Deutsche Märkte geschlossen
DAX
17.737,36 -100,04 (-0,56%) Euro Stoxx 50
4.918,09 -18,48 (-0,37%) Dow Jones 30
37.986,40 +211,02 (+0,56%) Gold
2.406,70 +8,70 (+0,36%) EUR/USD
1,0661 +0,0015 (+0,14%) Bitcoin EUR
59.745,79 +221,21 (+0,37%)
Alibaba Group Holding Limited (BABA)
NYSE - NYSE Verzögerter Preis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EDT
Nachbörse:
Strike:65.00
Callsfür19. April 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| BABA240419C00065000 | 2024-04-19 3:46PM EDT | 2024-04-19 | 3.95 | 3.15 | 4.20 | +0.05 | +1.28% | 285 | 1,672 | 87.11% |
| BABA240426C00065000 | 2024-04-19 3:54PM EDT | 2024-04-26 | 4.27 | 4.20 | 4.35 | +0.14 | +3.39% | 622 | 370 | 38.48% |
| BABA240503C00065000 | 2024-04-19 3:57PM EDT | 2024-05-03 | 4.50 | 4.45 | 4.60 | +0.06 | +1.35% | 81 | 204 | 35.35% |
| BABA240510C00065000 | 2024-04-19 3:17PM EDT | 2024-05-10 | 4.78 | 4.75 | 4.90 | +0.03 | +0.63% | 272 | 869 | 35.33% |
| BABA240517C00065000 | 2024-04-19 3:58PM EDT | 2024-05-17 | 5.40 | 5.35 | 5.45 | +0.15 | +2.86% | 71 | 1,945 | 39.60% |
| BABA240524C00065000 | 2024-04-19 2:55PM EDT | 2024-05-24 | 5.75 | 5.70 | 6.10 | -0.01 | -0.17% | 20 | 24 | 44.29% |
| BABA240531C00065000 | 2024-04-19 9:42AM EDT | 2024-05-31 | 5.75 | 5.95 | 6.05 | -0.50 | -8.00% | 15 | 203 | 39.92% |
| BABA240621C00065000 | 2024-04-19 3:53PM EDT | 2024-06-21 | 6.60 | 6.55 | 6.65 | +0.01 | +0.15% | 62 | 2,959 | 38.56% |
| BABA240719C00065000 | 2024-04-19 2:33PM EDT | 2024-07-19 | 7.10 | 7.05 | 7.25 | +0.13 | +1.87% | 265 | 2,773 | 36.94% |
| BABA240816C00065000 | 2024-04-19 11:54AM EDT | 2024-08-16 | 7.75 | 7.90 | 8.05 | -0.15 | -1.90% | 14 | 638 | 37.83% |
| BABA240920C00065000 | 2024-04-19 11:40AM EDT | 2024-09-20 | 8.55 | 8.75 | 9.10 | -0.30 | -3.39% | 10 | 1,437 | 39.55% |
| BABA241018C00065000 | 2024-04-19 12:32PM EDT | 2024-10-18 | 9.15 | 9.40 | 9.75 | -0.35 | -3.68% | 2 | 222 | 39.95% |
| BABA241115C00065000 | 2024-04-16 3:56PM EDT | 2024-11-15 | 10.80 | 10.20 | 10.50 | 0.00 | - | 215 | 212 | 41.02% |
| BABA241220C00065000 | 2024-04-19 12:42PM EDT | 2024-12-20 | 11.00 | 10.80 | 11.95 | -0.15 | -1.35% | 9 | 517 | 44.80% |
| BABA250117C00065000 | 2024-04-19 3:06PM EDT | 2025-01-17 | 11.50 | 11.40 | 11.90 | +0.15 | +1.32% | 29 | 1,273 | 42.22% |
| BABA250321C00065000 | 2024-04-19 3:56PM EDT | 2025-03-21 | 12.90 | 12.45 | 13.00 | +0.05 | +0.39% | 81 | 131 | 42.49% |
| BABA250620C00065000 | 2024-04-18 12:34PM EDT | 2025-06-20 | 14.60 | 14.30 | 14.80 | 0.00 | - | 2 | 981 | 44.14% |
