Deutsche Märkte schließen in 3 Stunden 46 Minuten

JD.com, Inc. (JD)

NasdaqGS - NasdaqGS Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
71,93+1,65 (+2,35%)
Börsenschluss: 4:00PM EDT
69,90 -2,03 (-2,82 %)
Vorbörslich: 07:44AM EDT
In the money
Anzeigen:ListeStellage
Callsfür30. Juli 2021
VertragsnameLetztes HandelsdatumStrikeLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
JD210730C000550002021-07-27 2:25PM EDT55.008.160.000.000.00-210.00%
JD210730C000570002021-07-27 2:46PM EDT57.007.050.000.000.00-540.00%
JD210730C000590002021-07-27 3:12PM EDT59.005.700.000.000.00-12110.00%
JD210730C000600002021-07-29 11:51AM EDT60.0011.080.000.000.00-11520.00%
JD210730C000610002021-07-29 11:48AM EDT61.0010.250.000.000.00-3990.00%
JD210730C000620002021-07-29 1:36PM EDT62.009.750.000.000.00-13360.00%
JD210730C000630002021-07-29 2:24PM EDT63.008.750.000.000.00-12990.00%
JD210730C000640002021-07-29 1:53PM EDT64.007.500.000.000.00-111750.00%
JD210730C000650002021-07-29 2:55PM EDT65.006.900.000.000.00-581,1180.00%
JD210730C000660002021-07-29 3:28PM EDT66.005.900.000.000.00-466,0000.00%
JD210730C000665002021-07-29 1:22PM EDT66.505.500.000.000.00-171990.00%
JD210730C000670002021-07-29 12:52PM EDT67.004.290.000.000.00-404020.00%
JD210730C000675002021-07-29 3:57PM EDT67.504.500.000.000.00-1052810.00%
JD210730C000680002021-07-29 3:49PM EDT68.003.850.000.000.00-704970.00%
JD210730C000685002021-07-29 3:25PM EDT68.503.400.000.000.00-143530.00%
JD210730C000690002021-07-29 3:56PM EDT69.003.100.000.000.00-2542,7680.00%
JD210730C000695002021-07-29 2:57PM EDT69.502.400.000.000.00-1071,0750.00%
JD210730C000700002021-07-29 3:59PM EDT70.002.150.000.000.00-2,2242,0520.00%
JD210730C000705002021-07-29 3:49PM EDT70.501.650.000.000.00-2728530.00%
JD210730C000710002021-07-29 3:56PM EDT71.001.400.000.000.00-1,0431,9280.00%
JD210730C000715002021-07-29 3:58PM EDT71.501.000.000.000.00-7674910.00%
JD210730C000720002021-07-29 3:59PM EDT72.000.700.000.000.00-1,4051,1110.78%
JD210730C000725002021-07-29 3:57PM EDT72.500.510.000.000.00-3095286.25%
JD210730C000730002021-07-29 3:57PM EDT73.000.320.000.000.00-4094786.25%
JD210730C000735002021-07-29 3:41PM EDT73.500.180.000.000.00-1451,23112.50%
JD210730C000740002021-07-29 3:49PM EDT74.000.120.000.000.00-6451,62012.50%
JD210730C000745002021-07-29 3:22PM EDT74.500.080.000.000.00-4071912.50%
JD210730C000750002021-07-29 3:45PM EDT75.000.070.000.000.00-1,0292,34725.00%
JD210730C000755002021-07-29 1:09PM EDT75.500.070.000.000.00-12695825.00%
JD210730C000760002021-07-29 3:45PM EDT76.000.050.000.000.00-6890025.00%
JD210730C000765002021-07-29 2:40PM EDT76.500.030.000.000.00-2263525.00%
JD210730C000770002021-07-29 3:45PM EDT77.000.030.000.000.00-4591,14825.00%
JD210730C000775002021-07-29 2:01PM EDT77.500.040.000.000.00-91,36225.00%
JD210730C000780002021-07-29 3:23PM EDT78.000.020.000.000.00-6358850.00%
JD210730C000785002021-07-29 3:41PM EDT78.500.020.000.000.00-1573350.00%
JD210730C000790002021-07-29 12:43PM EDT79.000.020.000.000.00-6047050.00%
JD210730C000795002021-07-29 11:22AM EDT79.500.040.000.000.00-135850.00%
JD210730C000800002021-07-29 3:14PM EDT80.000.020.000.000.00-341,82450.00%
JD210730C000810002021-07-28 2:41PM EDT81.000.030.000.000.00-1339350.00%
JD210730C000820002021-07-29 11:07AM EDT82.000.010.000.000.00-3364250.00%
JD210730C000830002021-07-28 1:07PM EDT83.000.010.000.000.00-1549650.00%
JD210730C000835002021-07-26 3:37PM EDT83.500.020.000.000.00-16645850.00%
JD210730C000840002021-07-26 2:29PM EDT84.000.030.000.000.00-11883650.00%
JD210730C000850002021-07-29 2:48PM EDT85.000.030.000.000.00-363950.00%
JD210730C000860002021-07-26 11:24AM EDT86.000.020.000.000.00-6812250.00%
JD210730C000865002021-07-26 12:32PM EDT86.500.020.000.000.00-17117850.00%
JD210730C000900002021-07-27 10:33AM EDT90.000.030.000.000.00-604,04350.00%
JD210730C000950002021-07-26 2:55PM EDT95.000.010.000.000.00-6245050.00%
JD210730C001000002021-07-26 11:07AM EDT100.000.030.000.000.00-16950.00%
JD210730C001050002021-07-23 10:54AM EDT105.000.020.000.000.00-6650.00%
