-04-18 1:06PM EDT | 2024-05-10 | 9.35 | 9.00 | 9.40 | -0.03 | -0.32% | 10 | 23 | 50.15% |
| BABA240517C00060000 | 2024-04-18 3:54PM EDT | 2024-05-17 | 9.49 | 9.40 | 9.65 | -0.31 | -3.16% | 52 | 916 | 49.66% |
| BABA240524C00060000 | 2024-04-17 2:42PM EDT | 2024-05-24 | 9.94 | 9.30 | 9.80 | 0.00 | - | 74 | 95 | 47.53% |
| BABA240531C00060000 | 2024-04-18 3:54PM EDT | 2024-05-31 | 9.80 | 9.70 | 9.85 | -0.70 | -6.67% | 4 | 14 | 44.36% |
| BABA240621C00060000 | 2024-04-18 3:31PM EDT | 2024-06-21 | 10.35 | 10.25 | 10.55 | -0.22 | -2.08% | 24 | 1,842 | 45.44% |
| BABA240719C00060000 | 2024-04-18 1:14PM EDT | 2024-07-19 | 10.75 | 10.45 | 10.75 | +0.01 | +0.09% | 1 | 1,925 | 39.89% |
| BABA240816C00060000 | 2024-04-17 3:56PM EDT | 2024-08-16 | 11.40 | 11.10 | 11.60 | 0.00 | - | 15 | 534 | 42.02% |
| BABA240920C00060000 | 2024-04-17 3:30PM EDT | 2024-09-20 | 12.18 | 11.85 | 12.40 | 0.00 | - | 29 | 2,904 | 42.53% |
| BABA241018C00060000 | 2024-04-17 9:38AM EDT | 2024-10-18 | 13.60 | 12.45 | 12.80 | 0.00 | - | 1 | 355 | 41.64% |
| BABA241115C00060000 | 2024-04-18 3:44PM EDT | 2024-11-15 | 13.50 | 13.20 | 13.45 | +0.05 | +0.37% | 7 | 524 | 42.51% |
| BABA241220C00060000 | 2024-04-17 3:38PM EDT | 2024-12-20 | 14.18 | 13.90 | 14.20 | 0.00 | - | 5 | 277 | 43.29% |
| BABA250117C00060000 | 2024-04-18 3:23PM EDT | 2025-01-17 | 14.35 | 14.25 | 14.60 | -0.38 | -2.58% | 164 | 2,977 | 42.99% |
| BABA250321C00060000 | 2024-04-18 2:42PM EDT | 2025-03-21 | 15.56 | 15.35 | 15.70 | -0.87 | -5.30% | 1 | 263 | 43.60% |
| BABA250620C00060000 | 2024-04-17 12:17PM EDT | 2025-06-20 | 17.25 | 17.00 | 17.50 | -0.25 | -1.43% | 2 | 447 | 45.65% |
| BABA251219C00060000 | 2024-04-17 11:24AM EDT | 2025-12-19 | 20.35 | 19.85 | 21.00 | 0.00 | - | 1 | 260 | 49.56% |
| BABA260116C00060000 | 2024-04-18 3:15PM EDT | 2026-01-16 | 20.40 | 20.20 | 21.00 | -0.15 | -0.73% | 24 | 2,894 | 48.46% |
Putsfür19. April 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| BABA240419P00060000 | 2024-04-18 3:13PM EDT | 2024-04-19 | 0.01 | 0.00 | 0.01 | 0.00 | - | 19 | 12,517 | 100.00% |
| BABA240426P00060000 | 2024-04-18 3:43PM EDT | 2024-04-26 | 0.03 | 0.02 | 0.04 | 0.00 | - | 7 | 110 | 46.88% |
| BABA240503P00060000 | 2024-04-18 3:59PM EDT | 2024-05-03 | 0.05 | 0.05 | 0.09 | 0.00 | - | 408 | 1,687 | 39.65% |
| BABA240510P00060000 | 2024-04-18 12:05PM EDT | 2024-05-10 | 0.05 | 0.04 | 0.24 | -0.07 | -58.33% | 2 | 18 | 40.48% |
| BABA240517P00060000 | 2024-04-18 3:56PM EDT | 2024-05-17 | 0.26 | 0.25 | 0.28 | 0.00 | - | 472 | 3,395 | 36.67% |
| BABA240524P00060000 | 2024-04-18 10:30AM EDT | 2024-05-24 | 0.35 | 0.35 | 0.38 | -0.05 | -12.50% | 4 | 167 | 35.74% |
| BABA240531P00060000 | 2024-04-18 1:02PM EDT | 2024-05-31 | 0.46 | 0.45 | 0.50 | +0.02 | +4.55% | 21 | 44 | 35.45% |
| BABA240621P00060000 | 2024-04-18 1:55PM EDT | 2024-06-21 | 0.83 | 0.83 | 0.85 | -0.02 | -2.35% | 225 | 10,579 | 34.64% |
| BABA240719P00060000 | 2024-04-18 3:56PM EDT | 2024-07-19 | 1.29 | 1.26 | 1.32 | -0.02 | -1.53% | 41 | 5,079 | 34.25% |
| BABA240816P00060000 | 2024-04-18 2:32PM EDT | 2024-08-16 | 1.80 | 1.74 | 1.82 | 0.00 | - | 60 | 1,439 | 34.52% |
| BABA240920P00060000 | 2024-04-18 2:07PM EDT | 2024-09-20 | 2.25 | 2.20 | 2.30 | +0.09 | +4.17% | 14 | 8,593 | 33.96% |
| BABA241018P00060000 | 2024-04-18 12:07PM EDT | 2024-10-18 | 2.51 | 2.53 | 2.67 | -0.04 | -1.57% | 21 | 1,846 | 33.72% |
| BABA241115P00060000 | 2024-04-18 12:50PM EDT | 2024-11-15 | 2.99 | 3.00 | 3.15 | -0.01 | -0.33% | 50 | 779 | 34.29% |
| BABA241220P00060000 | 2024-04-18 2:47PM EDT | 2024-12-20 | 3.55 | 3.45 | 3.65 | -0.01 | -0.28% | 7 | 3,863 | 34.49% |
| BABA250117P00060000 | 2024-04-18 3:48PM EDT | 2025-01-17 | 3.90 | 3.80 | 3.95 | -0.10 | -2.50% | 14 | 9,805 | 34.20% |
| BABA250321P00060000 | 2024-04-18 2:47PM EDT | 2025-03-21 | 4.66 | 4.55 | 4.70 | +0.06 | +1.30% | 10 | 572 | 34.24% |
| BABA250620P00060000 | 2024-04-18 11:10AM EDT | 2025-06-20 | 5.45 | 5.45 | 5.70 | -0.26 | -4.55% | 28 | 2,480 | 34.34% |
| BABA251219P00060000 | 2024-04-18 10:58AM EDT | 2025-12-19 | 7.38 | 7.45 | 7.70 | -0.01 | -0.14% | 2 | 465 | 35.29% |
| BABA260116P00060000 | 2024-04-18 2:09PM EDT | 2026-01-16 | 7.80 | 7.70 | 8.00 | +0.05 | +0.65% | 18 | 3,582 | 35.46% |
