Deutsche Märkte geschlossen

JD.com, Inc. (JD)

NasdaqGS - NasdaqGS Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
72,29-3,62 (-4,77%)
Börsenschluss: 4:00PM EDT
In the money
Anzeigen:ListeStellage
Callsfür20. August 2021
VertragsnameLetztes HandelsdatumStrikeLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
JD210820C000400002021-06-02 11:02AM EDT40.0037.0034.8037.600.00-11249.81%
JD210820C000450002021-07-23 11:47AM EDT45.0026.4526.9529.15-2.30-8.00%45124.71%
JD210820C000475002021-06-24 10:12AM EDT47.5029.2523.6026.650.00-51093.55%
JD210820C000500002021-07-21 3:23PM EDT50.0025.2521.0524.150.00-22582.62%
JD210820C000550002021-07-21 11:01AM EDT55.0019.7515.8019.400.00-14664.65%
JD210820C000600002021-07-22 10:55AM EDT60.0016.1011.2014.400.00-49354.25%
JD210820C000625002021-07-23 12:02PM EDT62.509.459.8010.85-3.21-25.36%95457.76%
JD210820C000650002021-07-23 11:46AM EDT65.007.287.908.70-4.27-36.97%5311653.54%
JD210820C000660002021-07-23 10:40AM EDT66.006.557.307.50-2.90-30.69%3545.73%
JD210820C000675002021-07-23 3:31PM EDT67.506.076.006.40-2.83-31.80%16130145.31%
JD210820C000700002021-07-23 3:59PM EDT70.004.474.354.55-2.53-36.14%5635,51841.72%
JD210820C000705002021-07-23 3:16PM EDT70.504.054.054.25-2.00-33.06%31241.58%
JD210820C000710002021-07-23 3:08PM EDT71.003.803.753.90-2.05-35.04%268240.63%
JD210820C000715002021-07-23 3:59PM EDT71.503.563.503.65-0.89-20.00%2,598240.80%
JD210820C000720002021-07-23 3:56PM EDT72.003.303.203.35-0.90-21.43%1,3931040.19%
JD210820C000725002021-07-23 3:59PM EDT72.503.022.963.10-2.13-41.36%2975,74040.06%
JD210820C000730002021-07-23 3:48PM EDT73.002.692.692.85-2.16-44.54%33725639.80%
JD210820C000735002021-07-23 2:59PM EDT73.502.412.182.87-1.94-44.60%2931842.75%
JD210820C000740002021-07-23 3:45PM EDT74.002.472.232.47-1.33-35.00%6243340.28%
JD210820C000745002021-07-23 10:17AM EDT74.501.802.062.19-1.90-51.35%3315239.16%
JD210820C000750002021-07-23 3:59PM EDT75.001.971.902.08-1.54-43.87%2,73813,26940.04%
JD210820C000755002021-07-23 3:11PM EDT75.501.701.711.82-1.60-48.48%3833438.84%
JD210820C000760002021-07-23 12:45PM EDT76.001.631.571.65-1.43-46.73%5055638.65%
JD210820C000765002021-07-23 3:36PM EDT76.501.391.421.50-1.41-50.36%2539838.60%
JD210820C000770002021-07-23 2:54PM EDT77.001.151.251.36-1.38-54.55%11731738.53%
JD210820C000775002021-07-23 3:30PM EDT77.501.141.161.23-1.20-51.28%1,4497,90038.43%
JD210820C000780002021-07-23 1:35PM EDT78.000.991.051.12-1.08-52.17%6325538.53%
JD210820C000785002021-07-23 11:00AM EDT78.500.780.941.02-1.14-59.38%79338.62%
JD210820C000790002021-07-23 3:11PM EDT79.000.780.850.92-1.02-56.67%4515838.60%
JD210820C000795002021-07-23 2:32PM EDT79.500.690.760.85-0.96-58.18%345238.97%
JD210820C000800002021-07-23 3:59PM EDT80.000.750.700.77-0.75-50.00%1,20321,95139.01%
JD210820C000805002021-07-23 3:59PM EDT80.500.680.640.72-0.70-50.72%231,27639.55%
JD210820C000810002021-07-23 2:08PM EDT81.000.490.580.72-0.75-60.48%24640.97%
JD210820C000815002021-07-22 11:41AM EDT81.501.130.500.640.00--1040.77%
JD210820C000820002021-07-23 3:54PM EDT82.000.520.440.59-0.52-50.00%172541.07%
JD210820C000825002021-07-23 3:46PM EDT82.500.440.440.49-0.49-52.69%7123,63240.09%
JD210820C000830002021-07-23 3:17PM EDT83.000.360.400.51-0.64-64.00%11441.80%
JD210820C000840002021-07-23 1:43PM EDT84.000.280.340.41-0.43-60.56%2941.70%
JD210820C000850002021-07-23 3:48PM EDT85.000.320.300.40-0.28-46.67%2973,00643.75%
JD210820C000860002021-07-23 11:56AM EDT86.000.220.270.28-0.28-56.00%154642.24%
JD210820C000875002021-07-23 3:37PM EDT87.500.220.220.24-0.18-45.00%262,86243.85%
JD210820C000880002021-07-23 11:56AM EDT88.000.180.210.22-0.11-37.93%8344.04%
JD210820C000900002021-07-23 3:42PM EDT90.000.180.170.19-0.09-33.33%1296,85246.58%
JD210820C000950002021-07-23 1:57PM EDT95.000.150.110.28-0.02-11.76%684,60255.66%
JD210820C001000002021-07-23 12:21PM EDT100.000.110.090.110.00-252,19457.23%
