Deutsche Märkte öffnen in 2 Stunden 21 Minuten
Nikkei 225
28.252,51 -81,01 (-0,29%) Dow Jones 30
35.911,81 -201,79 (-0,56%) BTC-EUR
36.964,36 -672,73 (-1,79%) CMC Crypto 200
1.009,58 -16,15 (-1,57%) Nasdaq Compositive
14.893,75 +86,95 (+0,59%) S&P 500
4.662,85 +3,82 (+0,08%)
JD.com, Inc. (JD)
NasdaqGS - NasdaqGS Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EST
Nachbörse:
Callsfür21. Januar 2022
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| JD220121C00018000 | 2021-11-10 6:55AM EST | 18.00 | 60.20 | 61.00 | 61.40 | 0.00 | - | 1 | 717 | 1,592.38% |
| JD220121C00020000 | 2021-12-30 10:30AM EST | 20.00 | 48.69 | 42.45 | 43.45 | 0.00 | - | 2 | 136 | 0.00% |
| JD220121C00023000 | 2021-12-02 2:26PM EST | 23.00 | 60.95 | 46.70 | 48.05 | 0.00 | - | 2 | 655 | 0.00% |
| JD220121C00025000 | 2022-01-04 12:54PM EST | 25.00 | 38.60 | 37.55 | 38.55 | 0.00 | - | 3 | 591 | 0.00% |
| JD220121C00028000 | 2022-01-04 3:18PM EST | 28.00 | 35.95 | 34.75 | 36.05 | 0.00 | - | 9 | 52 | 0.00% |
| JD220121C00030000 | 2022-01-03 1:33PM EST | 30.00 | 38.50 | 32.80 | 34.10 | 0.00 | - | 2 | 418 | 0.00% |
| JD220121C00032000 | 2022-01-05 1:09PM EST | 32.00 | 32.33 | 30.50 | 31.45 | -1.88 | -5.50% | 1 | 544 | 0.00% |
| JD220121C00035000 | 2022-01-05 11:15AM EST | 35.00 | 30.18 | 27.40 | 29.20 | +1.63 | +5.71% | 10 | 447 | 0.00% |
| JD220121C00037000 | 2022-01-04 2:12PM EST | 37.00 | 26.40 | 25.35 | 27.30 | 0.00 | - | 8 | 141 | 0.00% |
| JD220121C00040000 | 2022-01-05 3:58PM EST | 40.00 | 23.20 | 22.70 | 23.45 | -3.00 | -11.45% | 4 | 611 | 0.00% |
| JD220121C00042000 | 2021-12-02 3:29PM EST | 42.00 | 42.90 | 27.60 | 28.60 | 0.00 | - | 14 | 77 | 0.00% |
| JD220121C00045000 | 2022-01-04 12:29PM EST | 45.00 | 18.65 | 17.95 | 19.35 | 0.00 | - | 14 | 2,815 | 0.00% |
| JD220121C00047000 | 2021-12-30 1:17PM EST | 47.00 | 24.47 | 15.95 | 16.40 | 0.00 | - | 4 | 306 | 0.00% |
| JD220121C00050000 | 2022-01-05 12:57PM EST | 50.00 | 14.65 | 12.95 | 13.40 | +1.10 | +8.12% | 2 | 1,650 | 0.00% |
| JD220121C00052500 | 2022-01-04 10:43AM EST | 52.50 | 11.34 | 10.35 | 11.25 | 0.00 | - | 3 | 436 | 0.00% |
| JD220121C00055000 | 2022-01-04 11:58AM EST | 55.00 | 9.30 | 8.50 | 8.80 | 0.00 | - | 2 | 830 | 0.00% |
| JD220121C00057500 | 2022-01-05 12:10PM EST | 57.50 | 8.20 | 6.30 | 6.60 | -1.03 | -11.16% | 5 | 442 | 0.00% |
