Deutsche Märkte geschlossen
DAX
18.301,90 -274,60 (-1,48%) Euro Stoxx 50
4.738,06 -77,09 (-1,60%) Dow Jones 30
40.345,41 -410,39 (-1,01%) Gold
2.524,60 -18,50 (-0,73%) EUR/USD
1,1089 -0,0023 (-0,21%) Bitcoin EUR
48.903,57 -130,72 (-0,27%)
JD.com, Inc. (JD)
NasdaqGS - NasdaqGS Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EDT
Nachbörse:
Callsfür18. Oktober 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| JD241018C00015000 | 2024-08-30 10:32AM EDT | 15.00 | 12.18 | 11.05 | 11.30 | 0.00 | - | 5 | 4 | 94.92% |
| JD241018C00016000 | 2024-08-08 12:08PM EDT | 16.00 | 10.25 | 9.95 | 10.60 | 0.00 | - | 3 | 3 | 98.44% |
| JD241018C00018000 | 2024-09-05 3:23PM EDT | 18.00 | 8.50 | 8.15 | 8.35 | +8.50 | - | - | 1 | 76.17% |
| JD241018C00019000 | 2024-08-08 12:12PM EDT | 19.00 | 7.30 | 7.05 | 7.35 | 0.00 | - | 3 | 3 | 62.11% |
| JD241018C00020000 | 2024-08-29 1:03PM EDT | 20.00 | 6.60 | 5.90 | 7.95 | 0.00 | - | 10 | 174 | 96.68% |
| JD241018C00021000 | 2024-08-22 1:50PM EDT | 21.00 | 5.76 | 5.25 | 5.40 | 0.00 | - | 32 | 502 | 54.98% |
| JD241018C00022000 | 2024-09-03 9:50AM EDT | 22.00 | 5.00 | 3.35 | 4.45 | 0.00 | - | 1 | 780 | 52.73% |
| JD241018C00023000 | 2024-09-03 2:15PM EDT | 23.00 | 4.10 | 3.45 | 3.55 | 0.00 | - | 4 | 827 | 47.56% |
| JD241018C00024000 | 2024-09-05 9:34AM EDT | 24.00 | 2.96 | 2.66 | 2.92 | 0.00 | - | 5 | 3,523 | 50.49% |
| JD241018C00025000 | 2024-09-06 11:56AM EDT | 25.00 | 2.01 | 1.98 | 2.93 | -0.33 | -14.10% | 8 | 3,528 | 54.88% |
| JD241018C00026000 | 2024-09-06 2:49PM EDT | 26.00 | 1.47 | 1.40 | 1.46 | -0.11 | -6.96% | 469 | 4,781 | 40.97% |
| JD241018C00027000 | 2024-09-06 3:59PM EDT | 27.00 | 1.00 | 0.98 | 1.01 | -0.09 | -8.26% | 312 | 5,750 | 40.23% |
| JD241018C00028000 | 2024-09-06 3:55PM EDT | 28.00 | 0.66 | 0.65 | 0.69 | -0.12 | -15.38% | 107 | 5,795 | 40.33% |
| JD241018C00029000 | 2024-09-06 3:05PM EDT | 29.00 | 0.46 | 0.45 | 0.46 | -0.04 | -8.00% | 54 | 3,339 | 40.48% |
| JD241018C00030000 | 2024-09-06 3:59PM EDT | 30.00 | 0.31 | 0.30 | 0.31 | -0.03 | -8.82% | 223 | 14,482 | 41.11% |
| JD241018C00031000 | 2024-09-06 11:53AM EDT | 31.00 | 0.21 | 0.18 | 0.22 | -0.03 | -12.50% | 28 | 1,772 | 42.58% |
| JD241018C00032000 | 2024-09-05 10:21AM EDT | 32.00 | 0.21 | 0.12 | 0.16 | 0.00 | - | 1 | 1,695 | 44.04% |