| BABA251219C00065000 | 2024-04-19 11:03AM EDT | 2025-12-19 | 17.30 | 16.55 | 18.05 | -0.55 | -3.08% | 1 | 137 | 46.79% |
| BABA260116C00065000 | 2024-04-19 10:40AM EDT | 2026-01-16 | 17.79 | 17.40 | 18.00 | -0.06 | -0.34% | 6 | 1,079 | 45.60% |
Putsfür19. April 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| BABA240419P00065000 | 2024-04-19 3:46PM EDT | 2024-04-19 | 0.01 | 0.00 | 0.01 | 0.00 | - | 332 | 22,586 | 53.13% |
| BABA240426P00065000 | 2024-04-19 3:59PM EDT | 2024-04-26 | 0.12 | 0.12 | 0.13 | -0.03 | -20.00% | 2,197 | 2,654 | 30.86% |
| BABA240503P00065000 | 2024-04-19 3:48PM EDT | 2024-05-03 | 0.35 | 0.19 | 0.33 | +0.02 | +6.06% | 96 | 4,404 | 29.69% |
| BABA240510P00065000 | 2024-04-19 1:56PM EDT | 2024-05-10 | 0.55 | 0.50 | 0.55 | -0.01 | -1.79% | 49 | 409 | 29.64% |
| BABA240517P00065000 | 2024-04-19 3:43PM EDT | 2024-05-17 | 1.03 | 1.02 | 1.04 | -0.03 | -2.83% | 683 | 23,949 | 34.25% |
| BABA240524P00065000 | 2024-04-19 3:56PM EDT | 2024-05-24 | 1.28 | 1.25 | 1.47 | -0.04 | -3.03% | 60 | 349 | 36.79% |
| BABA240531P00065000 | 2024-04-19 3:47PM EDT | 2024-05-31 | 1.54 | 1.36 | 1.70 | +0.04 | +2.67% | 21 | 113 | 36.52% |
| BABA240621P00065000 | 2024-04-19 3:33PM EDT | 2024-06-21 | 2.02 | 2.00 | 2.03 | -0.05 | -2.42% | 459 | 12,611 | 33.23% |
| BABA240719P00065000 | 2024-04-19 2:47PM EDT | 2024-07-19 | 2.73 | 2.66 | 2.71 | -0.07 | -2.50% | 574 | 4,942 | 33.22% |
| BABA240816P00065000 | 2024-04-19 1:37PM EDT | 2024-08-16 | 3.40 | 3.30 | 3.40 | +0.04 | +1.19% | 10 | 542 | 33.86% |
| BABA240920P00065000 | 2024-04-19 12:25PM EDT | 2024-09-20 | 3.95 | 3.90 | 3.95 | -0.04 | -1.00% | 71 | 7,285 | 33.12% |
| BABA241018P00065000 | 2024-04-19 2:31PM EDT | 2024-10-18 | 4.33 | 4.10 | 4.40 | +0.18 | +4.34% | 6 | 292 | 32.96% |
| BABA241115P00065000 | 2024-04-19 12:50PM EDT | 2024-11-15 | 5.00 | 4.80 | 5.00 | +0.35 | +7.53% | 2 | 325 | 33.77% |
| BABA241220P00065000 | 2024-04-19 3:51PM EDT | 2024-12-20 | 5.42 | 5.00 | 5.60 | +0.07 | +1.31% | 14 | 2,655 | 34.11% |
| BABA250117P00065000 | 2024-04-19 3:31PM EDT | 2025-01-17 | 5.79 | 5.70 | 5.85 | -0.06 | -1.03% | 18 | 6,793 | 33.44% |
| BABA250321P00065000 | 2024-04-19 10:41AM EDT | 2025-03-21 | 6.65 | 6.40 | 6.65 | +0.25 | +3.91% | 25 | 1,340 | 33.36% |
| BABA250620P00065000 | 2024-04-19 10:51AM EDT | 2025-06-20 | 7.70 | 7.45 | 7.70 | 0.00 | - | 11 | 3,798 | 33.35% |
| BABA251219P00065000 | 2024-04-19 9:36AM EDT | 2025-12-19 | 9.60 | 9.35 | 9.95 | +0.05 | +0.52% | 1 | 884 | 34.66% |
| BABA260116P00065000 | 2024-04-19 12:33PM EDT | 2026-01-16 | 10.10 | 9.15 | 10.10 | +0.20 | +2.02% | 19 | 4,388 | 34.33% |
