Deutsche Märkte geschlossen
DAX
17.932,17 -186,15 (-1,03%) Euro Stoxx 50
4.921,22 -59,87 (-1,20%) Dow Jones 30
37.903,29 +87,37 (+0,23%) Gold
2.330,20 +27,30 (+1,19%) EUR/USD
1,0715 +0,0042 (+0,40%) Bitcoin EUR
53.833,31 -2.425,71 (-4,31%)
Alibaba Group Holding Limited (BABA)
NYSE - NYSE Verzögerter Preis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:01PM EDT
Nachbörse:
Strike:90.00
Callsfür3. Mai 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| BABA240503C00090000 | 2024-04-30 12:22PM EDT | 2024-05-03 | 0.01 | 0.00 | 0.01 | 0.00 | - | 2 | 458 | 71.88% |
| BABA240510C00090000 | 2024-05-01 2:29PM EDT | 2024-05-10 | 0.03 | 0.02 | 0.03 | 0.00 | - | 84 | 351 | 47.66% |
| BABA240517C00090000 | 2024-05-01 3:55PM EDT | 2024-05-17 | 0.21 | 0.21 | 0.23 | +0.02 | +10.53% | 1,315 | 14,471 | 51.37% |
| BABA240524C00090000 | 2024-05-01 3:47PM EDT | 2024-05-24 | 0.37 | 0.31 | 0.42 | +0.08 | +27.59% | 38 | 1,602 | 50.20% |
| BABA240531C00090000 | 2024-05-01 2:41PM EDT | 2024-05-31 | 0.48 | 0.37 | 0.49 | +0.11 | +29.73% | 74 | 1,848 | 45.95% |
| BABA240607C00090000 | 2024-05-01 2:50PM EDT | 2024-06-07 | 0.54 | 0.46 | 0.56 | +0.04 | +8.00% | 34 | 19 | 43.02% |
| BABA240621C00090000 | 2024-05-01 3:40PM EDT | 2024-06-21 | 0.71 | 0.68 | 0.74 | +0.04 | +5.97% | 810 | 41,563 | 39.80% |
| BABA240719C00090000 | 2024-05-01 3:24PM EDT | 2024-07-19 | 1.14 | 1.08 | 1.15 | +0.20 | +21.28% | 209 | 12,907 | 36.91% |
| BABA240816C00090000 | 2024-05-01 1:46PM EDT | 2024-08-16 | 1.88 | 1.73 | 1.96 | +0.29 | +18.24% | 45 | 1,305 | 38.72% |
| BABA240920C00090000 | 2024-05-01 3:37PM EDT | 2024-09-20 | 2.52 | 2.44 | 2.51 | +0.25 | +11.01% | 254 | 8,685 | 37.32% |
| BABA241018C00090000 | 2024-05-01 12:50PM EDT | 2024-10-18 | 3.30 | 2.95 | 3.10 | +0.45 | +15.79% | 80 | 3,753 | 37.54% |
| BABA241115C00090000 | 2024-05-01 1:27PM EDT | 2024-11-15 | 3.85 | 3.70 | 3.90 | +0.30 | +8.45% | 4 | 657 | 38.89% |
| BABA241220C00090000 | 2024-05-01 2:41PM EDT | 2024-12-20 | 4.70 | 4.35 | 5.70 | +0.50 | +11.90% | 36 | 6,019 | 43.93% |
| BABA250117C00090000 | 2024-05-01 2:39PM EDT | 2025-01-17 | 5.00 | 4.80 | 5.50 | +0.39 | +8.46% | 410 | 11,603 | 40.69% |
| BABA250321C00090000 | 2024-05-01 3:18PM EDT | 2025-03-21 | 6.30 | 6.20 | 6.60 | +0.20 | +3.28% | 5 | 1,204 | 40.58% |
| BABA250620C00090000 | 2024-05-01 12:41PM EDT | 2025-06-20 | 8.40 | 8.00 | 8.20 | +0.43 | +5.40% | 2 | 1,054 | 40.97% |