| JD220121C00060000 | 2022-01-05 3:50PM EST | 60.00 | 4.80 | 4.55 | 4.75 | -0.60 | -11.11% | 20 | 1,909 | 0.00% |
| JD220121C00062500 | 2022-01-05 11:42AM EST | 62.50 | 4.60 | 3.05 | 3.20 | +0.75 | +19.48% | 13 | 1,940 | 0.00% |
| JD220121C00064000 | 2022-01-05 3:55PM EST | 64.00 | 2.48 | 2.32 | 2.48 | -0.47 | -15.93% | 148 | 265 | 0.00% |
| JD220121C00065000 | 2022-01-05 3:57PM EST | 65.00 | 2.07 | 1.92 | 2.08 | -0.42 | -16.87% | 1,559 | 5,770 | 0.00% |
| JD220121C00066000 | 2022-01-05 3:44PM EST | 66.00 | 1.69 | 1.63 | 1.74 | -0.41 | -19.52% | 118 | 290 | 0.00% |
| JD220121C00067000 | 2022-01-05 3:33PM EST | 67.00 | 1.38 | 1.36 | 1.44 | -0.22 | -13.75% | 46 | 483 | 0.00% |
| JD220121C00067500 | 2022-01-05 3:44PM EST | 67.50 | 1.28 | 1.24 | 1.32 | -0.26 | -16.88% | 651 | 2,200 | 0.00% |
| JD220121C00068000 | 2022-01-05 2:58PM EST | 68.00 | 1.23 | 1.13 | 1.20 | -0.23 | -15.75% | 101 | 2,043 | 0.00% |
| JD220121C00069000 | 2022-01-05 3:15PM EST | 69.00 | 0.99 | 0.94 | 1.00 | -0.20 | -16.81% | 12 | 963 | 0.00% |
| JD220121C00070000 | 2022-01-05 3:59PM EST | 70.00 | 0.82 | 0.79 | 0.84 | -0.21 | -20.39% | 660 | 7,432 | 0.00% |
| JD220121C00071000 | 2022-01-05 3:03PM EST | 71.00 | 0.71 | 0.64 | 0.72 | -0.07 | -8.97% | 248 | 430 | 0.00% |
| JD220121C00072000 | 2022-01-05 2:39PM EST | 72.00 | 0.65 | 0.55 | 0.61 | -0.02 | -2.99% | 25 | 509 | 0.00% |
| JD220121C00072500 | 2022-01-05 3:56PM EST | 72.50 | 0.54 | 0.50 | 0.56 | -0.06 | -10.00% | 266 | 4,678 | 0.00% |
| JD220121C00073000 | 2022-01-05 3:38PM EST | 73.00 | 0.47 | 0.47 | 0.51 | -0.16 | -25.40% | 182 | 425 | 0.00% |
| JD220121C00074000 | 2022-01-05 3:34PM EST | 74.00 | 0.41 | 0.40 | 0.48 | -0.13 | -24.07% | 246 | 9,983 | 19.78% |
| JD220121C00075000 | 2022-01-05 3:48PM EST | 75.00 | 0.35 | 0.34 | 0.39 | -0.12 | -25.53% | 177 | 12,799 | 28.57% |
| JD220121C00076000 | 2022-01-05 2:43PM EST | 76.00 | 0.34 | 0.28 | 0.36 | -0.07 | -17.07% | 9 | 166 | 37.11% |
| JD220121C00077000 | 2022-01-05 11:16AM EST | 77.00 | 0.43 | 0.25 | 0.29 | +0.14 | +48.28% | 5 | 191 | 42.48% |
| JD220121C00077500 | 2022-01-05 10:16AM EST | 77.50 | 0.40 | 0.24 | 0.28 | +0.09 | +29.03% | 6 | 9,098 | 45.90% |
| JD220121C00078000 | 2022-01-05 10:15AM EST | 78.00 | 0.40 | 0.22 | 0.26 | +0.17 | +73.91% | 8 | 176 | 48.63% |
