Deutsche Märkte geschlossen

JD.com, Inc. (JD)

NasdaqGS - NasdaqGS Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
72,41-1,09 (-1,48%)
Ab 11:50AM EDT. Markt geöffnet.
In the money
Anzeigen:ListeStellage
Callsfür18. Juni 2021
VertragsnameLetztes HandelsdatumStrikeLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
JD210618C000200002021-06-14 12:16PM EDT20.0051.1852.5552.800.00-1121,287.50%
JD210618C000230002021-06-16 10:45AM EDT23.0049.5049.5049.850.00-431,154.69%
JD210618C000250002021-04-07 1:06PM EDT25.0056.4549.9551.450.00-371,997.66%
JD210618C000280002020-11-20 2:34PM EDT28.0059.6052.9054.700.00-2172,886.33%
JD210618C000300002021-06-14 12:16PM EDT30.0041.1642.5042.850.00-128904.69%
JD210618C000330002021-05-28 10:15AM EDT33.0040.3539.5539.750.00-129801.56%
JD210618C000350002021-06-08 12:39PM EDT35.0037.7337.5537.900.00-119785.94%
JD210618C000370002021-06-17 11:25AM EDT37.0036.3035.5535.700.00-2185683.59%
JD210618C000400002021-06-16 9:30AM EDT40.0030.8332.5532.750.00-7709625.00%
JD210618C000420002021-06-11 3:47PM EDT42.0029.0030.5530.700.00-2377568.75%
JD210618C000450002021-06-16 10:30AM EDT45.0028.0027.5527.750.00-31,356515.63%
JD210618C000470002021-06-18 11:30AM EDT47.0025.5525.5525.75+0.55+2.20%1427475.00%
JD210618C000500002021-06-18 9:52AM EDT50.0022.7522.5522.75-0.90-3.81%1985416.41%
JD210618C000525002021-06-15 2:06PM EDT52.5018.3820.0020.350.00-976377.73%
JD210618C000550002021-06-18 11:24AM EDT55.0017.5717.5017.70-0.88-4.77%31,873310.16%
JD210618C000575002021-06-17 3:08PM EDT57.5015.4515.0015.15-0.65-4.04%1236260.94%
JD210618C000600002021-06-18 11:26AM EDT60.0012.6012.5512.90-0.95-7.01%29858254.69%
JD210618C000625002021-06-18 11:19AM EDT62.5010.1110.0010.20-0.85-7.76%8391186.72%
JD210618C000640002021-06-15 2:11PM EDT64.006.908.508.700.00-11162.50%
JD210618C000650002021-06-18 10:03AM EDT65.008.257.607.75-0.25-2.94%82,214159.57%
JD210618C000660002021-06-02 9:36AM EDT66.0011.786.507.000.00-11153.13%
JD210618C000670002021-06-16 12:24PM EDT67.005.055.556.000.00-5169138.28%
JD210618C000675002021-06-17 12:14PM EDT67.506.405.005.250.00-231,583109.77%
JD210618C000680002021-06-16 2:41PM EDT68.005.474.555.000.00-329119.73%
JD210618C000685002021-06-16 9:48AM EDT68.503.504.004.150.00-7310485.94%
JD210618C000690002021-06-18 11:32AM EDT69.003.613.553.75-1.04-22.37%337687.11%
JD210618C000695002021-06-17 11:18AM EDT69.504.003.053.250.00-420578.13%
JD210618C000700002021-06-18 10:54AM EDT70.002.852.582.69-0.70-19.72%1337,73267.38%
JD210618C000705002021-06-18 9:34AM EDT70.502.642.122.20-0.51-16.19%233760.35%
JD210618C000710002021-06-18 10:57AM EDT71.001.501.651.75-1.08-41.86%261,17553.91%
JD210618C000715002021-06-18 10:54AM EDT71.501.141.091.26-0.98-46.23%14875047.56%
JD210618C000720002021-06-18 11:29AM EDT72.000.770.750.80-0.91-54.17%5633,00937.89%
