Deutsche Märkte geschlossen

JD.com, Inc. (JD)

NasdaqGS - NasdaqGS Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
28,10-0,58 (-2,02%)
Börsenschluss: 04:00PM EDT
28,15 +0,05 (+0,18%)
Nachbörse: 07:54PM EDT
In the money
Anzeigen:ListeStellage
Callsfür20. September 2024
VertragsnameLetztes HandelsdatumStrikeLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
JD240920C000125002024-05-16 10:52AM EDT12.5021.6516.2516.600.00-12143.16%
JD240920C000140002024-05-17 3:25PM EDT14.0021.6014.9015.100.00-58129.98%
JD240920C000150002024-06-12 1:03PM EDT15.0015.0213.2513.400.00-24082.03%
JD240920C000160002024-05-17 10:06AM EDT16.0019.4013.0013.150.00-715112.99%
JD240920C000175002024-04-26 10:36AM EDT17.5013.1513.0513.250.00-1257149.76%
JD240920C000190002024-05-23 2:52PM EDT19.0012.759.4011.500.00-627698.44%
JD240920C000200002024-06-21 11:32AM EDT20.008.398.408.55-0.91-9.78%4376456.74%
JD240920C000210002024-06-21 10:55AM EDT21.007.507.507.60-1.45-16.20%1041,04753.42%
JD240920C000225002024-06-21 2:13PM EDT22.506.136.156.30-0.56-8.37%3632,52351.81%
JD240920C000240002024-06-21 2:04PM EDT24.004.934.955.05-0.55-10.04%3092,48648.00%
JD240920C000250002024-06-21 3:52PM EDT25.004.204.204.30-0.55-11.58%28511,25446.34%
JD240920C000260002024-06-21 3:50PM EDT26.003.523.503.60-0.49-12.22%5576644.75%
JD240920C000275002024-06-21 3:33PM EDT27.502.642.472.90-0.46-14.84%1218,67746.85%
JD240920C000290002024-06-21 2:42PM EDT29.001.931.962.01-0.39-16.81%591,36142.87%
JD240920C000300002024-06-21 3:59PM EDT30.001.631.511.62-0.27-14.21%2544,83642.48%
JD240920C000310002024-06-21 3:13PM EDT31.001.241.061.30-0.32-20.51%733,30742.33%
JD240920C000325002024-06-21 3:17PM EDT32.500.880.880.93-0.22-20.00%578,02042.38%
JD240920C000350002024-06-21 3:59PM EDT35.000.520.480.52-0.12-18.75%2428,08342.58%
JD240920C000360002024-06-20 2:04PM EDT36.000.520.380.420.00-636543.02%
JD240920C000375002024-06-21 3:23PM EDT37.500.280.260.48-0.09-24.32%57,65349.56%
JD240920C000390002024-06-21 12:49PM EDT39.000.240.180.23-0.06-20.00%275944.63%
JD240920C000400002024-06-21 3:49PM EDT40.000.180.140.19-0.06-25.00%147,07645.22%
JD240920C000410002024-06-20 10:06AM EDT41.000.180.110.160.00-1022445.90%
JD240920C000425002024-06-18 9:45AM EDT42.500.220.050.240.00-1,6007,71153.52%
JD240920C000440002024-06-18 1:50PM EDT44.000.170.040.210.00-14450.00%
JD240920C000450002024-06-21 2:20PM EDT45.000.080.050.19-0.05-38.46%38,64951.56%
JD240920C000460002024-06-04 12:36PM EDT46.000.080.030.18-0.17-68.00%177352.15%
JD240920C000475002024-06-17 10:24AM EDT47.500.130.030.160.00-17,59353.91%
JD240920C000490002024-05-30 1:07PM EDT49.000.190.020.150.00-596155.47%
JD240920C000500002024-06-20 11:27AM EDT50.000.080.020.120.00-10050055.47%
Putsfür20. September 2024
VertragsnameLetztes HandelsdatumStrikeLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
JD240920P000125002024-06-03 9:49AM EDT12.500.040.000.110.00-254079.30%
JD240920P000150002024-05-06 12:10PM EDT15.000.080.010.150.00-145966.99%
JD240920P000160002024-05-29 9:30AM EDT16.000.070.020.12-0.07-50.00%148459.57%
JD240920P000175002024-06-18 1:47PM EDT17.500.060.020.140.00-104,17652.34%
JD240920P000190002024-06-06 11:28AM EDT19.000.110.040.190.00-144653.22%
JD240920P000200002024-06-20 9:40AM EDT20.000.100.080.230.00-204,23849.81%
JD240920P000210002024-06-21 12:56PM EDT21.000.160.150.18+0.01+6.67%24,01041.41%
JD240920P000225002024-06-21 3:38PM EDT22.500.310.290.32+0.02+6.90%109,28839.45%
JD240920P000240002024-06-21 3:20PM EDT24.000.580.540.58+0.08+16.00%1917,17138.57%
JD240920P000250002024-06-21 3:13PM EDT25.000.840.780.82+0.10+13.51%4969,46237.89%
JD240920P000260002024-06-21 11:00AM EDT26.001.151.101.14+0.12+11.65%21,84437.55%
JD240920P000275002024-06-21 3:49PM EDT27.501.771.591.82+0.20+12.74%6811,03238.09%
JD240920P000290002024-06-21 3:20PM EDT29.002.602.482.73+0.25+10.64%52,10139.65%
JD240920P000300002024-06-21 11:37AM EDT30.003.203.103.20+0.27+9.22%42,56636.62%
JD240920P000310002024-06-21 1:27PM EDT31.003.833.753.85+0.43+12.65%541935.55%
JD240920P000325002024-06-20 2:53PM EDT32.505.014.905.25+0.42+9.15%13,01740.67%
JD240920P000350002024-06-21 2:17PM EDT35.007.177.057.15+0.83+13.09%65510,91534.18%
JD240920P000360002024-06-14 2:42PM EDT36.007.547.958.100.00-111035.25%
JD240920P000375002024-06-04 12:09PM EDT37.508.109.409.600.00-1051939.36%
JD240920P000390002024-05-22 10:06AM EDT39.006.9510.8511.000.00-21337.60%
JD240920P000400002024-06-21 9:44AM EDT40.0011.7711.8512.30+0.41+3.61%1043654.00%
JD240920P000410002024-05-17 10:06AM EDT41.007.3512.2012.300.00-110.00%
JD240920P000425002024-06-14 9:34AM EDT42.5013.6014.3514.650.00-303054.00%
JD240920P000450002024-04-23 3:49PM EDT45.0017.480.000.000.00-2000.00%
JD240920P000475002024-04-05 2:35PM EDT47.5021.3514.6515.000.00-9000.00%
JD240920P000490002024-05-15 9:33AM EDT49.0015.6119.2021.350.00--076.42%
JD240920P000500002024-05-22 10:44AM EDT50.0017.1020.4523.950.00--071.68%