Deutsche Märkte geschlossen
DAX
15.506,74+158,21(+1,03%)Euro Stoxx 50
4.150,19+52,68(+1,29%)Dow Jones 30
34.258,32+338,48(+1,00%)Gold
1.768,40-9,80(-0,55%)EUR/USD
1,1696-0,0034(-0,2924%)BTC-EUR
36.107,25-431,64(-1,18%)
JD.com, Inc. (JD)
NasdaqGS - NasdaqGS Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
75,92+2,42 (+3,29%)
Börsenschluss: 4:00PM EDT
Callsfür21. Januar 2022
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| JD220121C00018000 | 2021-06-11 11:51AM EDT | 18.00 | 53.00 | 55.15 | 57.05 | 0.00 | - | 1 | 1,739 | 0.00% |
| JD220121C00020000 | 2021-05-20 10:27AM EDT | 20.00 | 54.75 | 49.50 | 53.55 | 0.00 | - | 1 | 505 | 0.00% |
| JD220121C00023000 | 2021-04-05 9:48AM EDT | 23.00 | 60.70 | 51.80 | 54.15 | 0.00 | - | 4 | 654 | 87.50% |
| JD220121C00025000 | 2021-04-05 3:15PM EDT | 25.00 | 58.07 | 48.75 | 52.65 | 0.00 | - | 18 | 590 | 153.76% |
| JD220121C00028000 | 2021-04-05 10:34AM EDT | 28.00 | 55.12 | 47.00 | 49.30 | 0.00 | - | 12 | 58 | 90.43% |
| JD220121C00030000 | 2021-06-18 11:11AM EDT | 30.00 | 42.73 | 44.60 | 45.15 | 0.00 | - | 2 | 464 | 0.00% |
| JD220121C00032000 | 2021-06-04 3:35PM EDT | 32.00 | 43.76 | 41.80 | 42.45 | 0.00 | - | 2 | 513 | 0.00% |
| JD220121C00035000 | 2021-06-21 1:05PM EDT | 35.00 | 37.80 | 39.55 | 40.25 | 0.00 | - | 2 | 451 | 0.00% |
| JD220121C00037000 | 2021-05-06 2:47PM EDT | 37.00 | 39.50 | 37.20 | 40.70 | 0.00 | - | 2 | 138 | 50.39% |
| JD220121C00040000 | 2021-06-16 3:51PM EDT | 40.00 | 34.15 | 34.55 | 35.25 | 0.00 | - | 2 | 544 | 0.00% |
| JD220121C00042000 | 2021-06-17 9:45AM EDT | 42.00 | 30.00 | 31.35 | 34.70 | 0.00 | - | 1 | 137 | 72.56% |
| JD220121C00045000 | 2021-06-21 12:42PM EDT | 45.00 | 28.15 | 29.65 | 31.05 | 0.00 | - | 2 | 2,940 | 46.00% |
| JD220121C00047000 | 2021-06-16 11:51AM EDT | 47.00 | 26.07 | 27.95 | 28.70 | 0.00 | - | 1 | 345 | 0.00% |
| JD220121C00050000 | 2021-06-24 11:26AM EDT | 50.00 | 25.00 | 24.80 | 25.30 | +1.29 | +5.44% | 2 | 1,738 | 0.00% |
| JD220121C00052500 | 2021-06-22 12:32PM EDT | 52.50 | 23.00 | 22.60 | 22.95 | 0.00 | - | 1 | 441 | 0.00% |
| JD220121C00055000 | 2021-06-23 3:42PM EDT | 55.00 | 19.63 | 20.85 | 21.15 | 0.00 | - | 1 | 973 | 33.50% |
| JD220121C00057500 | 2020-11-09 1:17PM EDT | 57.50 | 34.50 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| JD220121C00060000 | 2020-11-10 4:48PM EDT | 60.00 | 27.10 | 0.00 | 0.00 | 0.00 | - | 26 | 0 | 0.00% |
| JD220121C00062500 | 2021-06-23 2:19PM EDT | 62.50 | 14.10 | 14.65 | 14.95 | +0.30 | +2.17% | 1 | 204 | 38.38% |
| JD220121C00065000 | 2021-06-24 10:19AM EDT | 65.00 | 12.60 | 13.00 | 13.20 | +0.50 | +4.13% | 5 | 1,077 | 39.50% |
