Deutsche Märkte geschlossen
Nikkei 225
36.203,22 -378,54 (-1,03%) Dow Jones 30
41.518,31 -103,77 (-0,25%) Bitcoin EUR
54.741,24 +2.843,51 (+5,48%) XRP EUR
0,53 +0,01 (+1,92%) Nasdaq Compositive
17.578,23 -13,90 (-0,08%) S&P 500
5.622,39 -10,70 (-0,19%)
JD.com, Inc. (JD)
NasdaqGS - NasdaqGS Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Ab 02:54PM EDT. Markt geöffnet.
Callsfür20. September 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| JD240920C00012500 | 2024-05-16 10:52AM EDT | 12.50 | 21.65 | 16.25 | 16.60 | 0.00 | - | 1 | 2 | 908.20% |
| JD240920C00014000 | 2024-05-17 3:25PM EDT | 14.00 | 21.60 | 14.90 | 15.10 | 0.00 | - | 5 | 8 | 816.80% |
| JD240920C00015000 | 2024-08-19 10:34AM EDT | 15.00 | 14.65 | 11.90 | 12.05 | 0.00 | - | 1 | 38 | 284.38% |
| JD240920C00016000 | 2024-08-20 2:10PM EDT | 16.00 | 12.20 | 10.95 | 11.05 | 0.00 | - | 2 | 28 | 187.50% |
| JD240920C00017500 | 2024-08-07 10:26AM EDT | 17.50 | 8.20 | 8.65 | 8.95 | 0.00 | - | 13 | 68 | 0.00% |
| JD240920C00019000 | 2024-08-29 2:39PM EDT | 19.00 | 7.50 | 7.95 | 8.05 | 0.00 | - | 10 | 293 | 131.25% |
| JD240920C00020000 | 2024-09-16 9:50AM EDT | 20.00 | 6.45 | 6.95 | 7.05 | 0.00 | - | 1 | 1,019 | 112.50% |
| JD240920C00021000 | 2024-09-17 11:16AM EDT | 21.00 | 6.09 | 5.95 | 6.05 | +0.70 | +12.99% | 100 | 1,872 | 96.88% |
| JD240920C00022000 | 2024-09-09 12:02PM EDT | 22.00 | 3.87 | 4.95 | 5.05 | 0.00 | - | 436 | 659 | 81.25% |
| JD240920C00022500 | 2024-09-17 11:59AM EDT | 22.50 | 4.65 | 4.45 | 4.55 | +0.90 | +24.00% | 8 | 4,042 | 71.88% |
| JD240920C00023000 | 2024-09-12 11:51AM EDT | 23.00 | 3.70 | 3.95 | 4.05 | 0.00 | - | 1 | 1,085 | 65.63% |
| JD240920C00023500 | 2024-09-11 3:35PM EDT | 23.50 | 3.10 | 3.45 | 3.75 | 0.00 | - | 1 | 568 | 98.05% |
| JD240920C00024000 | 2024-09-17 12:34PM EDT | 24.00 | 3.05 | 3.00 | 3.05 | +0.73 | +31.47% | 176 | 3,432 | 64.84% |
| JD240920C00024500 | 2024-09-10 9:47AM EDT | 24.50 | 1.82 | 2.48 | 2.64 | 0.00 | - | 1 | 3 | 66.02% |
| JD240920C00025000 | 2024-09-17 2:15PM EDT | 25.00 | 2.00 | 2.01 | 2.07 | +0.66 | +49.25% | 5,315 | 19,010 | 50.78% |
| JD240920C00025500 | 2024-09-17 2:15PM EDT | 25.50 | 1.54 | 1.53 | 1.59 | +0.58 | +60.42% | 88 | 0 | 49.61% |
| JD240920C00026000 | 2024-09-17 12:27PM EDT | 26.00 | 1.12 | 1.09 | 1.14 | +0.54 | +93.10% | 710 | 5,361 | 44.34% |
| JD240920C00026500 | 2024-09-17 2:14PM EDT | 26.50 | 0.69 | 0.69 | 0.72 | +0.37 | +115.62% | 298 | 1,556 | 38.28% |
| JD240920C00027000 | 2024-09-17 2:16PM EDT | 27.00 | 0.40 | 0.41 | 0.44 | +0.24 | +150.00% | 2,024 | 5,217 | 39.26% |
| JD240920C00027500 | 2024-09-17 2:23PM EDT | 27.50 | 0.23 | 0.22 | 0.24 | +0.17 | +283.33% | 3,260 | 33,377 | 39.45% |