| JD220121C00079000 | 2022-01-05 12:53PM EST | 79.00 | 0.28 | 0.19 | 0.23 | -0.13 | -31.71% | 11 | 41 | 52.64% |
| JD220121C00080000 | 2022-01-05 2:35PM EST | 80.00 | 0.21 | 0.15 | 0.21 | -0.03 | -12.50% | 114 | 16,544 | 57.03% |
| JD220121C00081000 | 2022-01-05 9:49AM EST | 81.00 | 0.27 | 0.09 | 0.20 | +0.10 | +58.82% | 16 | 2,463 | 60.16% |
| JD220121C00082500 | 2022-01-05 2:23PM EST | 82.50 | 0.17 | 0.08 | 0.18 | +0.01 | +6.25% | 30 | 13,084 | 67.38% |
| JD220121C00085000 | 2022-01-05 2:35PM EST | 85.00 | 0.13 | 0.07 | 0.14 | +0.01 | +8.33% | 10 | 9,833 | 77.73% |
| JD220121C00087500 | 2022-01-05 3:42PM EST | 87.50 | 0.08 | 0.04 | 0.19 | -0.02 | -20.00% | 509 | 11,535 | 91.80% |
| JD220121C00090000 | 2022-01-05 3:11PM EST | 90.00 | 0.07 | 0.05 | 0.11 | -0.01 | -12.50% | 31 | 9,638 | 97.66% |
| JD220121C00092500 | 2022-01-05 1:01PM EST | 92.50 | 0.08 | 0.04 | 0.10 | +0.01 | +14.29% | 37 | 1,851 | 106.25% |
| JD220121C00095000 | 2022-01-05 10:01AM EST | 95.00 | 0.07 | 0.05 | 0.07 | +0.02 | +40.00% | 1 | 6,765 | 114.06% |
| JD220121C00097500 | 2022-01-04 3:16PM EST | 97.50 | 0.04 | 0.04 | 0.07 | 0.00 | - | 5 | 3,253 | 121.88% |
| JD220121C00100000 | 2022-01-05 3:42PM EST | 100.00 | 0.04 | 0.02 | 0.07 | -0.03 | -42.86% | 1,524 | 23,251 | 128.13% |
| JD220121C00105000 | 2022-01-04 11:19AM EST | 105.00 | 0.03 | 0.01 | 0.04 | 0.00 | - | 20 | 5,928 | 135.16% |
| JD220121C00110000 | 2022-01-04 2:12PM EST | 110.00 | 0.01 | 0.00 | 0.07 | 0.00 | - | 21 | 5,126 | 156.25% |
| JD220121C00115000 | 2022-01-04 2:12PM EST | 115.00 | 0.01 | 0.01 | 0.03 | 0.00 | - | 21 | 1,241 | 160.94% |
| JD220121C00120000 | 2022-01-04 3:55PM EST | 120.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 21 | 6,615 | 162.50% |
| JD220121C00125000 | 2021-12-27 12:55PM EST | 125.00 | 0.02 | 0.00 | 0.03 | 0.00 | - | 2 | 2,250 | 181.25% |
| JD220121C00130000 | 2022-01-05 9:30AM EST | 130.00 | 0.02 | 0.00 | 0.02 | +0.01 | +100.00% | 5 | 1,476 | 187.50% |
| JD220121C00135000 | 2022-01-05 12:03PM EST | 135.00 | 0.02 | 0.00 | 0.02 | +0.01 | +100.00% | 2 | 1,749 | 196.88% |
| JD220121C00140000 | 2021-12-28 1:47PM EST | 140.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 35 | 1,373 | 193.75% |
| JD220121C00145000 | 2021-12-08 2:44PM EST | 145.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 2 | 1,198 | 206.25% |
