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
56.475,25 -1.806,89 (-3,10%)
Alibaba Group Holding Limited (BABA)
NYSE - NYSE Verzögerter Preis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EDT
Nachbörse:
Strike:75.00
Callsfür17. Mai 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| BABA240517C00075000 | 2024-05-10 3:57PM EDT | 2024-05-17 | 5.72 | 5.65 | 6.00 | +0.22 | +4.00% | 641 | 17,618 | 59.62% |
| BABA240524C00075000 | 2024-05-10 12:30PM EDT | 2024-05-24 | 6.06 | 6.05 | 7.20 | +0.24 | +4.12% | 252 | 1,781 | 58.67% |
| BABA240531C00075000 | 2024-05-10 3:51PM EDT | 2024-05-31 | 6.40 | 6.20 | 8.10 | +0.27 | +4.40% | 119 | 1,562 | 56.03% |
| BABA240607C00075000 | 2024-05-10 10:52AM EDT | 2024-06-07 | 6.80 | 6.50 | 6.90 | +0.36 | +5.59% | 22 | 142 | 45.22% |
| BABA240614C00075000 | 2024-05-10 3:24PM EDT | 2024-06-14 | 6.94 | 6.85 | 8.75 | +0.09 | +1.31% | 6 | 113 | 50.93% |
| BABA240621C00075000 | 2024-05-10 3:37PM EDT | 2024-06-21 | 7.10 | 6.10 | 7.55 | +0.20 | +2.90% | 420 | 21,209 | 43.87% |
| BABA240719C00075000 | 2024-05-10 3:48PM EDT | 2024-07-19 | 7.90 | 7.85 | 8.00 | +0.20 | +2.60% | 258 | 13,872 | 37.62% |
| BABA240816C00075000 | 2024-05-10 3:44PM EDT | 2024-08-16 | 8.96 | 8.90 | 9.10 | +0.16 | +1.82% | 40 | 5,185 | 39.14% |
| BABA240920C00075000 | 2024-05-10 2:34PM EDT | 2024-09-20 | 10.00 | 9.95 | 10.20 | +0.30 | +3.09% | 15 | 29,106 | 39.78% |
| BABA241018C00075000 | 2024-05-10 9:32AM EDT | 2024-10-18 | 11.15 | 10.75 | 12.95 | +0.67 | +6.39% | 1 | 1,146 | 50.06% |
| BABA241115C00075000 | 2024-05-09 3:56PM EDT | 2024-11-15 | 11.69 | 11.70 | 11.95 | +0.09 | +0.78% | 1 | 406 | 41.55% |
| BABA241220C00075000 | 2024-05-10 2:10PM EDT | 2024-12-20 | 12.50 | 12.20 | 14.75 | +0.05 | +0.40% | 9 | 6,599 | 50.12% |
| BABA250117C00075000 | 2024-05-10 2:36PM EDT | 2025-01-17 | 13.10 | 13.00 | 13.25 | +0.30 | +2.34% | 48 | 13,522 | 41.22% |
| BABA250321C00075000 | 2024-05-10 3:59PM EDT | 2025-03-21 | 14.58 | 12.75 | 15.75 | +0.25 | +1.74% | 45 | 2,980 | 45.86% |
| BABA250620C00075000 | 2024-05-10 2:18PM EDT | 2025-06-20 | 16.60 | 16.40 | 16.80 | +0.25 | +1.53% | 106 | 1,554 | 43.73% |
| BABA251219C00075000 | 2024-05-10 11:19AM EDT | 2025-12-19 | 20.00 | 19.80 | 20.45 | +0.40 | +2.04% | 10 | 787 | 46.04% |
| BABA260116C00075000 | 2024-05-10 3:15PM EDT | 2026-01-16 | 20.30 | 19.95 | 20.50 | +0.30 | +1.50% | 114 | 4,715 | 45.11% |
