Deutsche Märkte geschlossen
DAX
12.813,03 +29,26 (+0,23%) Euro Stoxx 50
3.448,31 -6,55 (-0,19%) Dow Jones 30
31.097,26 +321,83 (+1,05%) Gold
1.812,90 +5,60 (+0,31%) EUR/USD
1,0426 -0,0057 (-0,5422%) BTC-EUR
18.440,76 -320,37 (-1,71%)
JD.com, Inc. (JD)
NasdaqGS - NasdaqGS Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EDT
Nachbörse:
Callsfür20. Januar 2023
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| JD230120C00035000 | 2022-01-05 11:37AM EDT | 35.00 | 32.85 | 29.25 | 31.05 | +2.10 | +6.83% | 9 | 139 | 40.82% |
| JD230120C00037500 | 2022-01-04 1:24PM EDT | 37.50 | 29.15 | 26.95 | 29.20 | 0.00 | - | 8 | 11 | 54.49% |
| JD230120C00040000 | 2022-01-04 12:22PM EDT | 40.00 | 26.85 | 25.90 | 26.90 | 0.00 | - | 5 | 933 | 52.49% |
| JD230120C00042500 | 2021-12-21 11:36AM EDT | 42.50 | 32.11 | 24.10 | 25.10 | 0.00 | - | 1 | 10 | 50.05% |
| JD230120C00045000 | 2022-01-04 4:06PM EDT | 45.00 | 23.70 | 21.85 | 24.00 | 0.00 | - | 11 | 307 | 53.86% |
| JD230120C00047500 | 2021-12-28 1:47PM EDT | 47.50 | 23.25 | 20.55 | 21.50 | 0.00 | - | 2 | 7 | 53.71% |
| JD230120C00050000 | 2022-01-05 2:10PM EDT | 50.00 | 20.10 | 18.75 | 19.85 | -0.35 | -1.71% | 10 | 702 | 54.09% |
| JD230120C00055000 | 2022-01-05 4:43PM EDT | 55.00 | 16.48 | 15.30 | 16.75 | -0.32 | -1.90% | 19 | 526 | 53.67% |
| JD230120C00057500 | 2022-01-04 12:19PM EDT | 57.50 | 15.48 | 14.75 | 15.65 | 0.00 | - | 1 | 14 | 57.34% |
| JD230120C00060000 | 2022-01-05 3:35PM EDT | 60.00 | 14.20 | 13.05 | 14.15 | -0.38 | -2.61% | 1 | 2,729 | 55.69% |
| JD230120C00062500 | 2022-01-04 4:19PM EDT | 62.50 | 13.30 | 11.90 | 13.00 | 0.00 | - | 3 | 163 | 56.07% |
| JD230120C00065000 | 2022-01-05 4:21PM EDT | 65.00 | 11.50 | 11.00 | 11.85 | -0.80 | -6.50% | 14 | 1,256 | 56.59% |
| JD230120C00067500 | 2022-01-05 3:18PM EDT | 67.50 | 11.00 | 10.25 | 11.85 | 0.00 | - | 2,173 | 2,526 | 59.97% |
| JD230120C00070000 | 2022-01-05 4:59PM EDT | 70.00 | 9.65 | 9.45 | 9.80 | -0.80 | -7.66% | 169 | 6,270 | 57.50% |
| JD230120C00072500 | 2022-01-05 11:26AM EDT | 72.50 | 9.82 | 8.35 | 9.05 | +0.52 | +5.59% | 3 | 1,292 | 57.20% |
| JD230120C00075000 | 2022-01-05 3:42PM EDT | 75.00 | 8.30 | 7.65 | 8.25 | -0.15 | -1.78% | 22 | 3,516 | 57.42% |
| JD230120C00077500 | 2022-01-04 4:40PM EDT | 77.50 | 7.90 | 7.20 | 7.55 | 0.00 | - | 10 | 1,369 | 58.20% |
| JD230120C00080000 | 2022-01-05 4:12PM EDT | 80.00 | 6.72 | 6.35 | 6.80 | -0.13 | -1.90% | 35 | 5,207 | 57.48% |
| JD230120C00082500 | 2022-01-03 2:35PM EDT | 82.50 | 8.00 | 5.95 | 6.45 | 0.00 | - | 3 | 1,864 | 58.71% |
| JD230120C00085000 | 2022-01-05 1:19PM EDT | 85.00 | 6.19 | 5.40 | 5.70 | +0.29 | +4.92% | 19 | 22,052 | 58.20% |
| JD230120C00087500 | 2022-01-05 3:22PM EDT | 87.50 | 5.30 | 4.75 | 5.25 | +0.05 | +0.95% | 11 | 1,070 | 57.95% |
| JD230120C00090000 | 2022-01-05 11:57AM EDT | 90.00 | 5.40 | 4.45 | 5.00 | +0.30 | +5.88% | 290 | 7,614 | 59.00% |
