Deutsche Märkte geschlossen

JD.com, Inc. (JD)

NasdaqGS - NasdaqGS Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
75,92+2,42 (+3,29%)
Börsenschluss: 4:00PM EDT
In the money
Anzeigen:ListeStellage
Callsfür21. Januar 2022
VertragsnameLetztes HandelsdatumStrikeLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
JD220121C000180002021-06-11 11:51AM EDT18.0053.0055.1557.050.00-11,7390.00%
JD220121C000200002021-05-20 10:27AM EDT20.0054.7549.5053.550.00-15050.00%
JD220121C000230002021-04-05 9:48AM EDT23.0060.7051.8054.150.00-465487.50%
JD220121C000250002021-04-05 3:15PM EDT25.0058.0748.7552.650.00-18590153.76%
JD220121C000280002021-04-05 10:34AM EDT28.0055.1247.0049.300.00-125890.43%
JD220121C000300002021-06-18 11:11AM EDT30.0042.7344.6045.150.00-24640.00%
JD220121C000320002021-06-04 3:35PM EDT32.0043.7641.8042.450.00-25130.00%
JD220121C000350002021-06-21 1:05PM EDT35.0037.8039.5540.250.00-24510.00%
JD220121C000370002021-05-06 2:47PM EDT37.0039.5037.2040.700.00-213850.39%
JD220121C000400002021-06-16 3:51PM EDT40.0034.1534.5535.250.00-25440.00%
JD220121C000420002021-06-17 9:45AM EDT42.0030.0031.3534.700.00-113772.56%
JD220121C000450002021-06-21 12:42PM EDT45.0028.1529.6531.050.00-22,94046.00%
JD220121C000470002021-06-16 11:51AM EDT47.0026.0727.9528.700.00-13450.00%
JD220121C000500002021-06-24 11:26AM EDT50.0025.0024.8025.30+1.29+5.44%21,7380.00%
JD220121C000525002021-06-22 12:32PM EDT52.5023.0022.6022.950.00-14410.00%
JD220121C000550002021-06-23 3:42PM EDT55.0019.6320.8521.150.00-197333.50%
JD220121C000575002020-11-09 1:17PM EDT57.5034.500.000.000.00-300.00%
JD220121C000600002020-11-10 4:48PM EDT60.0027.100.000.000.00-2600.00%
JD220121C000625002021-06-23 2:19PM EDT62.5014.1014.6514.95+0.30+2.17%120438.38%
JD220121C000650002021-06-24 10:19AM EDT65.0012.6013.0013.20+0.50+4.13%51,07739.50%
JD220121C000675002021-06-24 12:31PM EDT67.5011.8011.7511.90+0.95+8.76%715242.48%
JD220121C000700002020-11-10 4:22PM EDT70.0021.300.000.000.00-400.00%
JD220121C000725002021-06-24 11:10AM EDT72.508.358.258.45+0.35+4.38%4385739.28%
JD220121C000750002021-06-24 12:06PM EDT75.007.607.557.70+0.80+11.76%1523,88242.33%
JD220121C000775002021-06-24 11:54AM EDT77.506.506.506.65+0.45+7.44%252,92242.70%
JD220121C000800002021-06-24 12:14PM EDT80.005.675.655.75+0.60+11.83%1,1425,38843.19%
JD220121C000825002020-11-10 2:21PM EDT82.5015.300.000.000.00-1603.13%
JD220121C000850002021-06-24 9:43AM EDT85.004.164.104.25+0.50+13.66%74,74243.88%
JD220121C000875002021-06-24 10:13AM EDT87.503.203.553.70-0.25-7.25%62,23444.57%
JD220121C000900002021-06-24 11:56AM EDT90.003.103.003.10+0.35+12.73%658,79544.39%
JD220121C000925002021-06-21 9:45AM EDT92.502.412.572.82-0.09-3.60%160345.89%
JD220121C000950002020-11-10 11:21AM EDT95.0011.000.000.000.00-706.25%
JD220121C000975002021-06-24 11:09AM EDT97.501.871.821.90+0.04+2.19%761,69644.97%
JD220121C001000002021-06-23 3:46PM EDT100.001.611.551.70+0.03+1.90%1320,18845.96%
JD220121C001050002021-06-24 10:42AM EDT105.001.351.301.46+0.10+8.00%24,63948.68%
JD220121C001100002021-06-24 9:40AM EDT110.001.061.001.14+0.06+6.00%136,44049.73%
JD220121C001150002021-06-21 11:31AM EDT115.000.890.850.99-0.03-3.26%11,22551.03%
JD220121C001200002021-06-23 3:40PM EDT120.000.780.740.77+0.06+8.33%427,27052.32%
JD220121C001250002021-06-24 10:32AM EDT125.000.680.650.76+0.01+1.49%4572954.91%
JD220121C001300002021-06-23 3:36PM EDT130.000.570.560.680.00-281,42856.59%
JD220121C001350002021-06-23 3:49PM EDT135.000.550.530.61+0.04+7.84%12,05258.59%
JD220121C001400002021-06-21 10:36AM EDT140.000.570.460.800.00-11,13562.55%