JD210618C000725002021-06-18 11:27AM EDT72.500.450.430.46-0.74-62.18%2912,74333.30%
JD210618C000730002021-06-18 11:31AM EDT73.000.210.200.22-0.66-75.86%2,9291,52329.98%
JD210618C000735002021-06-18 11:21AM EDT73.500.110.110.12-0.45-80.36%5991,01431.64%
JD210618C000740002021-06-18 11:26AM EDT74.000.050.050.07-0.31-86.11%4,4121,80733.99%
JD210618C000745002021-06-18 11:17AM EDT74.500.040.040.06-0.18-81.82%24469739.84%
JD210618C000750002021-06-18 11:30AM EDT75.000.040.030.04-0.11-73.33%1,26712,06542.58%
JD210618C000755002021-06-18 11:24AM EDT75.500.030.020.04-0.08-72.73%5351348.83%
JD210618C000760002021-06-18 10:35AM EDT76.000.030.020.03-0.06-66.67%681,09450.00%
JD210618C000765002021-06-18 11:20AM EDT76.500.020.020.04-0.06-75.00%1670557.81%
JD210618C000770002021-06-18 10:50AM EDT77.000.020.010.03-0.03-60.00%701,17259.38%
JD210618C000775002021-06-18 11:29AM EDT77.500.010.010.02-0.05-83.33%398,20660.94%
JD210618C000780002021-06-18 10:34AM EDT78.000.020.010.03-0.03-60.00%1232,02968.75%
JD210618C000785002021-06-18 9:30AM EDT78.500.020.000.01-0.03-60.00%860062.50%
JD210618C000790002021-06-17 2:04PM EDT79.000.020.000.04-0.02-50.00%1366778.91%
JD210618C000795002021-06-17 1:44PM EDT79.500.040.000.030.00-61,05281.25%
JD210618C000800002021-06-18 11:34AM EDT80.000.010.000.01-0.02-66.67%17026,99675.00%
JD210618C000810002021-06-18 9:48AM EDT81.000.020.000.04-0.01-33.33%42,11898.44%
JD210618C000820002021-06-17 3:28PM EDT82.000.030.000.010.00-365890.63%
JD210618C000825002021-06-18 10:19AM EDT82.500.020.000.010.00-1116,55193.75%
JD210618C000830002021-06-18 10:36AM EDT83.000.020.000.120.00-1419136.72%
JD210618C000840002021-06-17 2:28PM EDT84.000.020.000.040.00-111,042125.00%
JD210618C000850002021-06-18 9:47AM EDT85.000.010.000.010.00-99,945112.50%
JD210618C000875002021-06-17 1:51PM EDT87.500.010.000.010.00-15,127131.25%
JD210618C000900002021-06-18 10:21AM EDT90.000.010.000.000.00-3614,20150.00%
JD210618C000925002021-06-18 10:26AM EDT92.500.010.000.000.00-204,45450.00%
JD210618C000950002021-06-18 9:54AM EDT95.000.010.000.010.00-2516,178181.25%
JD210618C000975002021-06-18 10:19AM EDT97.500.010.000.010.00-11,906193.75%
JD210618C001000002021-06-18 10:39AM EDT100.000.010.000.01-0.04-80.00%2110,666212.50%
JD210618C001050002021-06-14 9:49AM EDT105.000.010.000.010.00-13,308237.50%
JD210618C001100002021-06-18 9:50AM EDT110.000.010.000.010.00-26,954262.50%
JD210618C001150002021-06-08 10:18AM EDT115.000.010.000.010.00-14,406287.50%
JD210618C001200002021-06-07 1:23PM EDT120.000.010.000.010.00-115,378312.50%
JD210618C001250002021-06-17 12:13PM EDT125.000.010.000.010.00-993,043337.50%
JD210618C001300002021-06-16 9:33AM EDT130.000.030.000.010.00-14,181362.50%
JD210618C001350002021-06-03 3:26PM EDT135.000.010.000.010.00-42,023387.50%
JD210618C001400002021-06-02 1:35PM EDT140.000.030.000.010.00-5592400.00%