| JD220121C00150000 | 2021-12-22 2:42PM EST | 150.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 15 | 5,854 | 212.50% |
| JD220121C00155000 | 2021-12-23 9:37AM EST | 155.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 1,511 | 225.00% |
Putsfür21. Januar 2022
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| JD220121P00018000 | 2021-12-30 9:30AM EST | 18.00 | 0.02 | 0.00 | 0.03 | 0.00 | - | 10 | 2,434 | 487.50% |
| JD220121P00020000 | 2021-12-28 11:54AM EST | 20.00 | 0.02 | 0.01 | 0.03 | 0.00 | - | 25 | 980 | 462.50% |
| JD220121P00023000 | 2021-12-29 3:03PM EST | 23.00 | 0.03 | 0.00 | 0.04 | 0.00 | - | 10 | 1,212 | 415.63% |
| JD220121P00025000 | 2021-12-28 3:15PM EST | 25.00 | 0.03 | 0.01 | 0.07 | 0.00 | - | 108 | 1,345 | 418.75% |
| JD220121P00028000 | 2022-01-04 12:18PM EST | 28.00 | 0.02 | 0.01 | 0.03 | 0.00 | - | 19 | 159 | 350.00% |
| JD220121P00030000 | 2022-01-03 2:01PM EST | 30.00 | 0.02 | 0.01 | 0.12 | 0.00 | - | 99 | 534 | 371.88% |
| JD220121P00032000 | 2021-12-28 11:46AM EST | 32.00 | 0.06 | 0.01 | 0.07 | 0.00 | - | 6 | 401 | 328.13% |
| JD220121P00035000 | 2022-01-05 11:32AM EST | 35.00 | 0.02 | 0.02 | 0.03 | -0.03 | -60.00% | 2 | 3,789 | 278.13% |
| JD220121P00037000 | 2021-12-30 2:06PM EST | 37.00 | 0.05 | 0.00 | 0.12 | 0.00 | - | 240 | 1,628 | 288.28% |
| JD220121P00040000 | 2021-12-30 12:48PM EST | 40.00 | 0.07 | 0.00 | 0.11 | 0.00 | - | 2 | 1,398 | 255.47% |
| JD220121P00042000 | 2021-12-30 12:48PM EST | 42.00 | 0.07 | 0.02 | 0.23 | 0.00 | - | 1 | 1,178 | 266.41% |
| JD220121P00045000 | 2022-01-03 11:40AM EST | 45.00 | 0.04 | 0.00 | 0.15 | 0.00 | - | 4 | 1,635 | 219.53% |
| JD220121P00047000 | 2022-01-03 1:37PM EST | 47.00 | 0.06 | 0.00 | 0.31 | 0.00 | - | 520 | 1,009 | 226.56% |
| JD220121P00050000 | 2022-01-05 3:59PM EST | 50.00 | 0.20 | 0.19 | 0.20 | +0.09 | +81.82% | 126 | 5,218 | 207.81% |
| JD220121P00052500 | 2022-01-05 2:39PM EST | 52.50 | 0.25 | 0.31 | 0.35 | +0.04 | +19.05% | 32 | 3,336 | 206.06% |
| JD220121P00055000 | 2022-01-05 3:28PM EST | 55.00 | 0.56 | 0.52 | 0.58 | +0.20 | +55.56% | 272 | 6,754 | 206.06% |
| JD220121P00057500 | 2022-01-05 2:22PM EST | 57.50 | 0.74 | 0.88 | 0.97 | +0.09 | +13.85% | 469 | 3,859 | 210.25% |
| JD220121P00060000 | 2022-01-05 3:57PM EST | 60.00 | 1.49 | 1.53 | 1.62 | +0.33 | +28.45% | 1,694 | 11,099 | 221.39% |