| JD220121C00067500 | 2021-06-24 12:31PM EDT | 67.50 | 11.80 | 11.75 | 11.90 | +0.95 | +8.76% | 7 | 152 | 42.48% |
| JD220121C00070000 | 2020-11-10 4:22PM EDT | 70.00 | 21.30 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| JD220121C00072500 | 2021-06-24 11:10AM EDT | 72.50 | 8.35 | 8.25 | 8.45 | +0.35 | +4.38% | 43 | 857 | 39.28% |
| JD220121C00075000 | 2021-06-24 12:06PM EDT | 75.00 | 7.60 | 7.55 | 7.70 | +0.80 | +11.76% | 152 | 3,882 | 42.33% |
| JD220121C00077500 | 2021-06-24 11:54AM EDT | 77.50 | 6.50 | 6.50 | 6.65 | +0.45 | +7.44% | 25 | 2,922 | 42.70% |
| JD220121C00080000 | 2021-06-24 12:14PM EDT | 80.00 | 5.67 | 5.65 | 5.75 | +0.60 | +11.83% | 1,142 | 5,388 | 43.19% |
| JD220121C00082500 | 2020-11-10 2:21PM EDT | 82.50 | 15.30 | 0.00 | 0.00 | 0.00 | - | 16 | 0 | 3.13% |
| JD220121C00085000 | 2021-06-24 9:43AM EDT | 85.00 | 4.16 | 4.10 | 4.25 | +0.50 | +13.66% | 7 | 4,742 | 43.88% |
| JD220121C00087500 | 2021-06-24 10:13AM EDT | 87.50 | 3.20 | 3.55 | 3.70 | -0.25 | -7.25% | 6 | 2,234 | 44.57% |
| JD220121C00090000 | 2021-06-24 11:56AM EDT | 90.00 | 3.10 | 3.00 | 3.10 | +0.35 | +12.73% | 65 | 8,795 | 44.39% |
| JD220121C00092500 | 2021-06-21 9:45AM EDT | 92.50 | 2.41 | 2.57 | 2.82 | -0.09 | -3.60% | 1 | 603 | 45.89% |
| JD220121C00095000 | 2020-11-10 11:21AM EDT | 95.00 | 11.00 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 6.25% |
| JD220121C00097500 | 2021-06-24 11:09AM EDT | 97.50 | 1.87 | 1.82 | 1.90 | +0.04 | +2.19% | 76 | 1,696 | 44.97% |
| JD220121C00100000 | 2021-06-23 3:46PM EDT | 100.00 | 1.61 | 1.55 | 1.70 | +0.03 | +1.90% | 13 | 20,188 | 45.96% |
| JD220121C00105000 | 2021-06-24 10:42AM EDT | 105.00 | 1.35 | 1.30 | 1.46 | +0.10 | +8.00% | 2 | 4,639 | 48.68% |
| JD220121C00110000 | 2021-06-24 9:40AM EDT | 110.00 | 1.06 | 1.00 | 1.14 | +0.06 | +6.00% | 13 | 6,440 | 49.73% |
| JD220121C00115000 | 2021-06-21 11:31AM EDT | 115.00 | 0.89 | 0.85 | 0.99 | -0.03 | -3.26% | 1 | 1,225 | 51.03% |
| JD220121C00120000 | 2021-06-23 3:40PM EDT | 120.00 | 0.78 | 0.74 | 0.77 | +0.06 | +8.33% | 42 | 7,270 | 52.32% |
| JD220121C00125000 | 2021-06-24 10:32AM EDT | 125.00 | 0.68 | 0.65 | 0.76 | +0.01 | +1.49% | 45 | 729 | 54.91% |
| JD220121C00130000 | 2021-06-23 3:36PM EDT | 130.00 | 0.57 | 0.56 | 0.68 | 0.00 | - | 28 | 1,428 | 56.59% |
| JD220121C00135000 | 2021-06-23 3:49PM EDT | 135.00 | 0.55 | 0.53 | 0.61 | +0.04 | +7.84% | 1 | 2,052 | 58.59% |
| JD220121C00140000 | 2021-06-21 10:36AM EDT | 140.00 | 0.57 | 0.46 | 0.80 | 0.00 | - | 1 | 1,135 | 62.55% |