| JD240920C00028000 | 2024-09-17 2:02PM EDT | 28.00 | 0.12 | 0.10 | 0.13 | +0.09 | +300.00% | 1,174 | 9,721 | 41.02% |
| JD240920C00028500 | 2024-09-17 2:06PM EDT | 28.50 | 0.06 | 0.06 | 0.07 | +0.04 | +200.00% | 950 | 1,182 | 42.97% |
| JD240920C00029000 | 2024-09-17 2:23PM EDT | 29.00 | 0.04 | 0.03 | 0.05 | +0.02 | +100.00% | 52 | 7,913 | 48.44% |
| JD240920C00029500 | 2024-09-17 11:16AM EDT | 29.50 | 0.04 | 0.02 | 0.04 | +0.02 | +100.00% | 144 | 496 | 50.78% |
| JD240920C00030000 | 2024-09-17 1:47PM EDT | 30.00 | 0.02 | 0.02 | 0.03 | +0.01 | +100.00% | 428 | 18,810 | 56.25% |
| JD240920C00030500 | 2024-09-16 3:37PM EDT | 30.50 | 0.01 | 0.01 | 0.03 | 0.00 | - | 635 | 659 | 60.94% |
| JD240920C00031000 | 2024-09-17 2:03PM EDT | 31.00 | 0.02 | 0.01 | 0.03 | +0.01 | +100.00% | 18 | 10,882 | 67.97% |
| JD240920C00031500 | 2024-09-17 11:30AM EDT | 31.50 | 0.01 | 0.01 | 0.03 | 0.00 | - | 100 | 272 | 74.22% |
| JD240920C00032000 | 2024-09-17 1:24PM EDT | 32.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 418 | 2,682 | 65.63% |
| JD240920C00032500 | 2024-09-16 2:31PM EDT | 32.50 | 0.01 | 0.00 | 0.02 | -0.02 | -66.67% | 1 | 10,122 | 78.13% |
| JD240920C00033000 | 2024-09-17 10:00AM EDT | 33.00 | 0.02 | 0.00 | 0.19 | +0.01 | +100.00% | 10 | 340 | 122.27% |
| JD240920C00033500 | 2024-09-11 10:38AM EDT | 33.50 | 0.01 | 0.00 | 0.50 | 0.00 | - | 28 | 42 | 162.89% |
| JD240920C00034000 | 2024-09-10 11:38AM EDT | 34.00 | 0.01 | 0.00 | 0.05 | 0.00 | - | 13 | 27 | 107.81% |
| JD240920C00034500 | 2024-08-22 11:54AM EDT | 34.50 | 0.06 | 0.00 | 0.01 | 0.00 | - | 8 | 9 | 90.63% |
| JD240920C00035000 | 2024-09-17 9:47AM EDT | 35.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 3 | 8,607 | 96.88% |
| JD240920C00036000 | 2024-09-12 12:31PM EDT | 36.00 | 0.03 | 0.00 | 0.02 | 0.00 | - | 1 | 3,359 | 115.63% |
| JD240920C00037000 | 2024-09-09 10:26AM EDT | 37.00 | 0.01 | 0.00 | 0.05 | 0.00 | - | 27 | 52 | 139.06% |
| JD240920C00037500 | 2024-09-09 10:28AM EDT | 37.50 | 0.01 | 0.00 | 0.25 | 0.00 | - | 27 | 6,676 | 188.67% |
| JD240920C00039000 | 2024-09-10 2:54PM EDT | 39.00 | 0.02 | 0.00 | 0.05 | 0.00 | - | 21 | 0 | 159.38% |
| JD240920C00040000 | 2024-09-05 11:38AM EDT | 40.00 | 0.02 | 0.00 | 0.03 | 0.00 | - | 1 | 7,021 | 156.25% |
| JD240920C00041000 | 2024-08-09 10:02AM EDT | 41.00 | 0.03 | 0.00 | 0.03 | 0.00 | - | 150 | 347 | 165.63% |
| JD240920C00042500 | 2024-09-16 11:29AM EDT | 42.50 | 0.01 | 0.00 | 0.02 | 0.00 | - | 10 | 7,722 | 168.75% |
| JD240920C00044000 | 2024-08-26 10:24AM EDT | 44.00 | 0.01 | 0.00 | 0.05 | 0.00 | - | 1 | 0 | 201.56% |
| JD240920C00045000 | 2024-09-10 12:51PM EDT | 45.00 | 0.01 | 0.00 | 0.04 | 0.00 | - | 1 | 8,575 | 203.13% |
