Deutsche Märkte geschlossen

JD.com, Inc. (JD)

NasdaqGS - NasdaqGS Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
65,95+1,73 (+2,69%)
Börsenschluss: 04:00PM EDT
65,95 0,00 (0,00%)
Nachbörse: 07:55PM EDT
In the money
Anzeigen:ListeStellage
Callsfür20. Januar 2023
VertragsnameLetztes HandelsdatumStrikeLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
JD230120C000350002022-01-05 11:37AM EDT35.0032.8529.2531.05+2.10+6.83%913940.82%
JD230120C000375002022-01-04 1:24PM EDT37.5029.1526.9529.200.00-81154.49%
JD230120C000400002022-01-04 12:22PM EDT40.0026.8525.9026.900.00-593352.49%
JD230120C000425002021-12-21 11:36AM EDT42.5032.1124.1025.100.00-11050.05%
JD230120C000450002022-01-04 4:06PM EDT45.0023.7021.8524.000.00-1130753.86%
JD230120C000475002021-12-28 1:47PM EDT47.5023.2520.5521.500.00-2753.71%
JD230120C000500002022-01-05 2:10PM EDT50.0020.1018.7519.85-0.35-1.71%1070254.09%
JD230120C000550002022-01-05 4:43PM EDT55.0016.4815.3016.75-0.32-1.90%1952653.67%
JD230120C000575002022-01-04 12:19PM EDT57.5015.4814.7515.650.00-11457.34%
JD230120C000600002022-01-05 3:35PM EDT60.0014.2013.0514.15-0.38-2.61%12,72955.69%
JD230120C000625002022-01-04 4:19PM EDT62.5013.3011.9013.000.00-316356.07%
JD230120C000650002022-01-05 4:21PM EDT65.0011.5011.0011.85-0.80-6.50%141,25656.59%
JD230120C000675002022-01-05 3:18PM EDT67.5011.0010.2511.850.00-2,1732,52659.97%
JD230120C000700002022-01-05 4:59PM EDT70.009.659.459.80-0.80-7.66%1696,27057.50%
JD230120C000725002022-01-05 11:26AM EDT72.509.828.359.05+0.52+5.59%31,29257.20%
JD230120C000750002022-01-05 3:42PM EDT75.008.307.658.25-0.15-1.78%223,51657.42%
JD230120C000775002022-01-04 4:40PM EDT77.507.907.207.550.00-101,36958.20%
JD230120C000800002022-01-05 4:12PM EDT80.006.726.356.80-0.13-1.90%355,20757.48%
JD230120C000825002022-01-03 2:35PM EDT82.508.005.956.450.00-31,86458.71%
JD230120C000850002022-01-05 1:19PM EDT85.006.195.405.70+0.29+4.92%1922,05258.20%
JD230120C000875002022-01-05 3:22PM EDT87.505.304.755.25+0.05+0.95%111,07057.95%
JD230120C000900002022-01-05 11:57AM EDT90.005.404.455.00+0.30+5.88%2907,61459.00%
JD230120C000925002022-01-04 12:18PM EDT92.504.354.004.350.00-252058.24%
JD230120C000950002022-01-05 10:36AM EDT95.003.803.704.05-0.10-2.56%12,17758.74%
JD230120C000975002022-01-05 1:30PM EDT97.503.953.353.75-1.47-27.12%31,96858.90%
JD230120C001000002022-01-05 4:51PM EDT100.003.253.103.40-0.20-5.80%1626,07559.02%
JD230120C001050002022-01-04 4:47PM EDT105.002.862.462.920.00-1,7392,59558.98%
JD230120C001100002022-01-05 4:29PM EDT110.002.252.072.76-0.20-8.16%43,68360.43%
JD230120C001150002022-01-04 1:07PM EDT115.001.971.572.100.00-267858.84%
JD230120C001200002022-01-05 3:53PM EDT120.001.701.401.960.00-34,23360.35%
JD230120C001250002022-01-05 4:23PM EDT125.001.341.201.68-0.16-10.67%203,34260.69%
JD230120C001300002022-01-04 1:52PM EDT130.001.261.011.450.00-391,10660.94%
JD230120C001350002022-01-05 4:56PM EDT135.001.020.801.29+0.02+2.00%51,76061.08%
JD230120C001400002022-01-04 10:45AM EDT140.001.000.851.030.00-2301,86061.89%
JD230120C001450002022-01-05 4:22PM EDT145.000.770.650.95-0.03-3.75%133261.96%