JD210730C001100002021-07-26 1:29PM EDT110.000.020.000.000.00-13100.00%
Putsfür30. Juli 2021
VertragsnameLetztes HandelsdatumStrikeLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
JD210730P000350002021-07-27 9:33AM EDT35.000.030.000.000.00-111150.00%
JD210730P000400002021-07-27 1:19PM EDT40.000.060.000.000.00-363650.00%
JD210730P000450002021-07-28 11:23AM EDT45.000.010.000.000.00-14350.00%
JD210730P000500002021-07-28 11:27AM EDT50.000.020.000.000.00-1637250.00%
JD210730P000550002021-07-29 3:35PM EDT55.000.010.000.000.00-3619650.00%
JD210730P000560002021-07-29 9:54AM EDT56.000.010.000.000.00-362450.00%
JD210730P000570002021-07-29 11:16AM EDT57.000.010.000.000.00-44450.00%
JD210730P000580002021-07-29 1:31PM EDT58.000.010.000.000.00-518150.00%
JD210730P000590002021-07-29 1:11PM EDT59.000.010.000.000.00-419350.00%
JD210730P000600002021-07-29 3:57PM EDT60.000.010.000.000.00-773,43850.00%
JD210730P000610002021-07-29 10:50AM EDT61.000.010.000.000.00-229650.00%
JD210730P000620002021-07-29 3:02PM EDT62.000.010.000.000.00-20756550.00%
JD210730P000630002021-07-29 11:17AM EDT63.000.030.000.000.00-2649450.00%
JD210730P000640002021-07-29 11:24AM EDT64.000.040.000.000.00-2777050.00%
JD210730P000650002021-07-29 3:43PM EDT65.000.030.000.000.00-11299950.00%
JD210730P000660002021-07-29 2:56PM EDT66.000.030.000.000.00-61999050.00%
JD210730P000665002021-07-29 12:08PM EDT66.500.050.000.000.00-881,20650.00%
JD210730P000670002021-07-29 3:34PM EDT67.000.040.000.000.00-371,38925.00%
JD210730P000675002021-07-29 2:01PM EDT67.500.060.000.000.00-6274125.00%
JD210730P000680002021-07-29 3:05PM EDT68.000.080.000.000.00-4871,33125.00%
JD210730P000685002021-07-29 3:44PM EDT68.500.080.000.000.00-1141,30125.00%
JD210730P000690002021-07-29 3:51PM EDT69.000.130.000.000.00-65964525.00%
JD210730P000695002021-07-29 3:44PM EDT69.500.150.000.000.00-71471012.50%
JD210730P000700002021-07-29 3:58PM EDT70.000.200.000.000.00-1,3652,03412.50%
JD210730P000705002021-07-29 3:58PM EDT70.500.280.000.000.00-40182812.50%
JD210730P000710002021-07-29 3:56PM EDT71.000.390.000.000.00-7341,5246.25%
JD210730P000715002021-07-29 3:59PM EDT71.500.550.000.000.00-2214223.13%
JD210730P000720002021-07-29 3:45PM EDT72.000.800.000.000.00-3687090.00%
JD210730P000725002021-07-29 3:59PM EDT72.501.050.000.000.00-2057790.00%
JD210730P000730002021-07-29 2:47PM EDT73.001.540.000.000.00-223670.00%
JD210730P000735002021-07-29 2:12PM EDT73.502.000.000.000.00-174750.00%
JD210730P000740002021-07-29 11:40AM EDT74.003.200.000.000.00-143380.00%
JD210730P000745002021-07-29 3:40PM EDT74.502.650.000.000.00-123420.00%
JD210730P000750002021-07-29 3:20PM EDT75.003.200.000.000.00-693300.00%
JD210730P000755002021-07-29 11:57AM EDT75.504.350.000.000.00-1950.00%
JD210730P000760002021-07-29 12:07PM EDT76.004.820.000.000.00-23050.00%
JD210730P000765002021-07-28 1:11PM EDT76.505.700.000.000.00-56860.00%
JD210730P000770002021-07-29 3:13PM EDT77.005.360.000.000.00-82060.00%
JD210730P000775002021-07-29 11:04AM EDT77.506.900.000.000.00-71520.00%
JD210730P000780002021-07-29 1:22PM EDT78.006.690.000.000.00-6740.00%
JD210730P000785002021-07-29 2:16PM EDT78.506.850.000.000.00-15370.00%
JD210730P000790002021-07-29 12:34PM EDT79.007.900.000.000.00-8450.00%
JD210730P000795002021-07-26 10:19AM EDT79.5010.450.000.000.00-2250.00%
JD210730P000800002021-07-29 3:38PM EDT80.008.050.000.000.00-111150.00%
JD210730P000810002021-07-26 12:01PM EDT81.0015.150.000.000.00-2180.00%
JD210730P000820002021-07-29 11:05AM EDT82.0011.360.000.000.00-320.00%
JD210730P000830002021-07-27 9:39AM EDT83.0018.350.000.000.00-1580.00%
JD210730P000835002021-07-23 10:53AM EDT83.5012.250.000.000.00-770.00%
JD210730P000850002021-07-29 11:25AM EDT85.0014.050.000.000.00-2610.00%
JD210730P000860002021-07-19 12:04AM EDT86.009.600.000.000.00--10.00%
JD210730P000865002021-07-26 1:36PM EDT86.5019.700.000.000.00--10.00%
JD210730P000900002021-07-27 9:30AM EDT90.0020.550.000.000.00-130.00%
JD210730P000950002021-07-23 3:05PM EDT95.0023.000.000.000.00-400.00%