| JD240920C00046000 | 2024-07-15 3:58PM EDT | 46.00 | 0.01 | 0.00 | 1.27 | 0.00 | - | 1 | 772 | 389.45% |
| JD240920C00047500 | 2024-08-15 3:41PM EDT | 47.50 | 0.02 | 0.00 | 0.04 | 0.00 | - | 1 | 7,611 | 221.88% |
| JD240920C00049000 | 2024-08-16 10:20AM EDT | 49.00 | 0.03 | 0.00 | 0.02 | 0.00 | - | 259 | 1,145 | 212.50% |
| JD240920C00050000 | 2024-08-19 1:13PM EDT | 50.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 6,488 | 6,634 | 206.25% |
Putsfür20. September 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| JD240920P00012500 | 2024-09-04 2:55PM EDT | 12.50 | 0.01 | 0.00 | 0.01 | 0.00 | - | 5 | 535 | 268.75% |
| JD240920P00014000 | 2024-08-19 1:11PM EDT | 14.00 | 0.01 | 0.00 | 0.05 | 0.00 | - | 1,898 | 1,899 | 281.25% |
| JD240920P00015000 | 2024-08-19 11:08AM EDT | 15.00 | 0.02 | 0.00 | 0.50 | 0.00 | - | 1 | 459 | 382.03% |
| JD240920P00016000 | 2024-08-19 1:13PM EDT | 16.00 | 0.02 | 0.00 | 0.05 | 0.00 | - | 50 | 623 | 228.13% |
| JD240920P00017500 | 2024-09-10 9:58AM EDT | 17.50 | 0.01 | 0.00 | 0.50 | 0.00 | - | 5 | 4,171 | 297.27% |
| JD240920P00018000 | 2024-09-13 10:44AM EDT | 18.00 | 0.01 | - | 0.05 | 0.00 | - | - | 2 | 203.13% |
| JD240920P00019000 | 2024-09-13 9:56AM EDT | 19.00 | 0.02 | 0.00 | 0.50 | 0.00 | - | 1 | 1,260 | 251.17% |
| JD240920P00020000 | 2024-09-13 3:43PM EDT | 20.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 2 | 5,332 | 139.06% |
| JD240920P00020500 | 2024-09-13 12:04PM EDT | 20.50 | 0.01 | - | 0.21 | 0.00 | - | - | 1,621 | 198.44% |
| JD240920P00021000 | 2024-09-16 9:30AM EDT | 21.00 | 0.01 | 0.00 | 0.05 | 0.00 | - | 1 | 5,156 | 120.31% |
| JD240920P00022000 | 2024-09-16 12:20PM EDT | 22.00 | 0.01 | 0.00 | 0.03 | 0.00 | - | 5,281 | 5,400 | 92.19% |
| JD240920P00022500 | 2024-09-17 1:11PM EDT | 22.50 | 0.01 | 0.01 | 0.02 | -0.01 | -50.00% | 19 | 15,287 | 84.38% |
| JD240920P00023000 | 2024-09-17 9:41AM EDT | 23.00 | 0.01 | 0.01 | 0.03 | -0.01 | -50.00% | 5 | 60 | 78.13% |
| JD240920P00023500 | 2024-09-17 9:45AM EDT | 23.50 | 0.01 | 0.01 | 0.02 | -0.01 | -50.00% | 7 | 57 | 66.41% |
| JD240920P00024000 | 2024-09-17 11:14AM EDT | 24.00 | 0.02 | 0.01 | 0.02 | -0.02 | -50.00% | 39 | 14,681 | 57.81% |
| JD240920P00024500 | 2024-09-17 12:32PM EDT | 24.50 | 0.03 | 0.02 | 0.03 | -0.02 | -40.00% | 24 | 0 | 53.91% |
| JD240920P00025000 | 2024-09-17 2:04PM EDT | 25.00 | 0.04 | 0.03 | 0.04 | -0.04 | -50.00% | 2,828 | 19,978 | 49.22% |
| JD240920P00025500 | 2024-09-17 12:34PM EDT | 25.50 | 0.04 | 0.04 | 0.06 | -0.10 | -71.43% | 1,240 | 3,521 | 43.36% |
| JD240920P00026000 | 2024-09-17 1:36PM EDT | 26.00 | 0.10 | 0.09 | 0.11 | -0.17 | -62.96% | 855 | 11,087 | 39.84% |
| JD240920P00026500 | 2024-09-17 1:31PM EDT | 26.50 | 0.20 | 0.20 | 0.22 | -0.30 | -60.00% | 473 | 896 | 37.89% |