Putsfür17. Mai 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| BABA240517P00075000 | 2024-05-10 3:59PM EDT | 2024-05-17 | 0.60 | 0.58 | 0.61 | -0.30 | -33.33% | 2,816 | 15,186 | 53.32% |
| BABA240524P00075000 | 2024-05-10 3:49PM EDT | 2024-05-24 | 0.92 | 0.80 | 0.96 | -0.35 | -27.56% | 552 | 850 | 46.00% |
| BABA240531P00075000 | 2024-05-10 3:28PM EDT | 2024-05-31 | 1.11 | 1.06 | 1.31 | -0.29 | -20.71% | 60 | 598 | 43.48% |
| BABA240607P00075000 | 2024-05-10 2:58PM EDT | 2024-06-07 | 1.35 | 1.23 | 1.57 | -0.23 | -14.56% | 16 | 119 | 41.28% |
| BABA240614P00075000 | 2024-05-09 3:33PM EDT | 2024-06-14 | 1.81 | 1.29 | 1.68 | 0.00 | - | 20 | 66 | 38.28% |
| BABA240621P00075000 | 2024-05-10 3:54PM EDT | 2024-06-21 | 1.78 | 1.76 | 1.83 | -0.31 | -14.83% | 3,632 | 33,339 | 36.60% |
| BABA240628P00075000 | 2024-05-09 2:54PM EDT | 2024-06-28 | 2.31 | 1.59 | 2.25 | 0.00 | - | 5 | 5 | 38.09% |
| BABA240719P00075000 | 2024-05-10 3:17PM EDT | 2024-07-19 | 2.68 | 2.66 | 2.91 | -0.23 | -7.90% | 66 | 13,602 | 37.23% |
| BABA240816P00075000 | 2024-05-10 3:51PM EDT | 2024-08-16 | 3.50 | 3.45 | 3.60 | -0.35 | -9.09% | 10 | 5,766 | 36.10% |
| BABA240920P00075000 | 2024-05-10 1:26PM EDT | 2024-09-20 | 4.29 | 4.15 | 4.30 | -0.15 | -3.38% | 52 | 22,635 | 34.96% |
| BABA241018P00075000 | 2024-05-09 11:11AM EDT | 2024-10-18 | 4.70 | 4.60 | 5.75 | -0.15 | -3.09% | 3 | 2,200 | 39.17% |
| BABA241115P00075000 | 2024-05-07 9:58AM EDT | 2024-11-15 | 5.30 | 5.25 | 5.40 | -0.25 | -4.50% | 2 | 1,035 | 34.52% |
| BABA241220P00075000 | 2024-05-10 12:29PM EDT | 2024-12-20 | 5.95 | 5.80 | 6.05 | -0.19 | -3.09% | 5 | 7,351 | 34.50% |
| BABA250117P00075000 | 2024-05-10 2:33PM EDT | 2025-01-17 | 6.45 | 6.25 | 6.40 | -0.07 | -1.07% | 17 | 12,354 | 33.95% |
| BABA250321P00075000 | 2024-05-10 11:35AM EDT | 2025-03-21 | 7.27 | 5.10 | 8.35 | -0.25 | -3.32% | 64 | 1,319 | 37.39% |
| BABA250620P00075000 | 2024-05-10 2:53PM EDT | 2025-06-20 | 8.46 | 8.30 | 8.55 | -0.14 | -1.63% | 3 | 3,207 | 33.57% |
| BABA250919P00075000 | 2024-05-07 10:04AM EDT | 2025-09-19 | 9.96 | 9.50 | 9.85 | 0.00 | - | - | 1 | 34.07% |
| BABA251219P00075000 | 2024-05-10 12:34PM EDT | 2025-12-19 | 10.85 | 10.55 | 11.05 | -0.15 | -1.36% | 9 | 728 | 34.49% |
| BABA260116P00075000 | 2024-05-10 3:10PM EDT | 2026-01-16 | 11.10 | 10.85 | 12.00 | -0.05 | -0.45% | 20 | 2,983 | 36.15% |
