Deutsche Märkte öffnen in 2 Stunden 21 Minuten

JD.com, Inc. (JD)

NasdaqGS - NasdaqGS Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
73,72+2,28 (+3,19%)
Börsenschluss: 04:00PM EST
73,72 0,00 (0,00%)
Nachbörse: 07:59PM EST
In the money
Anzeigen:ListeStellage
Callsfür21. Januar 2022
VertragsnameLetztes HandelsdatumStrikeLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
JD220121C000180002021-11-10 6:55AM EST18.0060.2061.0061.400.00-17171,592.38%
JD220121C000200002021-12-30 10:30AM EST20.0048.6942.4543.450.00-21360.00%
JD220121C000230002021-12-02 2:26PM EST23.0060.9546.7048.050.00-26550.00%
JD220121C000250002022-01-04 12:54PM EST25.0038.6037.5538.550.00-35910.00%
JD220121C000280002022-01-04 3:18PM EST28.0035.9534.7536.050.00-9520.00%
JD220121C000300002022-01-03 1:33PM EST30.0038.5032.8034.100.00-24180.00%
JD220121C000320002022-01-05 1:09PM EST32.0032.3330.5031.45-1.88-5.50%15440.00%
JD220121C000350002022-01-05 11:15AM EST35.0030.1827.4029.20+1.63+5.71%104470.00%
JD220121C000370002022-01-04 2:12PM EST37.0026.4025.3527.300.00-81410.00%
JD220121C000400002022-01-05 3:58PM EST40.0023.2022.7023.45-3.00-11.45%46110.00%
JD220121C000420002021-12-02 3:29PM EST42.0042.9027.6028.600.00-14770.00%
JD220121C000450002022-01-04 12:29PM EST45.0018.6517.9519.350.00-142,8150.00%
JD220121C000470002021-12-30 1:17PM EST47.0024.4715.9516.400.00-43060.00%
JD220121C000500002022-01-05 12:57PM EST50.0014.6512.9513.40+1.10+8.12%21,6500.00%
JD220121C000525002022-01-04 10:43AM EST52.5011.3410.3511.250.00-34360.00%
JD220121C000550002022-01-04 11:58AM EST55.009.308.508.800.00-28300.00%
JD220121C000575002022-01-05 12:10PM EST57.508.206.306.60-1.03-11.16%54420.00%
JD220121C000600002022-01-05 3:50PM EST60.004.804.554.75-0.60-11.11%201,9090.00%
JD220121C000625002022-01-05 11:42AM EST62.504.603.053.20+0.75+19.48%131,9400.00%
JD220121C000640002022-01-05 3:55PM EST64.002.482.322.48-0.47-15.93%1482650.00%
JD220121C000650002022-01-05 3:57PM EST65.002.071.922.08-0.42-16.87%1,5595,7700.00%
JD220121C000660002022-01-05 3:44PM EST66.001.691.631.74-0.41-19.52%1182900.00%
JD220121C000670002022-01-05 3:33PM EST67.001.381.361.44-0.22-13.75%464830.00%
JD220121C000675002022-01-05 3:44PM EST67.501.281.241.32-0.26-16.88%6512,2000.00%
JD220121C000680002022-01-05 2:58PM EST68.001.231.131.20-0.23-15.75%1012,0430.00%
JD220121C000690002022-01-05 3:15PM EST69.000.990.941.00-0.20-16.81%129630.00%
JD220121C000700002022-01-05 3:59PM EST70.000.820.790.84-0.21-20.39%6607,4320.00%
JD220121C000710002022-01-05 3:03PM EST71.000.710.640.72-0.07-8.97%2484300.00%
JD220121C000720002022-01-05 2:39PM EST72.000.650.550.61-0.02-2.99%255090.00%
JD220121C000725002022-01-05 3:56PM EST72.500.540.500.56-0.06-10.00%2664,6780.00%
JD220121C000730002022-01-05 3:38PM EST73.000.470.470.51-0.16-25.40%1824250.00%
JD220121C000740002022-01-05 3:34PM EST74.000.410.400.48-0.13-24.07%2469,98319.78%
JD220121C000750002022-01-05 3:48PM EST75.000.350.340.39-0.12-25.53%17712,79928.57%
JD220121C000760002022-01-05 2:43PM EST76.000.340.280.36-0.07-17.07%916637.11%
JD220121C000770002022-01-05 11:16AM EST77.000.430.250.29+0.14+48.28%519142.48%
JD220121C000775002022-01-05 10:16AM EST77.500.400.240.28+0.09+29.03%69,09845.90%
JD220121C000780002022-01-05 10:15AM EST78.000.400.220.26+0.17+73.91%817648.63%