| JD220121P00062500 | 2022-01-05 3:44PM EST | 62.50 | 2.51 | 2.49 | 2.65 | +0.50 | +24.88% | 198 | 8,404 | 238.38% |
| JD220121P00064000 | 2022-01-05 1:38PM EST | 64.00 | 2.58 | 3.25 | 3.40 | -0.16 | -5.84% | 750 | 3,881 | 250.10% |
| JD220121P00065000 | 2022-01-05 3:41PM EST | 65.00 | 3.85 | 3.85 | 4.05 | +0.64 | +19.94% | 1,314 | 16,917 | 260.74% |
| JD220121P00066000 | 2022-01-05 2:40PM EST | 66.00 | 4.13 | 4.50 | 4.70 | +0.23 | +5.90% | 81 | 244 | 270.70% |
| JD220121P00067000 | 2022-01-05 9:49AM EST | 67.00 | 4.25 | 5.20 | 5.40 | -0.25 | -5.56% | 49 | 1,278 | 281.20% |
| JD220121P00067500 | 2022-01-05 2:33PM EST | 67.50 | 4.90 | 5.55 | 5.80 | +0.12 | +2.51% | 1,456 | 8,036 | 286.87% |
| JD220121P00068000 | 2022-01-05 12:17PM EST | 68.00 | 4.66 | 6.00 | 6.20 | -0.47 | -9.16% | 5 | 1,400 | 293.99% |
| JD220121P00069000 | 2022-01-05 2:47PM EST | 69.00 | 6.50 | 6.80 | 7.00 | +0.60 | +10.17% | 2 | 111 | 305.57% |
| JD220121P00070000 | 2022-01-05 3:33PM EST | 70.00 | 7.70 | 7.60 | 7.85 | +0.93 | +13.74% | 21 | 12,709 | 317.04% |
| JD220121P00071000 | 2022-01-04 9:35AM EST | 71.00 | 6.00 | 8.50 | 9.10 | 0.00 | - | 2 | 131 | 336.04% |
| JD220121P00072000 | 2022-01-05 10:16AM EST | 72.00 | 8.12 | 9.35 | 9.80 | -0.63 | -7.20% | 1 | 82 | 344.04% |
| JD220121P00072500 | 2022-01-05 2:21PM EST | 72.50 | 9.25 | 9.80 | 10.30 | +0.22 | +2.44% | 4 | 8,711 | 350.73% |
| JD220121P00073000 | 2022-01-03 12:11PM EST | 73.00 | 6.00 | 9.85 | 11.20 | 0.00 | - | 26 | 63 | 357.23% |
| JD220121P00074000 | 2022-01-05 11:42AM EST | 74.00 | 9.25 | 11.15 | 11.60 | +2.15 | +30.28% | 3 | 71 | 366.46% |
| JD220121P00075000 | 2022-01-05 2:00PM EST | 75.00 | 10.91 | 12.10 | 12.55 | -0.09 | -0.82% | 12 | 16,666 | 378.37% |
| JD220121P00076000 | 2021-12-31 3:18PM EST | 76.00 | 6.75 | 12.15 | 13.55 | 0.00 | - | 10 | 14 | 375.88% |
| JD220121P00077000 | 2022-01-03 10:06AM EST | 77.00 | 9.47 | 14.00 | 14.80 | 0.00 | - | 1 | 31 | 406.40% |
| JD220121P00077500 | 2022-01-05 3:40PM EST | 77.50 | 14.59 | 14.50 | 15.40 | +1.07 | +7.91% | 1 | 5,102 | 414.11% |
| JD220121P00078000 | 2022-01-03 9:30AM EST | 78.00 | 9.45 | 14.95 | 15.55 | 0.00 | - | 1 | 29 | 413.57% |
| JD220121P00079000 | 2022-01-04 10:32AM EST | 79.00 | 15.48 | 15.90 | 16.45 | 0.00 | - | 1 | 36 | 422.85% |
| JD220121P00080000 | 2022-01-05 2:00PM EST | 80.00 | 15.75 | 17.00 | 17.30 | -0.20 | -1.25% | 13 | 12,172 | 433.30% |