| JD241018C00033000 | 2024-09-06 3:57PM EDT | 33.00 | 0.09 | 0.09 | 0.10 | -0.06 | -40.00% | 105 | 1,708 | 43.95% |
| JD241018C00034000 | 2024-09-06 11:30AM EDT | 34.00 | 0.06 | 0.06 | 0.10 | -0.05 | -45.45% | 5 | 1,702 | 48.24% |
| JD241018C00035000 | 2024-09-04 9:31AM EDT | 35.00 | 0.10 | 0.03 | 0.14 | 0.00 | - | 1 | 3,799 | 50.59% |
| JD241018C00036000 | 2024-09-06 11:53AM EDT | 36.00 | 0.04 | 0.02 | 0.07 | -0.03 | -42.86% | 4 | 2,502 | 52.34% |
| JD241018C00037000 | 2024-08-30 9:45AM EDT | 37.00 | 0.08 | 0.02 | 0.37 | 0.00 | - | 3 | 2,434 | 68.36% |
| JD241018C00038000 | 2024-08-19 11:02AM EDT | 38.00 | 0.16 | 0.01 | 0.07 | 0.00 | - | 41 | 191 | 54.30% |
| JD241018C00039000 | 2024-08-27 12:34PM EDT | 39.00 | 0.05 | 0.01 | 0.10 | 0.00 | - | 100 | 167 | 60.16% |
| JD241018C00040000 | 2024-09-06 11:39AM EDT | 40.00 | 0.05 | 0.01 | 0.08 | +0.03 | +150.00% | 1 | 602 | 61.33% |
| JD241018C00041000 | 2024-08-09 11:55AM EDT | 41.00 | 0.33 | 0.01 | 0.32 | 0.00 | - | 8 | 19 | 80.08% |
| JD241018C00042000 | 2024-08-09 11:55AM EDT | 42.00 | 0.06 | 0.01 | 0.26 | 0.00 | - | 8 | 57 | 80.27% |
| JD241018C00043000 | 2024-07-31 11:22AM EDT | 43.00 | 0.07 | 0.01 | 0.50 | 0.00 | - | 8 | 40 | 94.43% |
| JD241018C00044000 | 2024-07-18 12:39PM EDT | 44.00 | 0.08 | 0.02 | 0.75 | 0.00 | - | 60 | 30 | 106.93% |
| JD241018C00045000 | 2024-08-02 3:50PM EDT | 45.00 | 0.26 | 0.01 | 0.50 | 0.00 | - | 2 | 2,209 | 100.68% |
| JD241018C00049000 | 2024-05-17 10:39AM EDT | 49.00 | 1.08 | 0.06 | 0.34 | 0.00 | - | 2 | 2 | 107.03% |
| JD241018C00050000 | 2024-08-29 9:30AM EDT | 50.00 | 0.05 | 0.00 | 0.25 | 0.00 | - | 2 | 20 | 100.98% |
Putsfür18. Oktober 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| JD241018P00018000 | 2024-08-22 12:07PM EDT | 18.00 | 0.06 | 0.01 | 0.32 | 0.00 | - | 200 | 213 | 74.61% |
| JD241018P00019000 | 2024-08-23 3:54PM EDT | 19.00 | 0.05 | 0.02 | 0.30 | 0.00 | - | 20 | 72 | 65.23% |
| JD241018P00020000 | 2024-09-06 9:49AM EDT | 20.00 | 0.07 | 0.04 | 0.11 | +0.02 | +40.00% | 4 | 1,200 | 51.95% |
| JD241018P00021000 | 2024-09-05 9:32AM EDT | 21.00 | 0.07 | 0.09 | 0.11 | 0.00 | - | 15 | 2,864 | 44.14% |
| JD241018P00022000 | 2024-09-06 1:50PM EDT | 22.00 | 0.15 | 0.15 | 0.18 | +0.02 | +15.38% | 2 | 2,436 | 41.60% |