| BABA251219C00090000 | 2024-05-01 9:46AM EDT | 2025-12-19 | 11.30 | 11.35 | 11.75 | -0.70 | -5.83% | 3 | 2,243 | 43.43% |
| BABA260116C00090000 | 2024-05-01 2:50PM EDT | 2026-01-16 | 12.20 | 11.55 | 12.20 | +0.55 | +4.72% | 16 | 7,223 | 43.59% |
Putsfür3. Mai 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| BABA240503P00090000 | 2024-04-26 11:42AM EDT | 2024-05-03 | 14.65 | 14.00 | 16.40 | 0.00 | - | 5 | 0 | 163.67% |
| BABA240510P00090000 | 2024-04-19 12:17PM EDT | 2024-05-10 | 21.50 | 14.30 | 15.20 | 0.00 | - | 2 | 0 | 69.43% |
| BABA240517P00090000 | 2024-04-30 1:55PM EDT | 2024-05-17 | 15.19 | 13.50 | 15.65 | 0.00 | - | 10 | 101 | 80.35% |
| BABA240524P00090000 | 2024-04-10 11:02AM EDT | 2024-05-24 | 16.00 | 13.90 | 16.10 | 0.00 | - | - | 0 | 52.78% |
| BABA240531P00090000 | 2024-04-30 10:36AM EDT | 2024-05-31 | 15.20 | 14.50 | 14.85 | 0.00 | - | 1 | 1 | 42.53% |
| BABA240621P00090000 | 2024-04-29 2:43PM EDT | 2024-06-21 | 14.08 | 14.65 | 15.10 | 0.00 | - | 6 | 6,835 | 37.67% |
| BABA240719P00090000 | 2024-05-01 3:56PM EDT | 2024-07-19 | 15.20 | 15.00 | 15.45 | -0.89 | -5.53% | 20 | 339 | 34.82% |
| BABA240816P00090000 | 2024-04-30 12:32PM EDT | 2024-08-16 | 16.45 | 15.35 | 16.00 | 0.00 | - | 1 | 267 | 35.02% |
| BABA240920P00090000 | 2024-04-30 12:33PM EDT | 2024-09-20 | 16.80 | 15.85 | 16.25 | 0.00 | - | 1 | 3,598 | 32.26% |
| BABA241018P00090000 | 2024-04-26 2:20PM EDT | 2024-10-18 | 16.09 | 16.25 | 16.55 | 0.00 | - | 10 | 207 | 31.42% |
| BABA241115P00090000 | 2024-05-01 3:38PM EDT | 2024-11-15 | 16.54 | 16.60 | 17.00 | -0.26 | -1.55% | 15 | 88 | 31.67% |
| BABA241220P00090000 | 2024-04-26 2:34PM EDT | 2024-12-20 | 17.15 | 17.05 | 17.35 | 0.00 | - | 692 | 3,459 | 30.95% |
| BABA250117P00090000 | 2024-05-01 3:23PM EDT | 2025-01-17 | 17.26 | 17.30 | 17.65 | -0.52 | -2.92% | 11 | 7,059 | 30.63% |
| BABA250321P00090000 | 2024-04-26 9:56AM EDT | 2025-03-21 | 17.45 | 17.95 | 18.45 | 0.00 | - | 1 | 40 | 30.70% |
| BABA250620P00090000 | 2024-04-26 11:20AM EDT | 2025-06-20 | 18.80 | 18.90 | 19.30 | 0.00 | - | 1 | 1,089 | 30.03% |
| BABA251219P00090000 | 2024-04-17 10:27AM EDT | 2025-12-19 | 24.82 | 20.70 | 21.20 | 0.00 | - | 5 | 654 | 30.24% |
| BABA260116P00090000 | 2024-04-29 3:35PM EDT | 2026-01-16 | 20.75 | 21.05 | 21.60 | 0.00 | - | 3 | 6,258 | 30.61% |