JD220121C001500002021-06-24 9:49AM EDT150.000.430.410.43+0.01+2.38%505,11563.09%
JD220121C001550002021-06-23 1:47PM EDT155.000.350.230.45-0.04-10.26%131,66663.23%
Putsfür21. Januar 2022
VertragsnameLetztes HandelsdatumStrikeLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
JD220121P000180002021-06-10 2:15PM EDT18.000.050.000.100.00-22,360103.52%
JD220121P000200002021-04-05 9:49AM EDT20.000.130.000.100.00-889996.09%
JD220121P000230002021-04-05 9:48AM EDT23.000.370.000.120.00-41,07188.28%
JD220121P000250002021-05-14 11:06AM EDT25.000.150.010.270.00-21,14792.58%
JD220121P000280002021-05-03 11:05AM EDT28.000.060.010.000.00-105557.81%
JD220121P000300002021-06-23 9:42AM EDT30.000.130.020.390.00-3534183.01%
JD220121P000320002020-11-06 4:49PM EDT32.000.600.000.000.00-2025.00%
JD220121P000350002020-11-05 10:58AM EDT35.000.800.000.000.00-2025.00%
JD220121P000370002021-06-18 10:31AM EDT37.000.310.060.260.00-2101,96963.28%
JD220121P000400002021-06-01 11:50AM EDT40.000.260.160.450.00-21,32363.77%
JD220121P000420002021-06-01 10:13AM EDT42.000.420.220.520.00-51,13761.72%
JD220121P000450002021-06-03 12:03PM EDT45.000.640.330.570.00-1431,56957.76%
JD220121P000470002021-06-08 2:51PM EDT47.000.840.360.590.00-19354.35%
JD220121P000500002021-06-17 12:13PM EDT50.000.770.630.720.00-16,26652.59%
JD220121P000525002021-06-24 11:12AM EDT52.500.880.830.92-0.24-21.43%501,70750.95%
JD220121P000550002021-06-23 12:24PM EDT55.001.261.111.23-0.04-3.08%12,71450.00%
JD220121P000575002020-11-09 1:02PM EDT57.505.500.000.000.00-13012.50%
JD220121P000600002021-06-24 10:06AM EDT60.002.001.922.10-0.25-11.11%304,05349.23%
JD220121P000625002021-06-24 10:42AM EDT62.502.692.512.71-0.76-22.03%25,59948.79%
JD220121P000650002021-06-24 10:48AM EDT65.003.553.353.50-0.15-4.05%310,35948.88%
JD220121P000675002021-06-24 11:02AM EDT67.504.454.204.45-0.28-5.92%6512,18649.17%
JD220121P000700002021-06-24 10:27AM EDT70.005.555.255.450.00-18,78148.94%
JD220121P000725002021-06-23 10:34AM EDT72.506.686.556.85-0.01-0.15%15,79950.39%
JD220121P000750002021-06-24 9:52AM EDT75.008.097.707.85-0.23-2.76%54,35848.67%
JD220121P000775002020-11-04 4:57PM EDT77.5011.100.000.000.00--00.00%
JD220121P000800002021-06-24 11:10AM EDT80.0011.0510.8511.40-0.50-4.33%119,57050.73%
JD220121P000825002020-11-05 11:01AM EDT82.5011.600.000.000.00--00.00%
JD220121P000850002021-06-17 10:21AM EDT85.0016.2514.2514.800.00-12,46651.14%
JD220121P000875002020-11-06 3:28PM EDT87.5019.650.000.000.00-100.00%
JD220121P000900002020-11-09 2:05PM EDT90.0018.730.000.000.00-2200.00%
JD220121P000925002021-06-18 10:41AM EDT92.5021.6720.0020.450.00-1095351.56%
JD220121P000950002021-06-23 9:43AM EDT95.0023.0022.7023.050.00-11,37655.92%
JD220121P000975002021-06-21 11:31AM EDT97.5026.3525.0025.450.00-1354758.07%
JD220121P001000002021-06-02 1:25PM EDT100.0029.4027.2027.600.00-4380758.77%
JD220121P001050002020-10-21 10:16AM EDT105.0027.600.000.000.00-100.00%
JD220121P001100002021-06-18 1:25PM EDT110.0038.3036.4036.600.00-410862.16%
JD220121P001150002021-05-20 1:07PM EDT115.0042.5043.0545.300.00-106887.09%
JD220121P001200002021-04-30 1:05PM EDT120.0043.6045.5047.450.00-131770.65%
JD220121P001250002021-03-16 1:51PM EDT125.0042.2547.2548.950.00-100.00%
JD220121P001300002021-05-10 10:00AM EDT130.0058.7556.3058.200.00-310885.21%
JD220121P001350002021-05-05 12:25PM EDT135.0059.1059.0561.300.00-85367.16%
JD220121P001400002021-04-09 1:57PM EDT140.0060.3063.3565.800.00-7511859.91%
JD220121P001450002021-05-27 12:19PM EDT145.0072.5070.0571.800.00-14382.47%
JD220121P001550002021-06-22 2:10PM EDT155.0081.3080.4582.200.00-16092.58%