JD210618C001450002021-05-03 9:30AM EDT145.000.070.000.000.00-148250.00%
JD210618C001500002021-05-25 3:50PM EDT150.000.070.000.010.00-1484437.50%
JD210618C001550002021-06-01 10:46AM EDT155.000.010.000.010.00-11,221450.00%
Putsfür18. Juni 2021
VertragsnameLetztes HandelsdatumStrikeLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
JD210618P000200002021-05-18 9:30AM EDT20.000.100.000.000.00-301,72450.00%
JD210618P000230002021-01-19 2:24PM EDT23.000.020.000.200.00-8423993.75%
JD210618P000250002021-01-28 3:16PM EDT25.000.090.000.240.00-10692950.00%
JD210618P000280002020-06-16 1:23PM EDT28.001.150.381.210.00-42821,206.25%
JD210618P000300002021-01-05 11:24AM EDT30.000.100.000.240.00-1063796.88%
JD210618P000330002021-03-09 4:19PM EDT33.000.070.000.290.00-2345739.06%
JD210618P000350002021-04-20 1:08PM EDT35.000.020.000.040.00-11,596531.25%
JD210618P000370002021-04-28 9:30AM EDT37.000.030.000.000.00-130550.00%
JD210618P000400002021-05-24 3:08PM EDT40.000.020.000.000.00-292450.00%
JD210618P000420002021-06-15 1:37PM EDT42.000.020.000.010.00-1372350.00%
JD210618P000450002021-06-10 10:48AM EDT45.000.010.000.050.00-1996368.75%
JD210618P000470002021-03-26 2:19PM EDT47.000.220.010.250.00-2001,863426.56%
JD210618P000500002021-06-16 10:10AM EDT50.000.020.000.000.00-11,10050.00%
JD210618P000525002021-06-09 10:15AM EDT52.500.020.000.040.00-12,134253.13%
JD210618P000550002021-06-11 11:51AM EDT55.000.010.000.040.00-14,007218.75%
JD210618P000575002021-06-11 2:00PM EDT57.500.010.000.100.00-61,052212.50%
JD210618P000600002021-06-16 3:29PM EDT60.000.020.000.030.00-83,402150.00%
JD210618P000625002021-06-17 11:48AM EDT62.500.030.000.05+0.02+200.00%12,699129.69%
JD210618P000640002021-06-14 10:03AM EDT64.000.030.000.100.00-928125.00%
JD210618P000650002021-06-18 9:55AM EDT65.000.030.000.04+0.01+50.00%167,44396.88%
JD210618P000660002021-06-17 10:34AM EDT66.000.020.000.030.00-119481.25%
JD210618P000670002021-06-17 1:57PM EDT67.000.020.000.010.00-24257759.38%
JD210618P000675002021-06-18 9:36AM EDT67.500.030.010.04+0.01+50.00%125,54268.75%
JD210618P000680002021-06-17 11:39AM EDT68.000.020.000.040.00-2930760.94%
JD210618P000685002021-06-18 11:20AM EDT68.500.030.010.040.00-991557.03%
JD210618P000690002021-06-18 10:41AM EDT69.000.020.010.02-0.03-60.00%1284348.44%
JD210618P000695002021-06-18 11:25AM EDT69.500.030.010.03-0.02-40.00%4525245.70%
JD210618P000700002021-06-18 11:27AM EDT70.000.040.030.040.00-14311,88341.41%
JD210618P000705002021-06-17 2:17PM EDT70.500.050.020.040.00-181034.77%
JD210618P000710002021-06-18 11:17AM EDT71.000.050.030.04-0.01-16.67%5094027.34%
JD210618P000715002021-06-18 10:50AM EDT71.500.070.050.07-0.01-12.50%997623.44%
JD210618P000720002021-06-18 11:30AM EDT72.000.150.130.15+0.03+25.00%1001,59120.70%
JD210618P000725002021-06-18 11:30AM EDT72.500.350.290.31+0.16+84.21%33413,33917.38%