JD210820C001050002021-07-20 1:13PM EDT105.000.090.040.100.00-131060.94%
JD210820C001100002021-07-19 2:19PM EDT110.000.060.000.160.00-10017368.56%
JD210820C001150002021-07-23 3:58PM EDT115.000.070.040.09+0.05+250.00%2611,33772.66%
Putsfür20. August 2021
VertragsnameLetztes HandelsdatumStrikeLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
JD210820P000350002021-07-06 12:43PM EDT35.000.040.000.300.00-3158130.47%
JD210820P000400002021-07-06 12:43PM EDT40.000.050.041.990.00-110161.13%
JD210820P000450002021-07-23 3:33PM EDT45.000.100.060.24+0.06+150.00%23630189.45%
JD210820P000475002021-07-20 3:50PM EDT47.500.030.071.300.00-1955110.16%
JD210820P000500002021-07-23 3:35PM EDT50.000.160.090.20+0.14+700.00%48537671.48%
JD210820P000550002021-07-20 2:43PM EDT55.000.070.120.380.00-3098461.72%
JD210820P000600002021-07-23 3:39PM EDT60.000.380.370.41+0.31+442.86%3,4681,32550.49%
JD210820P000625002021-07-23 3:46PM EDT62.500.570.460.60+0.39+216.67%1,0372,83247.56%
JD210820P000650002021-07-23 3:52PM EDT65.000.870.840.89+0.56+180.65%74616,34744.17%
JD210820P000660002021-07-23 3:47PM EDT66.001.071.001.06+0.69+181.58%48910143.16%
JD210820P000670002021-07-23 3:57PM EDT67.001.221.191.28+0.70+134.62%31633042.48%
JD210820P000675002021-07-23 3:48PM EDT67.501.381.311.39+0.84+155.56%1,00912,13641.94%
JD210820P000680002021-07-23 3:34PM EDT68.001.511.441.51+0.89+143.55%1,81928441.46%
JD210820P000690002021-07-23 3:45PM EDT69.001.761.721.80+1.00+131.58%11330540.75%
JD210820P000700002021-07-23 3:59PM EDT70.002.062.062.12+1.10+114.58%2,13313,23039.87%
JD210820P000705002021-07-23 2:39PM EDT70.502.422.152.33+1.35+126.17%24727939.89%
JD210820P000710002021-07-23 3:59PM EDT71.002.452.422.53+1.27+107.63%13219539.60%
JD210820P000715002021-07-23 2:38PM EDT71.502.852.612.78+1.53+115.91%19210839.80%
JD210820P000720002021-07-23 3:49PM EDT72.002.942.803.00+1.51+105.59%6029539.45%
JD210820P000725002021-07-23 3:16PM EDT72.503.223.103.20+1.66+106.41%1588,87838.70%
JD210820P000730002021-07-23 1:43PM EDT73.003.823.353.50+2.06+117.05%63324539.04%
JD210820P000735002021-07-23 11:22AM EDT73.504.303.603.80+2.38+123.96%2840139.23%
JD210820P000740002021-07-23 3:34PM EDT74.004.053.904.10+1.82+81.61%3719939.28%
JD210820P000745002021-07-23 11:22AM EDT74.504.954.204.35+2.61+111.54%2018538.53%
JD210820P000750002021-07-23 3:45PM EDT75.004.704.504.65+2.19+87.25%16912,54938.23%
JD210820P000755002021-07-23 3:47PM EDT75.505.054.855.00+2.26+81.00%149238.45%
JD210820P000760002021-07-23 3:57PM EDT76.005.305.155.40+2.30+76.67%121339.21%
JD210820P000765002021-07-22 3:29PM EDT76.506.575.505.75+3.32+102.15%122139.16%
JD210820P000770002021-07-23 12:41PM EDT77.006.555.806.05+3.00+84.51%55738.23%
JD210820P000775002021-07-23 11:24AM EDT77.507.156.256.50+3.31+86.20%103,88839.36%
JD210820P000780002021-07-23 10:53AM EDT78.007.856.656.80+2.08+36.05%10538.06%
JD210820P000785002021-07-22 10:09AM EDT78.504.60--0.00--250.00%
JD210820P000795002021-07-23 11:22AM EDT79.508.907.808.55+3.30+58.93%1147.05%
JD210820P000800002021-07-23 3:25PM EDT80.008.508.158.85+3.10+57.41%1314,19045.46%
JD210820P000825002021-07-23 2:42PM EDT82.5010.9010.5011.30+0.92+9.22%348952.20%
JD210820P000830002021-07-21 12:09PM EDT83.008.6010.9511.750.00-2152.71%
JD210820P000850002021-07-19 10:39AM EDT85.0012.3912.3514.750.00-15234154.20%
JD210820P000875002021-07-13 2:04PM EDT87.5011.1414.8517.150.00-15259.33%
JD210820P000900002021-07-15 2:35PM EDT90.0013.6817.6018.800.00-224657.37%
JD210820P000950002021-07-21 1:46PM EDT95.0019.8122.4523.700.00-77363.09%
JD210820P001000002021-07-13 10:54AM EDT100.0023.3027.4528.650.00-22670.90%
JD210820P001050002021-06-16 3:07PM EDT105.0033.7027.8031.050.00-10100.00%
JD210820P001100002021-06-03 1:27PM EDT110.0034.4532.4035.400.00-30290.00%
JD210820P001150002021-07-15 1:08PM EDT115.0039.6542.4043.250.00-104678.52%