JD230120C001500002022-01-05 4:06PM EDT150.000.700.550.87-0.01-1.41%51,13862.48%
JD230120C001550002022-01-04 1:41PM EDT155.000.540.500.850.00-314,85663.72%
Putsfür20. Januar 2023
VertragsnameLetztes HandelsdatumStrikeLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
JD230120P000350002022-01-04 12:32PM EDT35.001.691.581.920.00-104,79175.90%
JD230120P000375002022-01-03 4:56PM EDT37.501.711.932.500.00-11474.95%
JD230120P000400002022-01-03 10:54AM EDT40.002.502.502.940.00-11,45373.69%
JD230120P000425002021-12-23 12:27PM EDT42.502.773.153.600.00-59173.27%
JD230120P000450002022-01-04 3:16PM EDT45.004.003.804.300.00-295472.31%
JD230120P000475002021-11-09 4:32PM EDT47.502.701.653.100.00--3352.00%
JD230120P000500002022-01-05 11:57AM EDT50.005.215.455.95-0.41-7.30%13,24571.02%
JD230120P000550002022-01-05 4:08PM EDT55.007.607.608.45+0.10+1.33%4,7113,13971.97%
JD230120P000575002022-01-05 1:51PM EDT57.508.258.509.65-0.45-5.17%35957470.97%
JD230120P000600002022-01-04 12:54PM EDT60.009.709.7510.050.00-7795,77068.32%
JD230120P000625002022-01-05 2:00PM EDT62.5010.6511.0011.70-0.53-4.74%33,58868.82%
JD230120P000650002022-01-05 2:41PM EDT65.0012.1312.4013.00-0.52-4.11%74,87368.35%
JD230120P000675002022-01-03 1:18PM EDT67.5011.9013.9014.650.00-21,39468.69%
JD230120P000700002022-01-05 12:10PM EDT70.0015.0015.4516.25-0.55-3.54%103,73168.66%
JD230120P000725002022-01-04 2:09PM EDT72.5017.1417.0518.050.00-25,69668.95%
JD230120P000750002022-01-05 4:31PM EDT75.0019.5018.7019.40+0.51+2.69%14,99867.90%
JD230120P000775002022-01-04 1:45PM EDT77.5020.6020.5521.300.00-11,17768.47%
JD230120P000800002022-01-04 1:32PM EDT80.0022.5522.5023.250.00-125,10369.16%
JD230120P000825002022-01-03 3:46PM EDT82.5021.2524.3025.600.00-198170.25%
JD230120P000850002021-12-28 11:56AM EDT85.0025.1226.3027.050.00-23,36669.29%
JD230120P000875002021-12-14 12:03PM EDT87.5020.1028.3029.100.00-2586969.67%
JD230120P000900002022-01-04 11:31AM EDT90.0030.1930.4031.050.00-13,20169.84%
JD230120P000925002021-12-29 3:01PM EDT92.5030.7032.4033.400.00-111970.64%
JD230120P000950002021-12-28 12:13PM EDT95.0032.9034.5035.900.00-168871.97%
JD230120P000975002021-12-22 1:57PM EDT97.5029.3036.8538.350.00-423973.74%
JD230120P001000002021-12-30 1:16PM EDT100.0033.5539.0039.850.00-256472.11%
JD230120P001050002021-12-16 4:30PM EDT105.0036.0543.5544.150.00-265472.82%
JD230120P001100002021-12-14 12:03PM EDT110.0037.2548.1549.150.00-3213675.37%
JD230120P001150002021-12-02 1:49PM EDT115.0036.3546.6547.250.00-231170.00%
JD230120P001200002021-12-27 11:20AM EDT120.0053.7057.5058.100.00-214276.56%
JD230120P001250002021-11-22 3:58PM EDT125.0042.2052.8553.200.00-26280.00%
JD230120P001300002021-12-08 1:19PM EDT130.0053.8067.2068.000.00-294381.01%
JD230120P001350002021-11-30 12:36PM EDT135.0053.5564.6565.600.00-2120.00%
JD230120P001400002021-12-27 11:53AM EDT140.0072.9576.9077.650.00-42283.81%
JD230120P001450002021-11-18 11:28AM EDT145.0061.0573.0076.100.00-150.00%
JD230120P001500002021-11-18 3:51PM EDT150.0064.8078.1580.900.00-1710.00%
JD230120P001550002021-12-29 4:26PM EDT155.0089.8090.3593.600.00-1111688.29%