JD210618P000730002021-06-18 11:24AM EDT73.000.640.570.61+0.31+93.94%1,2212,46811.72%
JD210618P000735002021-06-18 10:55AM EDT73.501.060.921.00+0.49+85.96%1,1781,4750.00%
JD210618P000740002021-06-18 11:20AM EDT74.001.471.371.45+0.66+81.48%404630.00%
JD210618P000745002021-06-18 10:19AM EDT74.501.511.771.99+0.43+39.81%7840.00%
JD210618P000750002021-06-18 11:02AM EDT75.002.402.312.44+0.82+51.90%8415,0620.00%
JD210618P000755002021-06-18 9:50AM EDT75.502.652.832.95+0.60+29.27%53210.00%
JD210618P000760002021-06-18 11:24AM EDT76.003.503.303.50+1.02+41.13%93670.00%
JD210618P000765002021-06-10 11:40AM EDT76.503.383.604.20-0.60-15.08%16975.39%
JD210618P000770002021-06-18 10:08AM EDT77.003.504.354.55+0.13+3.86%431790.00%
JD210618P000775002021-06-18 10:35AM EDT77.504.364.805.00+0.36+9.00%258,1370.00%
JD210618P000780002021-06-18 10:32AM EDT78.005.305.305.55+1.23+30.22%451780.00%
JD210618P000785002021-06-17 11:28AM EDT78.505.265.555.950.00-7740.00%
JD210618P000790002021-06-17 3:59PM EDT79.005.406.356.55-0.03-0.55%52100.00%
JD210618P000795002021-06-17 12:43PM EDT79.506.646.606.95+0.23+3.59%2100.00%
JD210618P000800002021-06-18 11:08AM EDT80.007.407.307.45+0.95+14.73%6114,5880.00%
JD210618P000810002021-06-03 9:38AM EDT81.006.608.308.450.00-3130.00%
JD210618P000820002021-06-16 11:10AM EDT82.009.799.259.500.00-150.00%
JD210618P000825002021-06-18 10:26AM EDT82.509.289.7510.00-0.11-1.17%67,5750.00%
JD210618P000830002021-06-17 10:28AM EDT83.0010.6410.0010.500.00-270.00%
JD210618P000850002021-06-18 11:12AM EDT85.0012.5012.2512.40+1.05+9.17%20510,0740.00%
JD210618P000875002021-06-17 1:48PM EDT87.5014.5514.5015.05+0.80+5.82%26,3170.00%
JD210618P000900002021-06-18 10:58AM EDT90.0017.1917.3017.45+0.95+5.85%114,7860.00%
JD210618P000925002021-06-17 10:30AM EDT92.5019.6019.8019.95-0.32-1.61%108240.00%
JD210618P000950002021-06-17 3:53PM EDT95.0022.1022.2522.40+0.45+2.08%85,3460.00%
JD210618P000975002021-06-15 11:26AM EDT97.5026.0924.7024.950.00-13410.00%
JD210618P001000002021-06-18 11:30AM EDT100.0027.4527.2527.50-0.74-2.63%112080.00%
JD210618P001050002021-06-16 10:43AM EDT105.0032.6032.3532.500.00-11210.00%
JD210618P001100002021-05-24 12:11PM EDT110.0038.1337.2037.550.00-3390.00%
JD210618P001150002021-05-19 9:43AM EDT115.0046.5041.8543.800.00-114462.11%
JD210618P001200002021-04-07 10:42AM EDT120.0038.2044.4044.650.00-51380.00%
JD210618P001250002021-02-25 3:35PM EDT125.0033.1041.6044.300.00-25870.00%
JD210618P001300002021-04-09 3:58PM EDT130.0049.6554.0554.900.00-50620.00%
JD210618P001350002021-03-29 12:46PM EDT135.0053.8055.5556.200.00-8680.00%
JD210618P001400002021-04-09 1:53PM EDT140.0059.5463.9065.100.00-75220.00%
JD210618P001450002021-02-22 12:35PM EDT145.0046.7065.0065.650.00-3340.00%
JD210618P001500002021-04-22 9:34AM EDT150.0074.6575.4078.700.00-20874.41%
JD210618P001550002021-03-29 9:33AM EDT155.0074.5075.6076.100.00--00.00%