| JD220121C00150000 | 2021-06-24 9:49AM EDT | 150.00 | 0.43 | 0.41 | 0.43 | +0.01 | +2.38% | 50 | 5,115 | 63.09% |
| JD220121C00155000 | 2021-06-23 1:47PM EDT | 155.00 | 0.35 | 0.23 | 0.45 | -0.04 | -10.26% | 13 | 1,666 | 63.23% |
Putsfür21. Januar 2022
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| JD220121P00018000 | 2021-06-10 2:15PM EDT | 18.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 2 | 2,360 | 103.52% |
| JD220121P00020000 | 2021-04-05 9:49AM EDT | 20.00 | 0.13 | 0.00 | 0.10 | 0.00 | - | 8 | 899 | 96.09% |
| JD220121P00023000 | 2021-04-05 9:48AM EDT | 23.00 | 0.37 | 0.00 | 0.12 | 0.00 | - | 4 | 1,071 | 88.28% |
| JD220121P00025000 | 2021-05-14 11:06AM EDT | 25.00 | 0.15 | 0.01 | 0.27 | 0.00 | - | 2 | 1,147 | 92.58% |
| JD220121P00028000 | 2021-05-03 11:05AM EDT | 28.00 | 0.06 | 0.01 | 0.00 | 0.00 | - | 10 | 55 | 57.81% |
| JD220121P00030000 | 2021-06-23 9:42AM EDT | 30.00 | 0.13 | 0.02 | 0.39 | 0.00 | - | 35 | 341 | 83.01% |
| JD220121P00032000 | 2020-11-06 4:49PM EDT | 32.00 | 0.60 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 25.00% |
| JD220121P00035000 | 2020-11-05 10:58AM EDT | 35.00 | 0.80 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 25.00% |
| JD220121P00037000 | 2021-06-18 10:31AM EDT | 37.00 | 0.31 | 0.06 | 0.26 | 0.00 | - | 210 | 1,969 | 63.28% |
| JD220121P00040000 | 2021-06-01 11:50AM EDT | 40.00 | 0.26 | 0.16 | 0.45 | 0.00 | - | 2 | 1,323 | 63.77% |
| JD220121P00042000 | 2021-06-01 10:13AM EDT | 42.00 | 0.42 | 0.22 | 0.52 | 0.00 | - | 5 | 1,137 | 61.72% |
| JD220121P00045000 | 2021-06-03 12:03PM EDT | 45.00 | 0.64 | 0.33 | 0.57 | 0.00 | - | 143 | 1,569 | 57.76% |
| JD220121P00047000 | 2021-06-08 2:51PM EDT | 47.00 | 0.84 | 0.36 | 0.59 | 0.00 | - | 1 | 93 | 54.35% |
| JD220121P00050000 | 2021-06-17 12:13PM EDT | 50.00 | 0.77 | 0.63 | 0.72 | 0.00 | - | 1 | 6,266 | 52.59% |
| JD220121P00052500 | 2021-06-24 11:12AM EDT | 52.50 | 0.88 | 0.83 | 0.92 | -0.24 | -21.43% | 50 | 1,707 | 50.95% |
| JD220121P00055000 | 2021-06-23 12:24PM EDT | 55.00 | 1.26 | 1.11 | 1.23 | -0.04 | -3.08% | 1 | 2,714 | 50.00% |
| JD220121P00057500 | 2020-11-09 1:02PM EDT | 57.50 | 5.50 | 0.00 | 0.00 | 0.00 | - | 13 | 0 | 12.50% |
| JD220121P00060000 | 2021-06-24 10:06AM EDT | 60.00 | 2.00 | 1.92 | 2.10 | -0.25 | -11.11% | 30 | 4,053 | 49.23% |
| JD220121P00062500 | 2021-06-24 10:42AM EDT | 62.50 | 2.69 | 2.51 | 2.71 | -0.76 | -22.03% | 2 | 5,599 | 48.79% |
| JD220121P00065000 | 2021-06-24 10:48AM EDT | 65.00 | 3.55 | 3.35 | 3.50 | -0.15 | -4.05% | 3 | 10,359 | 48.88% |
| JD220121P00067500 | 2021-06-24 11:02AM EDT | 67.50 | 4.45 | 4.20 | 4.45 | -0.28 | -5.92% | 651 | 2,186 | 49.17% |