| JD230120C00092500 | 2022-01-04 12:18PM EDT | 92.50 | 4.35 | 4.00 | 4.35 | 0.00 | - | 2 | 520 | 58.24% |
| JD230120C00095000 | 2022-01-05 10:36AM EDT | 95.00 | 3.80 | 3.70 | 4.05 | -0.10 | -2.56% | 1 | 2,177 | 58.74% |
| JD230120C00097500 | 2022-01-05 1:30PM EDT | 97.50 | 3.95 | 3.35 | 3.75 | -1.47 | -27.12% | 3 | 1,968 | 58.90% |
| JD230120C00100000 | 2022-01-05 4:51PM EDT | 100.00 | 3.25 | 3.10 | 3.40 | -0.20 | -5.80% | 162 | 6,075 | 59.02% |
| JD230120C00105000 | 2022-01-04 4:47PM EDT | 105.00 | 2.86 | 2.46 | 2.92 | 0.00 | - | 1,739 | 2,595 | 58.98% |
| JD230120C00110000 | 2022-01-05 4:29PM EDT | 110.00 | 2.25 | 2.07 | 2.76 | -0.20 | -8.16% | 4 | 3,683 | 60.43% |
| JD230120C00115000 | 2022-01-04 1:07PM EDT | 115.00 | 1.97 | 1.57 | 2.10 | 0.00 | - | 2 | 678 | 58.84% |
| JD230120C00120000 | 2022-01-05 3:53PM EDT | 120.00 | 1.70 | 1.40 | 1.96 | 0.00 | - | 3 | 4,233 | 60.35% |
| JD230120C00125000 | 2022-01-05 4:23PM EDT | 125.00 | 1.34 | 1.20 | 1.68 | -0.16 | -10.67% | 20 | 3,342 | 60.69% |
| JD230120C00130000 | 2022-01-04 1:52PM EDT | 130.00 | 1.26 | 1.01 | 1.45 | 0.00 | - | 39 | 1,106 | 60.94% |
| JD230120C00135000 | 2022-01-05 4:56PM EDT | 135.00 | 1.02 | 0.80 | 1.29 | +0.02 | +2.00% | 5 | 1,760 | 61.08% |
| JD230120C00140000 | 2022-01-04 10:45AM EDT | 140.00 | 1.00 | 0.85 | 1.03 | 0.00 | - | 230 | 1,860 | 61.89% |
| JD230120C00145000 | 2022-01-05 4:22PM EDT | 145.00 | 0.77 | 0.65 | 0.95 | -0.03 | -3.75% | 1 | 332 | 61.96% |
| JD230120C00150000 | 2022-01-05 4:06PM EDT | 150.00 | 0.70 | 0.55 | 0.87 | -0.01 | -1.41% | 5 | 1,138 | 62.48% |
| JD230120C00155000 | 2022-01-04 1:41PM EDT | 155.00 | 0.54 | 0.50 | 0.85 | 0.00 | - | 31 | 4,856 | 63.72% |
Putsfür20. Januar 2023
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| JD230120P00035000 | 2022-01-04 12:32PM EDT | 35.00 | 1.69 | 1.58 | 1.92 | 0.00 | - | 10 | 4,791 | 75.90% |
| JD230120P00037500 | 2022-01-03 4:56PM EDT | 37.50 | 1.71 | 1.93 | 2.50 | 0.00 | - | 1 | 14 | 74.95% |
| JD230120P00040000 | 2022-01-03 10:54AM EDT | 40.00 | 2.50 | 2.50 | 2.94 | 0.00 | - | 1 | 1,453 | 73.69% |
| JD230120P00042500 | 2021-12-23 12:27PM EDT | 42.50 | 2.77 | 3.15 | 3.60 | 0.00 | - | 5 | 91 | 73.27% |
| JD230120P00045000 | 2022-01-04 3:16PM EDT | 45.00 | 4.00 | 3.80 | 4.30 | 0.00 | - | 2 | 954 | 72.31% |
| JD230120P00047500 | 2021-11-09 4:32PM EDT | 47.50 | 2.70 | 1.65 | 3.10 | 0.00 | - | - | 33 | 52.00% |
| JD230120P00050000 | 2022-01-05 11:57AM EDT | 50.00 | 5.21 | 5.45 | 5.95 | -0.41 | -7.30% | 1 | 3,245 | 71.02% |
| JD230120P00055000 | 2022-01-05 4:08PM EDT | 55.00 | 7.60 | 7.60 | 8.45 | +0.10 | +1.33% | 4,711 | 3,139 | 71.97% |
| JD230120P00057500 | 2022-01-05 1:51PM EDT | 57.50 | 8.25 | 8.50 | 9.65 | -0.45 | -5.17% | 359 | 574 | 70.97% |
| JD230120P00060000 | 2022-01-04 12:54PM EDT | 60.00 | 9.70 | 9.75 | 10.05 | 0.00 | - | 779 | 5,770 | 68.32% |
| JD230120P00062500 | 2022-01-05 2:00PM EDT | 62.50 | 10.65 | 11.00 | 11.70 | -0.53 | -4.74% | 3 | 3,588 | 68.82% |