| JD220121P00081000 | 2022-01-03 10:13AM EST | 81.00 | 13.57 | 17.90 | 18.40 | 0.00 | - | 1 | 4 | 444.24% |
| JD220121P00082500 | 2022-01-05 2:47PM EST | 82.50 | 19.15 | 18.90 | 19.80 | +0.60 | +3.23% | 15 | 5,120 | 450.34% |
| JD220121P00085000 | 2022-01-03 3:27PM EST | 85.00 | 22.85 | 21.85 | 22.50 | +5.95 | +35.21% | 1 | 4,584 | 485.79% |
| JD220121P00087500 | 2022-01-03 3:27PM EST | 87.50 | 23.30 | 24.30 | 25.50 | +3.92 | +20.23% | 1 | 1,540 | 516.46% |
| JD220121P00090000 | 2022-01-05 9:43AM EST | 90.00 | 26.73 | 26.75 | 27.40 | +2.89 | +12.12% | 1 | 3,692 | 527.88% |
| JD220121P00092500 | 2022-01-05 9:45AM EST | 92.50 | 28.67 | 29.25 | 30.35 | -0.23 | -0.80% | 8 | 912 | 555.96% |
| JD220121P00095000 | 2022-01-04 2:23PM EST | 95.00 | 31.43 | 31.10 | 32.95 | 0.00 | - | 4 | 1,332 | 566.70% |
| JD220121P00097500 | 2021-12-17 9:34AM EST | 97.50 | 26.65 | 34.25 | 35.50 | 0.00 | - | 2 | 273 | 596.92% |
| JD220121P00100000 | 2022-01-05 10:23AM EST | 100.00 | 35.45 | 36.70 | 37.80 | +6.43 | +22.16% | 2 | 427 | 610.74% |
| JD220121P00105000 | 2022-01-03 9:37AM EST | 105.00 | 36.70 | 41.70 | 42.80 | 0.00 | - | 2 | 296 | 644.24% |
| JD220121P00110000 | 2021-12-17 9:56AM EST | 110.00 | 38.50 | 46.60 | 47.80 | 0.00 | - | 1 | 63 | 673.49% |
| JD220121P00115000 | 2021-12-17 2:37PM EST | 115.00 | 43.13 | 51.65 | 52.75 | 0.00 | - | 4 | 57 | 702.15% |
| JD220121P00120000 | 2021-12-02 1:12PM EST | 120.00 | 36.10 | 49.65 | 50.25 | 0.00 | - | 1 | 35 | 462.11% |
| JD220121P00125000 | 2021-12-17 10:02AM EST | 125.00 | 53.20 | 61.65 | 62.40 | 0.00 | - | 2 | 7 | 747.95% |
| JD220121P00130000 | 2021-11-03 8:41AM EST | 130.00 | 50.00 | 51.10 | 53.15 | 0.00 | - | 1 | 82 | 0.00% |
| JD220121P00135000 | 2021-11-10 6:55AM EST | 135.00 | 58.40 | 55.20 | 56.20 | 0.00 | - | 8 | 24 | 0.00% |
| JD220121P00140000 | 2021-11-10 6:55AM EST | 140.00 | 60.30 | 59.25 | 60.95 | 0.00 | - | 75 | 47 | 0.00% |
| JD220121P00145000 | 2021-11-10 6:55AM EST | 145.00 | 67.70 | 65.05 | 65.80 | 0.00 | - | 1 | 38 | 0.00% |
| JD220121P00150000 | 2021-11-02 12:36PM EST | 150.00 | 69.40 | 71.10 | 73.20 | 0.00 | - | 1 | 3 | 0.00% |
| JD220121P00155000 | 2021-11-10 6:55AM EST | 155.00 | 77.55 | 74.60 | 75.65 | 0.00 | - | 1 | 47 | 0.00% |
© 2022 Yahoo. Alle Rechte vorbehalten.