| JD240920P00027000 | 2024-09-17 2:21PM EDT | 27.00 | 0.42 | 0.40 | 0.43 | -0.42 | -50.00% | 721 | 1,695 | 37.89% |
| JD240920P00027500 | 2024-09-17 1:01PM EDT | 27.50 | 0.72 | 0.67 | 0.74 | -0.50 | -40.98% | 57 | 21,957 | 38.87% |
| JD240920P00028000 | 2024-09-17 1:25PM EDT | 28.00 | 1.09 | 1.09 | 1.14 | -0.64 | -36.99% | 78 | 385 | 41.80% |
| JD240920P00028500 | 2024-09-06 10:20AM EDT | 28.50 | 2.40 | 1.50 | 1.59 | 0.00 | - | 33 | 98 | 45.70% |
| JD240920P00029000 | 2024-09-17 11:53AM EDT | 29.00 | 1.94 | 1.99 | 2.07 | -0.81 | -29.45% | 61 | 9,831 | 51.56% |
| JD240920P00029500 | 2024-08-29 9:37AM EDT | 29.50 | 3.27 | 2.46 | 2.59 | 0.00 | - | 29 | 139 | 64.84% |
| JD240920P00030000 | 2024-09-17 1:17PM EDT | 30.00 | 3.00 | 2.79 | 3.10 | -0.73 | -19.57% | 16 | 3,132 | 75.39% |
| JD240920P00030500 | 2024-08-20 9:50AM EDT | 30.50 | 2.55 | 3.25 | 3.60 | 0.00 | - | 1 | 7 | 83.98% |
| JD240920P00031000 | 2024-09-11 3:22PM EDT | 31.00 | 4.50 | 3.95 | 4.05 | 0.00 | - | 36 | 60 | 78.13% |
| JD240920P00032000 | 2024-08-26 1:27PM EDT | 32.00 | 6.17 | 4.95 | 5.05 | 0.00 | - | 1 | 6 | 92.19% |
| JD240920P00032500 | 2024-09-12 3:36PM EDT | 32.50 | 5.90 | 5.50 | 5.60 | 0.00 | - | 451 | 252 | 99.22% |
| JD240920P00033000 | 2024-08-19 10:46AM EDT | 33.00 | 5.65 | 5.95 | 6.05 | +2.12 | +60.06% | 1 | 0 | 105.47% |
| JD240920P00034000 | 2024-08-27 1:45PM EDT | 34.00 | 7.41 | 6.95 | 7.10 | 0.00 | - | - | 0 | 103.13% |
| JD240920P00035000 | 2024-09-13 10:35AM EDT | 35.00 | 8.80 | 7.95 | 8.10 | 0.00 | - | 6 | 338 | 114.06% |
| JD240920P00036000 | 2024-09-17 9:39AM EDT | 36.00 | 8.95 | 8.95 | 9.05 | -0.91 | -9.23% | 6 | 6 | 141.41% |
| JD240920P00037500 | 2024-08-16 1:47PM EDT | 37.50 | 8.50 | 11.20 | 11.35 | 0.00 | - | 1 | 1 | 301.95% |
| JD240920P00039000 | 2024-08-16 3:51PM EDT | 39.00 | 9.70 | 12.70 | 12.85 | 0.00 | - | 4 | 0 | 323.83% |
| JD240920P00040000 | 2024-08-20 9:55AM EDT | 40.00 | 11.69 | 11.20 | 13.20 | 0.00 | - | 2 | 7 | 236.72% |
| JD240920P00041000 | 2024-05-17 10:06AM EDT | 41.00 | 7.35 | 12.20 | 12.30 | 0.00 | - | 1 | 1 | 0.00% |
| JD240920P00042500 | 2024-06-14 9:34AM EDT | 42.50 | 13.60 | 12.40 | 16.35 | 0.00 | - | 30 | 0 | 380.47% |
| JD240920P00044000 | 2024-08-16 10:33AM EDT | 44.00 | 15.77 | 17.10 | 17.95 | 0.00 | - | 2 | 0 | 348.44% |
| JD240920P00045000 | 2024-08-19 9:49AM EDT | 45.00 | 15.72 | 17.70 | 18.20 | 0.00 | - | 1 | 0 | 288.67% |
| JD240920P00047500 | 2024-04-05 2:35PM EDT | 47.50 | 21.35 | 14.65 | 15.00 | 0.00 | - | 90 | 0 | 0.00% |
| JD240920P00049000 | 2024-05-15 9:33AM EDT | 49.00 | 15.61 | 19.20 | 21.35 | 0.00 | - | - | 0 | 0.00% |
| JD240920P00050000 | 2024-06-24 9:58AM EDT | 50.00 | 21.22 | 22.60 | 23.90 | 0.00 | - | 1 | 0 | 347.66% |