JD220121C000790002022-01-05 12:53PM EST79.000.280.190.23-0.13-31.71%114152.64%
JD220121C000800002022-01-05 2:35PM EST80.000.210.150.21-0.03-12.50%11416,54457.03%
JD220121C000810002022-01-05 9:49AM EST81.000.270.090.20+0.10+58.82%162,46360.16%
JD220121C000825002022-01-05 2:23PM EST82.500.170.080.18+0.01+6.25%3013,08467.38%
JD220121C000850002022-01-05 2:35PM EST85.000.130.070.14+0.01+8.33%109,83377.73%
JD220121C000875002022-01-05 3:42PM EST87.500.080.040.19-0.02-20.00%50911,53591.80%
JD220121C000900002022-01-05 3:11PM EST90.000.070.050.11-0.01-12.50%319,63897.66%
JD220121C000925002022-01-05 1:01PM EST92.500.080.040.10+0.01+14.29%371,851106.25%
JD220121C000950002022-01-05 10:01AM EST95.000.070.050.07+0.02+40.00%16,765114.06%
JD220121C000975002022-01-04 3:16PM EST97.500.040.040.070.00-53,253121.88%
JD220121C001000002022-01-05 3:42PM EST100.000.040.020.07-0.03-42.86%1,52423,251128.13%
JD220121C001050002022-01-04 11:19AM EST105.000.030.010.040.00-205,928135.16%
JD220121C001100002022-01-04 2:12PM EST110.000.010.000.070.00-215,126156.25%
JD220121C001150002022-01-04 2:12PM EST115.000.010.010.030.00-211,241160.94%
JD220121C001200002022-01-04 3:55PM EST120.000.010.000.020.00-216,615162.50%
JD220121C001250002021-12-27 12:55PM EST125.000.020.000.030.00-22,250181.25%
JD220121C001300002022-01-05 9:30AM EST130.000.020.000.02+0.01+100.00%51,476187.50%
JD220121C001350002022-01-05 12:03PM EST135.000.020.000.02+0.01+100.00%21,749196.88%
JD220121C001400002021-12-28 1:47PM EST140.000.010.000.010.00-351,373193.75%
JD220121C001450002021-12-08 2:44PM EST145.000.010.000.010.00-21,198206.25%
JD220121C001500002021-12-22 2:42PM EST150.000.010.000.010.00-155,854212.50%
JD220121C001550002021-12-23 9:37AM EST155.000.010.000.010.00-11,511225.00%
Putsfür21. Januar 2022
VertragsnameLetztes HandelsdatumStrikeLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
JD220121P000180002021-12-30 9:30AM EST18.000.020.000.030.00-102,434487.50%
JD220121P000200002021-12-28 11:54AM EST20.000.020.010.030.00-25980462.50%
JD220121P000230002021-12-29 3:03PM EST23.000.030.000.040.00-101,212415.63%
JD220121P000250002021-12-28 3:15PM EST25.000.030.010.070.00-1081,345418.75%
JD220121P000280002022-01-04 12:18PM EST28.000.020.010.030.00-19159350.00%
JD220121P000300002022-01-03 2:01PM EST30.000.020.010.120.00-99534371.88%
JD220121P000320002021-12-28 11:46AM EST32.000.060.010.070.00-6401328.13%
JD220121P000350002022-01-05 11:32AM EST35.000.020.020.03-0.03-60.00%23,789278.13%
JD220121P000370002021-12-30 2:06PM EST37.000.050.000.120.00-2401,628288.28%
JD220121P000400002021-12-30 12:48PM EST40.000.070.000.110.00-21,398255.47%
JD220121P000420002021-12-30 12:48PM EST42.000.070.020.230.00-11,178266.41%
JD220121P000450002022-01-03 11:40AM EST45.000.040.000.150.00-41,635219.53%
JD220121P000470002022-01-03 1:37PM EST47.000.060.000.310.00-5201,009226.56%
JD220121P000500002022-01-05 3:59PM EST50.000.200.190.20+0.09+81.82%1265,218207.81%
JD220121P000525002022-01-05 2:39PM EST52.500.250.310.35+0.04+19.05%323,336206.06%
JD220121P000550002022-01-05 3:28PM EST55.000.560.520.58+0.20+55.56%2726,754206.06%
JD220121P000575002022-01-05 2:22PM EST57.500.740.880.97+0.09+13.85%4693,859210.25%
JD220121P000600002022-01-05 3:57PM EST60.001.491.531.62+0.33+28.45%1,69411,099221.39%