| JD241018P00023000 | 2024-09-06 12:34PM EDT | 23.00 | 0.30 | 0.26 | 0.30 | +0.05 | +20.00% | 10 | 3,477 | 39.55% |
| JD241018P00024000 | 2024-09-06 3:58PM EDT | 24.00 | 0.47 | 0.47 | 0.48 | +0.04 | +9.30% | 2,030 | 5,647 | 37.45% |
| JD241018P00025000 | 2024-09-06 3:50PM EDT | 25.00 | 0.76 | 0.75 | 0.79 | +0.06 | +8.57% | 37 | 6,745 | 36.72% |
| JD241018P00026000 | 2024-09-06 2:52PM EDT | 26.00 | 1.17 | 1.19 | 1.23 | +0.07 | +6.36% | 61 | 6,578 | 36.33% |
| JD241018P00027000 | 2024-09-06 1:04PM EDT | 27.00 | 1.78 | 1.73 | 1.80 | +0.21 | +13.38% | 16 | 16,012 | 36.13% |
| JD241018P00028000 | 2024-09-06 11:31AM EDT | 28.00 | 2.38 | 2.41 | 2.49 | +0.10 | +4.39% | 18 | 10,024 | 36.13% |
| JD241018P00029000 | 2024-09-06 9:37AM EDT | 29.00 | 2.91 | 3.20 | 3.30 | +0.04 | +1.39% | 4 | 3,169 | 37.06% |
| JD241018P00030000 | 2024-09-06 1:39PM EDT | 30.00 | 4.07 | 4.05 | 4.15 | +0.48 | +13.37% | 2 | 855 | 36.91% |
| JD241018P00031000 | 2024-09-04 9:30AM EDT | 31.00 | 4.11 | 4.95 | 5.10 | 0.00 | - | 4 | 584 | 39.65% |
| JD241018P00032000 | 2024-08-30 12:09PM EDT | 32.00 | 5.21 | 5.90 | 6.05 | 0.00 | - | 1 | 273 | 41.21% |
| JD241018P00033000 | 2024-08-29 10:42AM EDT | 33.00 | 6.67 | 4.90 | 7.05 | 0.00 | - | 2 | 398 | 45.70% |
| JD241018P00034000 | 2024-08-30 9:47AM EDT | 34.00 | 6.70 | 5.85 | 8.00 | 0.00 | - | 2 | 4,113 | 44.92% |
| JD241018P00035000 | 2024-09-05 11:21AM EDT | 35.00 | 8.34 | 8.25 | 9.65 | 0.00 | - | 1 | 442 | 87.21% |
| JD241018P00036000 | 2024-08-23 3:25PM EDT | 36.00 | 9.25 | 8.00 | 11.75 | 0.00 | - | 30 | 0 | 132.13% |
| JD241018P00037000 | 2024-06-13 2:47PM EDT | 37.00 | 7.89 | 8.85 | 9.95 | 0.00 | - | 4 | 0 | 0.00% |
| JD241018P00038000 | 2024-06-27 3:49PM EDT | 38.00 | 11.75 | 10.45 | 12.50 | 0.00 | - | 1,320 | 0 | 94.73% |
| JD241018P00039000 | 2024-05-21 3:19PM EDT | 39.00 | 7.05 | 10.00 | 10.55 | 0.00 | - | - | 2 | 0.00% |
| JD241018P00040000 | 2024-06-25 10:16AM EDT | 40.00 | 12.45 | 13.10 | 13.30 | 0.00 | - | 3 | 3 | 0.00% |
| JD241018P00042000 | 2024-09-05 3:05PM EDT | 42.00 | 15.60 | 15.80 | 16.00 | +15.60 | - | - | 1 | 71.88% |
| JD241018P00043000 | 2024-08-21 11:19AM EDT | 43.00 | 16.45 | 16.40 | 18.00 | 0.00 | - | - | 0 | 95.61% |
| JD241018P00050000 | 2024-05-29 9:51AM EDT | 50.00 | 20.70 | 24.00 | 25.60 | 0.00 | - | 1 | 0 | 152.64% |
