Deutsche Märkte geschlossen

JD.com, Inc. (JD)

NasdaqGS - NasdaqGS Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
29,05-0,19 (-0,65%)
Börsenschluss: 04:00PM EDT
29,23 +0,18 (+0,63%)
Nachbörse: 07:59PM EDT
In the money
Anzeigen:ListeStellage
Callsfür28. Juni 2024
VertragsnameLetztes HandelsdatumStrikeLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
JD240628C000230002024-06-17 11:45AM EDT23.005.905.906.300.00-165278.91%
JD240628C000240002024-06-17 11:45AM EDT24.004.903.005.300.00-214897.85%
JD240628C000250002024-06-04 10:07AM EDT25.005.303.954.200.00-506070.90%
JD240628C000255002024-06-17 2:30PM EDT25.503.803.403.700.00-4563.67%
JD240628C000260002024-05-31 11:32AM EDT26.003.703.053.350.00-1256.64%
JD240628C000270002024-06-17 11:58AM EDT27.002.052.162.300.00-836350.78%
JD240628C000275002024-06-17 2:40PM EDT27.501.891.561.960.00-405153.52%
JD240628C000280002024-06-17 3:36PM EDT28.001.521.351.550.00-359049.51%
JD240628C000285002024-06-18 10:48AM EDT28.501.190.821.18-0.06-4.80%3917746.19%
JD240628C000290002024-06-18 2:56PM EDT29.000.800.590.79-0.10-11.11%1251,33439.94%
JD240628C000295002024-06-18 3:56PM EDT29.500.550.530.57-0.15-21.43%1,73237240.04%
JD240628C000300002024-06-18 3:46PM EDT30.000.380.370.41-0.14-26.92%5682,35540.82%
JD240628C000305002024-06-18 3:59PM EDT30.500.280.260.30-0.11-28.21%30744042.29%
JD240628C000310002024-06-18 3:48PM EDT31.000.180.170.20-0.08-30.77%1306,24742.29%
JD240628C000315002024-06-18 2:29PM EDT31.500.160.110.14-0.01-5.88%625043.36%
JD240628C000320002024-06-18 1:45PM EDT32.000.110.100.11-0.02-15.38%863445.70%
JD240628C000325002024-06-18 11:55AM EDT32.500.080.050.080.00-112647.07%
JD240628C000330002024-06-18 3:25PM EDT33.000.060.040.07-0.02-25.00%151,56250.39%
JD240628C000335002024-06-18 9:31AM EDT33.500.050.020.130.00-12555.47%
JD240628C000340002024-06-14 12:46PM EDT34.000.050.020.10+0.01+25.00%136557.42%
JD240628C000345002024-06-18 1:35PM EDT34.500.050.020.13+0.03+150.00%1264.06%
JD240628C000350002024-06-18 12:34PM EDT35.000.010.010.05-0.06-85.71%250457.81%
JD240628C000355002024-06-12 11:53AM EDT35.500.070.010.120.00--270.31%
JD240628C000360002024-06-14 9:36AM EDT36.000.070.000.120.00-120673.05%
JD240628C000370002024-06-18 9:57AM EDT37.000.010.010.12-0.26-96.30%12319081.64%
JD240628C000380002024-06-17 10:34AM EDT38.000.020.010.110.00-510187.50%
JD240628C000390002024-06-17 10:34AM EDT39.000.010.010.030.00-41,02679.69%
JD240628C000400002024-06-13 9:30AM EDT40.000.040.010.030.00-125785.94%
JD240628C000410002024-06-18 3:53PM EDT41.000.020.000.10-0.06-75.00%135103.91%
JD240628C000420002024-05-24 11:28AM EDT42.000.330.000.110.00-26111.72%
JD240628C000450002024-06-18 1:53PM EDT45.000.010.000.110.00-1022128.13%
Putsfür28. Juni 2024
VertragsnameLetztes HandelsdatumStrikeLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
JD240628P000200002024-06-14 12:51PM EDT20.000.010.000.110.00--1119.53%
JD240628P000240002024-06-18 9:53AM EDT24.000.150.010.11+0.10+200.00%12569.14%
JD240628P000250002024-06-18 12:23PM EDT25.000.070.010.07+0.01+16.67%16152.34%
JD240628P000255002024-06-14 3:07PM EDT25.500.050.010.130.00--352.73%
JD240628P000260002024-06-18 11:27AM EDT26.000.040.020.07-0.04-50.00%132846.48%
JD240628P000270002024-06-18 2:45PM EDT27.000.090.090.12-0.07-43.75%2481439.45%
JD240628P000275002024-06-18 3:40PM EDT27.500.170.160.17-0.02-10.53%20812636.52%
JD240628P000280002024-06-18 3:11PM EDT28.000.280.270.38-0.02-6.67%261,31942.38%
JD240628P000285002024-06-18 3:24PM EDT28.500.460.410.58+0.01+2.22%319143.46%
JD240628P000290002024-06-18 3:40PM EDT29.000.680.650.78+0.03+4.62%35319941.99%
JD240628P000295002024-06-18 3:31PM EDT29.500.940.951.00+0.01+1.08%524238.97%
JD240628P000300002024-06-18 12:56PM EDT30.001.181.161.350.00-1566240.23%
JD240628P000305002024-06-18 9:53AM EDT30.501.561.461.83+0.15+10.64%1247.36%
JD240628P000310002024-06-18 12:55PM EDT31.001.931.952.27-0.15-7.21%1728450.98%
JD240628P000320002024-06-18 1:21PM EDT32.002.832.843.10+0.11+4.04%1710350.00%
JD240628P000325002024-06-18 1:02PM EDT32.503.353.353.60+0.22+7.03%24155.47%
JD240628P000330002024-06-18 1:23PM EDT33.003.823.854.15-0.38-9.05%64065.82%
JD240628P000340002024-06-17 2:30PM EDT34.004.804.855.200.00-92759.96%
JD240628P000350002024-06-17 12:46PM EDT35.006.255.756.050.00-82172.66%
JD240628P000360002024-06-11 2:47PM EDT36.006.706.857.200.00-22076.17%
JD240628P000370002024-06-10 12:15PM EDT37.007.537.858.100.00-1469.53%
JD240628P000380002024-06-17 9:51AM EDT38.009.008.859.050.00-1350.00%
JD240628P000400002024-05-20 3:50PM EDT40.006.2210.8511.050.00-70050.00%
JD240628P000450002024-06-17 9:51AM EDT45.0016.0015.8516.100.00-170114.84%