JD220121P000625002022-01-05 3:44PM EST62.502.512.492.65+0.50+24.88%1988,404238.38%
JD220121P000640002022-01-05 1:38PM EST64.002.583.253.40-0.16-5.84%7503,881250.10%
JD220121P000650002022-01-05 3:41PM EST65.003.853.854.05+0.64+19.94%1,31416,917260.74%
JD220121P000660002022-01-05 2:40PM EST66.004.134.504.70+0.23+5.90%81244270.70%
JD220121P000670002022-01-05 9:49AM EST67.004.255.205.40-0.25-5.56%491,278281.20%
JD220121P000675002022-01-05 2:33PM EST67.504.905.555.80+0.12+2.51%1,4568,036286.87%
JD220121P000680002022-01-05 12:17PM EST68.004.666.006.20-0.47-9.16%51,400293.99%
JD220121P000690002022-01-05 2:47PM EST69.006.506.807.00+0.60+10.17%2111305.57%
JD220121P000700002022-01-05 3:33PM EST70.007.707.607.85+0.93+13.74%2112,709317.04%
JD220121P000710002022-01-04 9:35AM EST71.006.008.509.100.00-2131336.04%
JD220121P000720002022-01-05 10:16AM EST72.008.129.359.80-0.63-7.20%182344.04%
JD220121P000725002022-01-05 2:21PM EST72.509.259.8010.30+0.22+2.44%48,711350.73%
JD220121P000730002022-01-03 12:11PM EST73.006.009.8511.200.00-2663357.23%
JD220121P000740002022-01-05 11:42AM EST74.009.2511.1511.60+2.15+30.28%371366.46%
JD220121P000750002022-01-05 2:00PM EST75.0010.9112.1012.55-0.09-0.82%1216,666378.37%
JD220121P000760002021-12-31 3:18PM EST76.006.7512.1513.550.00-1014375.88%
JD220121P000770002022-01-03 10:06AM EST77.009.4714.0014.800.00-131406.40%
JD220121P000775002022-01-05 3:40PM EST77.5014.5914.5015.40+1.07+7.91%15,102414.11%
JD220121P000780002022-01-03 9:30AM EST78.009.4514.9515.550.00-129413.57%
JD220121P000790002022-01-04 10:32AM EST79.0015.4815.9016.450.00-136422.85%
JD220121P000800002022-01-05 2:00PM EST80.0015.7517.0017.30-0.20-1.25%1312,172433.30%
JD220121P000810002022-01-03 10:13AM EST81.0013.5717.9018.400.00-14444.24%
JD220121P000825002022-01-05 2:47PM EST82.5019.1518.9019.80+0.60+3.23%155,120450.34%
JD220121P000850002022-01-03 3:27PM EST85.0022.8521.8522.50+5.95+35.21%14,584485.79%
JD220121P000875002022-01-03 3:27PM EST87.5023.3024.3025.50+3.92+20.23%11,540516.46%
JD220121P000900002022-01-05 9:43AM EST90.0026.7326.7527.40+2.89+12.12%13,692527.88%
JD220121P000925002022-01-05 9:45AM EST92.5028.6729.2530.35-0.23-0.80%8912555.96%
JD220121P000950002022-01-04 2:23PM EST95.0031.4331.1032.950.00-41,332566.70%
JD220121P000975002021-12-17 9:34AM EST97.5026.6534.2535.500.00-2273596.92%
JD220121P001000002022-01-05 10:23AM EST100.0035.4536.7037.80+6.43+22.16%2427610.74%
JD220121P001050002022-01-03 9:37AM EST105.0036.7041.7042.800.00-2296644.24%
JD220121P001100002021-12-17 9:56AM EST110.0038.5046.6047.800.00-163673.49%
JD220121P001150002021-12-17 2:37PM EST115.0043.1351.6552.750.00-457702.15%
JD220121P001200002021-12-02 1:12PM EST120.0036.1049.6550.250.00-135462.11%
JD220121P001250002021-12-17 10:02AM EST125.0053.2061.6562.400.00-27747.95%
JD220121P001300002021-11-03 8:41AM EST130.0050.0051.1053.150.00-1820.00%
JD220121P001350002021-11-10 6:55AM EST135.0058.4055.2056.200.00-8240.00%
JD220121P001400002021-11-10 6:55AM EST140.0060.3059.2560.950.00-75470.00%
JD220121P001450002021-11-10 6:55AM EST145.0067.7065.0565.800.00-1380.00%
JD220121P001500002021-11-02 12:36PM EST150.0069.4071.1073.200.00-130.00%
JD220121P001550002021-11-10 6:55AM EST155.0077.5574.6075.650.00-1470.00%