| JD230120P00065000 | 2022-01-05 2:41PM EDT | 65.00 | 12.13 | 12.40 | 13.00 | -0.52 | -4.11% | 7 | 4,873 | 68.35% |
| JD230120P00067500 | 2022-01-03 1:18PM EDT | 67.50 | 11.90 | 13.90 | 14.65 | 0.00 | - | 2 | 1,394 | 68.69% |
| JD230120P00070000 | 2022-01-05 12:10PM EDT | 70.00 | 15.00 | 15.45 | 16.25 | -0.55 | -3.54% | 10 | 3,731 | 68.66% |
| JD230120P00072500 | 2022-01-04 2:09PM EDT | 72.50 | 17.14 | 17.05 | 18.05 | 0.00 | - | 2 | 5,696 | 68.95% |
| JD230120P00075000 | 2022-01-05 4:31PM EDT | 75.00 | 19.50 | 18.70 | 19.40 | +0.51 | +2.69% | 1 | 4,998 | 67.90% |
| JD230120P00077500 | 2022-01-04 1:45PM EDT | 77.50 | 20.60 | 20.55 | 21.30 | 0.00 | - | 1 | 1,177 | 68.47% |
| JD230120P00080000 | 2022-01-04 1:32PM EDT | 80.00 | 22.55 | 22.50 | 23.25 | 0.00 | - | 12 | 5,103 | 69.16% |
| JD230120P00082500 | 2022-01-03 3:46PM EDT | 82.50 | 21.25 | 24.30 | 25.60 | 0.00 | - | 1 | 981 | 70.25% |
| JD230120P00085000 | 2021-12-28 11:56AM EDT | 85.00 | 25.12 | 26.30 | 27.05 | 0.00 | - | 2 | 3,366 | 69.29% |
| JD230120P00087500 | 2021-12-14 12:03PM EDT | 87.50 | 20.10 | 28.30 | 29.10 | 0.00 | - | 25 | 869 | 69.67% |
| JD230120P00090000 | 2022-01-04 11:31AM EDT | 90.00 | 30.19 | 30.40 | 31.05 | 0.00 | - | 1 | 3,201 | 69.84% |
| JD230120P00092500 | 2021-12-29 3:01PM EDT | 92.50 | 30.70 | 32.40 | 33.40 | 0.00 | - | 1 | 119 | 70.64% |
| JD230120P00095000 | 2021-12-28 12:13PM EDT | 95.00 | 32.90 | 34.50 | 35.90 | 0.00 | - | 1 | 688 | 71.97% |
| JD230120P00097500 | 2021-12-22 1:57PM EDT | 97.50 | 29.30 | 36.85 | 38.35 | 0.00 | - | 4 | 239 | 73.74% |
| JD230120P00100000 | 2021-12-30 1:16PM EDT | 100.00 | 33.55 | 39.00 | 39.85 | 0.00 | - | 2 | 564 | 72.11% |
| JD230120P00105000 | 2021-12-16 4:30PM EDT | 105.00 | 36.05 | 43.55 | 44.15 | 0.00 | - | 2 | 654 | 72.82% |
| JD230120P00110000 | 2021-12-14 12:03PM EDT | 110.00 | 37.25 | 48.15 | 49.15 | 0.00 | - | 32 | 136 | 75.37% |
| JD230120P00115000 | 2021-12-02 1:49PM EDT | 115.00 | 36.35 | 46.65 | 47.25 | 0.00 | - | 23 | 117 | 0.00% |
| JD230120P00120000 | 2021-12-27 11:20AM EDT | 120.00 | 53.70 | 57.50 | 58.10 | 0.00 | - | 2 | 142 | 76.56% |
| JD230120P00125000 | 2021-11-22 3:58PM EDT | 125.00 | 42.20 | 52.85 | 53.20 | 0.00 | - | 26 | 28 | 0.00% |
| JD230120P00130000 | 2021-12-08 1:19PM EDT | 130.00 | 53.80 | 67.20 | 68.00 | 0.00 | - | 29 | 43 | 81.01% |
| JD230120P00135000 | 2021-11-30 12:36PM EDT | 135.00 | 53.55 | 64.65 | 65.60 | 0.00 | - | 2 | 12 | 0.00% |
| JD230120P00140000 | 2021-12-27 11:53AM EDT | 140.00 | 72.95 | 76.90 | 77.65 | 0.00 | - | 4 | 22 | 83.81% |
| JD230120P00145000 | 2021-11-18 11:28AM EDT | 145.00 | 61.05 | 73.00 | 76.10 | 0.00 | - | 1 | 5 | 0.00% |
| JD230120P00150000 | 2021-11-18 3:51PM EDT | 150.00 | 64.80 | 78.15 | 80.90 | 0.00 | - | 1 | 71 | 0.00% |
| JD230120P00155000 | 2021-12-29 4:26PM EDT | 155.00 | 89.80 | 90.35 | 93.60 | 0.00 | - | 11 | 116 | 88.29% |
© 2022 Yahoo. Alle Rechte vorbehalten.
