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
60.209,12 +585,66 (+0,98%)
Alibaba Group Holding Limited (BABA)
NYSE - Nasdaq Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EDT
Nachbörse:
Strike:80.00
Callsfür19. April 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| BABA240419C00080000 | 2024-04-19 3:53PM EDT | 2024-04-19 | 0.01 | 0.00 | 0.01 | 0.00 | - | 208 | 37,031 | 106.25% |
| BABA240426C00080000 | 2024-04-19 3:44PM EDT | 2024-04-26 | 0.03 | 0.03 | 0.04 | 0.00 | - | 325 | 3,091 | 48.44% |
| BABA240503C00080000 | 2024-04-19 3:22PM EDT | 2024-05-03 | 0.07 | 0.05 | 0.09 | -0.01 | -12.50% | 21 | 1,341 | 40.63% |
| BABA240510C00080000 | 2024-04-19 3:47PM EDT | 2024-05-10 | 0.14 | 0.11 | 0.14 | 0.00 | - | 127 | 511 | 36.43% |
| BABA240517C00080000 | 2024-04-19 3:57PM EDT | 2024-05-17 | 0.39 | 0.38 | 0.39 | -0.01 | -2.50% | 1,844 | 35,535 | 40.33% |
| BABA240524C00080000 | 2024-04-19 3:59PM EDT | 2024-05-24 | 0.55 | 0.52 | 0.57 | +0.04 | +7.84% | 142 | 5,752 | 40.28% |
| BABA240531C00080000 | 2024-04-19 3:53PM EDT | 2024-05-31 | 0.65 | 0.64 | 0.67 | 0.00 | - | 31 | 136 | 38.72% |
| BABA240621C00080000 | 2024-04-19 3:58PM EDT | 2024-06-21 | 1.05 | 1.03 | 1.05 | 0.00 | - | 1,243 | 49,935 | 36.91% |
| BABA240719C00080000 | 2024-04-19 3:59PM EDT | 2024-07-19 | 1.54 | 1.51 | 1.55 | -0.01 | -0.65% | 810 | 19,682 | 35.77% |
| BABA240816C00080000 | 2024-04-19 3:40PM EDT | 2024-08-16 | 2.21 | 2.18 | 2.24 | 0.00 | - | 63 | 1,826 | 36.73% |
| BABA240920C00080000 | 2024-04-19 3:32PM EDT | 2024-09-20 | 2.93 | 2.91 | 3.10 | +0.04 | +1.38% | 60 | 9,949 | 37.83% |
| BABA241018C00080000 | 2024-04-19 3:04PM EDT | 2024-10-18 | 3.50 | 3.30 | 3.55 | +0.05 | +1.45% | 76 | 1,500 | 37.37% |
| BABA241115C00080000 | 2024-04-19 3:28PM EDT | 2024-11-15 | 4.30 | 4.20 | 4.30 | -0.05 | -1.15% | 3 | 1,471 | 38.66% |
| BABA241220C00080000 | 2024-04-19 3:55PM EDT | 2024-12-20 | 5.01 | 4.90 | 5.05 | +0.11 | +2.24% | 41 | 4,941 | 39.30% |
| BABA250117C00080000 | 2024-04-19 3:43PM EDT | 2025-01-17 | 5.35 | 5.30 | 5.50 | +0.01 | +0.19% | 129 | 22,374 | 39.19% |
| BABA250321C00080000 | 2024-04-19 10:38AM EDT | 2025-03-21 | 6.55 | 6.55 | 6.80 | -0.05 | -0.76% | 10 | 713 | 40.37% |
| BABA250620C00080000 | 2024-04-19 3:26PM EDT | 2025-06-20 | 8.40 | 8.25 | 8.55 | +0.06 | +0.72% | 61 | 2,208 | 41.74% |
| BABA251219C00080000 | 2024-04-19 3:15PM EDT | 2025-12-19 | 11.52 | 11.40 | 11.90 | -0.33 | -2.78% | 6 | 3,436 | 44.38% |