| JD220121P00070000 | 2021-06-24 10:27AM EDT | 70.00 | 5.55 | 5.25 | 5.45 | 0.00 | - | 1 | 8,781 | 48.94% |
| JD220121P00072500 | 2021-06-23 10:34AM EDT | 72.50 | 6.68 | 6.55 | 6.85 | -0.01 | -0.15% | 1 | 5,799 | 50.39% |
| JD220121P00075000 | 2021-06-24 9:52AM EDT | 75.00 | 8.09 | 7.70 | 7.85 | -0.23 | -2.76% | 5 | 4,358 | 48.67% |
| JD220121P00077500 | 2020-11-04 4:57PM EDT | 77.50 | 11.10 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| JD220121P00080000 | 2021-06-24 11:10AM EDT | 80.00 | 11.05 | 10.85 | 11.40 | -0.50 | -4.33% | 11 | 9,570 | 50.73% |
| JD220121P00082500 | 2020-11-05 11:01AM EDT | 82.50 | 11.60 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| JD220121P00085000 | 2021-06-17 10:21AM EDT | 85.00 | 16.25 | 14.25 | 14.80 | 0.00 | - | 1 | 2,466 | 51.14% |
| JD220121P00087500 | 2020-11-06 3:28PM EDT | 87.50 | 19.65 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| JD220121P00090000 | 2020-11-09 2:05PM EDT | 90.00 | 18.73 | 0.00 | 0.00 | 0.00 | - | 22 | 0 | 0.00% |
| JD220121P00092500 | 2021-06-18 10:41AM EDT | 92.50 | 21.67 | 20.00 | 20.45 | 0.00 | - | 10 | 953 | 51.56% |
| JD220121P00095000 | 2021-06-23 9:43AM EDT | 95.00 | 23.00 | 22.70 | 23.05 | 0.00 | - | 1 | 1,376 | 55.92% |
| JD220121P00097500 | 2021-06-21 11:31AM EDT | 97.50 | 26.35 | 25.00 | 25.45 | 0.00 | - | 13 | 547 | 58.07% |
| JD220121P00100000 | 2021-06-02 1:25PM EDT | 100.00 | 29.40 | 27.20 | 27.60 | 0.00 | - | 43 | 807 | 58.77% |
| JD220121P00105000 | 2020-10-21 10:16AM EDT | 105.00 | 27.60 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| JD220121P00110000 | 2021-06-18 1:25PM EDT | 110.00 | 38.30 | 36.40 | 36.60 | 0.00 | - | 4 | 108 | 62.16% |
| JD220121P00115000 | 2021-05-20 1:07PM EDT | 115.00 | 42.50 | 43.05 | 45.30 | 0.00 | - | 10 | 68 | 87.09% |
| JD220121P00120000 | 2021-04-30 1:05PM EDT | 120.00 | 43.60 | 45.50 | 47.45 | 0.00 | - | 1 | 317 | 70.65% |
| JD220121P00125000 | 2021-03-16 1:51PM EDT | 125.00 | 42.25 | 47.25 | 48.95 | 0.00 | - | 1 | 0 | 0.00% |
| JD220121P00130000 | 2021-05-10 10:00AM EDT | 130.00 | 58.75 | 56.30 | 58.20 | 0.00 | - | 3 | 108 | 85.21% |
| JD220121P00135000 | 2021-05-05 12:25PM EDT | 135.00 | 59.10 | 59.05 | 61.30 | 0.00 | - | 8 | 53 | 67.16% |
| JD220121P00140000 | 2021-04-09 1:57PM EDT | 140.00 | 60.30 | 63.35 | 65.80 | 0.00 | - | 75 | 118 | 59.91% |
| JD220121P00145000 | 2021-05-27 12:19PM EDT | 145.00 | 72.50 | 70.05 | 71.80 | 0.00 | - | 1 | 43 | 82.47% |
| JD220121P00155000 | 2021-06-22 2:10PM EDT | 155.00 | 81.30 | 80.45 | 82.20 | 0.00 | - | 1 | 60 | 92.58% |
© 2021 Verizon Media. Alle Rechte vorbehalten.
