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
Callsfür19. Juli 2024
VertragsnameLetztes HandelsdatumStrikeLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
JD240719C000160002024-06-10 9:32AM EDT16.0013.1012.9513.300.00--1107.81%
JD240719C000170002024-06-11 10:00AM EDT17.0012.7512.0012.300.00--1103.52%
JD240719C000180002024-05-08 9:39AM EDT18.0014.0911.2511.900.00--1138.48%
JD240719C000190002024-06-10 11:45AM EDT19.0010.6510.0010.350.00--388.28%
JD240719C000200002024-06-17 9:35AM EDT20.009.159.059.350.00-206082.42%
JD240719C000210002024-06-10 10:22AM EDT21.008.558.058.350.00-1327273.63%
JD240719C000220002024-06-12 10:24AM EDT22.007.607.057.300.00--362.31%
JD240719C000230002024-06-10 9:32AM EDT23.006.206.056.400.00-720058.79%
JD240719C000240002024-06-18 2:20PM EDT24.005.355.155.45-0.09-1.65%316455.57%
JD240719C000250002024-06-17 10:29AM EDT25.004.194.204.450.00-131554.79%
JD240719C000260002024-06-18 2:28PM EDT26.003.463.353.45-0.24-6.49%10127245.02%
JD240719C000270002024-06-18 3:37PM EDT27.002.602.462.71-0.21-7.47%2326144.92%
JD240719C000280002024-06-18 3:36PM EDT28.001.881.831.94-0.18-8.74%134,08740.72%
JD240719C000290002024-06-18 2:55PM EDT29.001.381.231.38-0.12-8.00%6101,32440.19%
JD240719C000300002024-06-18 2:37PM EDT30.000.910.760.95-0.14-13.33%5057,23940.04%
JD240719C000310002024-06-18 3:22PM EDT31.000.610.600.68-0.13-17.57%354,68141.60%
JD240719C000320002024-06-18 3:38PM EDT32.000.410.380.42-0.09-18.00%1322,78040.63%
JD240719C000330002024-06-18 3:38PM EDT33.000.260.240.26-0.05-16.13%603,32840.43%
JD240719C000340002024-06-18 2:52PM EDT34.000.180.150.18-0.03-14.29%474,05441.99%
JD240719C000350002024-06-18 3:42PM EDT35.000.120.100.14-0.03-20.00%956,07444.53%
JD240719C000360002024-06-18 3:31PM EDT36.000.090.060.09-0.02-18.18%43,12344.92%
JD240719C000370002024-06-18 9:52AM EDT37.000.120.050.16+0.07+140.00%10395150.98%
JD240719C000380002024-06-14 1:24PM EDT38.000.050.050.130.00-10060453.52%
JD240719C000390002024-06-17 2:45PM EDT39.000.050.020.140.00-267156.25%
JD240719C000400002024-06-18 12:34PM EDT40.000.060.020.08+0.01+20.00%204,48755.47%
JD240719C000410002024-06-14 1:25PM EDT41.000.030.000.120.00-1005060.94%
JD240719C000420002024-06-18 1:48PM EDT42.000.070.000.12-0.05-41.67%135964.06%
JD240719C000430002024-06-18 1:42PM EDT43.000.060.000.12-0.01-14.29%192467.58%
JD240719C000440002024-05-29 10:56AM EDT44.000.010.000.110.00-132269.92%
JD240719C000450002024-05-24 10:00AM EDT45.000.130.000.110.00-19872.66%
JD240719C000460002024-05-31 11:56AM EDT46.000.050.000.110.00-4975.78%
JD240719C000470002024-05-24 10:43AM EDT47.000.170.000.110.00-4478.91%
JD240719C000480002024-05-20 9:30AM EDT48.000.300.000.110.00-3881.64%
JD240719C000490002024-06-17 9:30AM EDT49.000.020.000.100.00-33583.20%
Putsfür19. Juli 2024
VertragsnameLetztes HandelsdatumStrikeLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
JD240719P000170002024-05-09 1:34PM EDT17.000.030.000.110.00-603093.36%
JD240719P000190002024-05-15 12:05PM EDT19.000.040.000.130.00--3078.13%
JD240719P000200002024-05-23 11:35AM EDT20.000.060.000.100.00-11966.80%
JD240719P000210002024-06-17 1:39PM EDT21.000.030.000.110.00-1005160.16%
JD240719P000220002024-05-15 2:16PM EDT22.000.080.020.150.00-60757.42%
JD240719P000230002024-06-10 9:31AM EDT23.000.080.000.140.00-59355.66%
JD240719P000240002024-06-17 11:15AM EDT24.000.080.040.140.00-10015547.46%
JD240719P000250002024-06-18 10:11AM EDT25.000.110.100.14-0.02-15.38%168039.45%
JD240719P000260002024-06-18 3:37PM EDT26.000.220.200.24-0.03-12.00%1932,04337.31%
JD240719P000270002024-06-18 3:30PM EDT27.000.400.370.53-0.03-6.98%31,01240.14%
JD240719P000280002024-06-18 3:53PM EDT28.000.710.700.800.00-681,30637.89%
JD240719P000290002024-06-18 3:44PM EDT29.001.161.071.16-0.01-0.85%3,0822,66735.16%
JD240719P000300002024-06-18 2:02PM EDT30.001.691.691.86+0.03+1.81%1453,48838.82%
JD240719P000310002024-06-18 2:05PM EDT31.002.442.402.60+0.03+1.24%152,50940.63%
JD240719P000320002024-06-18 2:35PM EDT32.003.203.203.30-0.20-5.88%134,50137.79%
JD240719P000330002024-06-18 11:42AM EDT33.004.024.054.25-0.03-0.74%22,12742.43%
JD240719P000340002024-06-17 3:58PM EDT34.004.894.955.100.00-188340.04%
JD240719P000350002024-06-18 1:34PM EDT35.005.805.856.05-0.22-3.65%52,72941.21%
JD240719P000360002024-06-14 10:13AM EDT36.007.216.907.200.00-91,01357.13%
JD240719P000370002024-06-18 2:31PM EDT37.007.927.859.80-0.33-4.00%295492.04%
JD240719P000380002024-06-17 2:25PM EDT38.008.708.859.050.00-82054.69%
JD240719P000390002024-06-14 9:39AM EDT39.0010.109.7510.100.00-2263.87%
JD240719P000400002024-06-12 9:59AM EDT40.0010.7710.7511.100.00-20067.97%
JD240719P000410002024-05-07 12:05PM EDT41.009.1711.1511.300.00--1000.00%
JD240719P000420002024-05-09 9:54AM EDT42.0010.1512.6012.750.00-300.00%
JD240719P000450002024-06-12 12:52PM EDT45.0015.1915.7516.050.00--080.27%
JD240719P000490002024-05-13 12:39PM EDT49.0015.3219.3519.500.00-5000.00%