| BABA260116C00080000 | 2024-04-19 3:44PM EDT | 2026-01-16 | 12.15 | 11.70 | 12.35 | +0.20 | +1.67% | 36 | 5,196 | 44.63% |
Putsfür19. April 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| BABA240419P00080000 | 2024-04-18 3:33PM EDT | 2024-04-19 | 11.05 | 10.80 | 11.20 | 0.00 | - | 1,416 | 260 | 150.00% |
| BABA240426P00080000 | 2024-04-19 3:35PM EDT | 2024-04-26 | 11.00 | 10.85 | 11.00 | 0.00 | - | 20 | 2 | 53.13% |
| BABA240503P00080000 | 2024-04-18 3:07PM EDT | 2024-05-03 | 10.95 | 10.50 | 12.50 | -0.13 | -1.17% | 5 | 16 | 62.40% |
| BABA240510P00080000 | 2024-04-18 9:53AM EDT | 2024-05-10 | 10.95 | 10.50 | 12.10 | 0.00 | - | 20 | 46 | 65.53% |
| BABA240517P00080000 | 2024-04-19 1:46PM EDT | 2024-05-17 | 11.24 | 10.95 | 11.15 | +0.10 | +0.90% | 37 | 3,896 | 35.01% |
| BABA240524P00080000 | 2024-04-19 12:24PM EDT | 2024-05-24 | 11.73 | 11.05 | 11.25 | +0.71 | +6.44% | 2 | 17 | 34.38% |
| BABA240621P00080000 | 2024-04-19 3:14PM EDT | 2024-06-21 | 11.50 | 11.20 | 11.90 | 0.00 | - | 56 | 29,915 | 35.91% |
| BABA240719P00080000 | 2024-04-19 1:40PM EDT | 2024-07-19 | 12.15 | 11.90 | 13.35 | +0.59 | +5.10% | 203 | 3,747 | 43.51% |
| BABA240816P00080000 | 2024-04-18 11:06AM EDT | 2024-08-16 | 12.10 | 12.40 | 13.65 | 0.00 | - | 3 | 1,426 | 40.30% |
| BABA240920P00080000 | 2024-04-18 3:40PM EDT | 2024-09-20 | 13.04 | 12.80 | 13.35 | 0.00 | - | 8 | 7,698 | 33.52% |
| BABA241018P00080000 | 2024-04-19 1:53PM EDT | 2024-10-18 | 13.35 | 13.15 | 13.55 | +0.11 | +0.83% | 66 | 1,656 | 32.04% |
| BABA241115P00080000 | 2024-04-17 10:28AM EDT | 2024-11-15 | 13.38 | 13.55 | 13.90 | 0.00 | - | 2 | 2,119 | 31.75% |
| BABA241220P00080000 | 2024-04-18 12:40PM EDT | 2024-12-20 | 14.00 | 13.50 | 14.85 | 0.00 | - | 1 | 3,956 | 34.03% |
| BABA250117P00080000 | 2024-04-19 12:15PM EDT | 2025-01-17 | 14.80 | 14.35 | 14.55 | +0.74 | +5.26% | 23 | 9,196 | 30.88% |
| BABA250321P00080000 | 2024-04-15 10:17AM EDT | 2025-03-21 | 13.82 | 14.95 | 15.40 | 0.00 | - | 7 | 179 | 31.30% |
| BABA250620P00080000 | 2024-04-19 3:04PM EDT | 2025-06-20 | 16.13 | 15.95 | 16.30 | -0.01 | -0.06% | 1 | 1,297 | 30.93% |
| BABA251219P00080000 | 2024-04-16 11:47AM EDT | 2025-12-19 | 17.90 | 17.65 | 18.25 | 0.00 | - | 10 | 431 | 31.52% |
| BABA260116P00080000 | 2024-04-18 11:10AM EDT | 2026-01-16 | 17.74 | 18.00 | 19.30 | 0.00 | - | 4 | 3,116 | 33.73% |
