Deutsche Märkte schließen in 4 Stunden 36 Minuten

JD.com, Inc. (JD)

NasdaqGS - NasdaqGS Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
71,93+1,65 (+2,35%)
Börsenschluss: 4:00PM EDT
69,92 -2,01 (-2,79 %)
Vorbörslich: 06:53AM EDT
In the money
Anzeigen:ListeStellage
Callsfür17. September 2021
VertragsnameLetztes HandelsdatumStrikeLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
JD210917C000350002021-07-28 1:39PM EDT35.0035.300.000.000.00-68860.00%
JD210917C000400002021-07-28 9:30AM EDT40.0031.500.000.000.00-10640.00%
JD210917C000450002021-07-27 2:49PM EDT45.0019.250.000.000.00-100.00%
JD210917C000500002021-07-27 11:49AM EDT50.0013.400.000.000.00-35560.00%
JD210917C000550002021-07-29 1:02PM EDT55.0017.050.000.000.00-12230.00%
JD210917C000600002021-07-29 11:56AM EDT60.0012.250.000.000.00-10400.00%
JD210917C000625002021-07-29 1:57PM EDT62.5010.670.000.000.00-3800.00%
JD210917C000650002021-07-29 3:12PM EDT65.008.510.000.000.00-6400.00%
JD210917C000675002021-07-29 3:59PM EDT67.507.000.000.000.00-391,8560.00%
JD210917C000700002021-07-29 3:59PM EDT70.005.400.000.000.00-56314,7030.00%
JD210917C000725002021-07-29 3:54PM EDT72.504.080.000.000.00-16000.78%
JD210917C000750002021-07-29 3:59PM EDT75.003.000.000.000.00-1,29130,5373.13%
JD210917C000775002021-07-29 3:56PM EDT77.502.220.000.000.00-55116,8926.25%
JD210917C000800002021-07-29 3:52PM EDT80.001.560.000.000.00-43932,9016.25%
JD210917C000825002021-07-29 3:44PM EDT82.501.110.000.000.00-19406.25%
JD210917C000850002021-07-29 3:55PM EDT85.000.780.000.000.00-108012.50%
JD210917C000875002021-07-29 1:23PM EDT87.500.560.000.000.00-105012.50%
JD210917C000900002021-07-29 3:54PM EDT90.000.410.000.000.00-28012.50%
JD210917C000925002021-07-29 3:45PM EDT92.500.300.000.000.00-307012.50%
JD210917C000950002021-07-29 3:12PM EDT95.000.220.000.000.00-106012.50%
JD210917C000975002021-07-27 12:57PM EDT97.500.100.000.000.00-489612.50%
JD210917C001000002021-07-29 2:43PM EDT100.000.170.000.000.00-12210,22225.00%
JD210917C001050002021-07-28 3:22PM EDT105.000.140.000.000.00-401025.00%
JD210917C001100002021-07-29 1:35PM EDT110.000.100.000.000.00-523,56725.00%
JD210917C001150002021-07-29 9:41AM EDT115.000.180.000.000.00-1025.00%
JD210917C001200002021-07-28 2:43PM EDT120.000.050.000.000.00-5003,39925.00%
JD210917C001250002021-07-28 2:37PM EDT125.000.070.000.000.00-1001,26725.00%
JD210917C001300002021-07-28 2:36PM EDT130.000.070.000.000.00-562525.00%
JD210917C001350002021-07-13 11:41AM EDT135.000.170.000.000.00-621625.00%
JD210917C001400002021-07-27 12:56PM EDT140.000.070.000.000.00-1050.00%
JD210917C001450002021-07-26 10:06AM EDT145.000.070.000.000.00-129950.00%
JD210917C001500002021-07-29 10:06AM EDT150.000.040.000.000.00-1050.00%
JD210917C001550002021-07-29 12:01PM EDT155.000.010.000.000.00-1050.00%
Putsfür17. September 2021
VertragsnameLetztes HandelsdatumStrikeLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
JD210917P000350002021-07-28 3:32PM EDT35.000.130.000.000.00-628650.00%
JD210917P000400002021-07-29 12:44PM EDT40.000.120.000.000.00-433725.00%
JD210917P000450002021-07-28 3:32PM EDT45.000.150.000.000.00-855625.00%
JD210917P000500002021-07-29 3:28PM EDT50.000.260.000.000.00-513025.00%
JD210917P000550002021-07-29 3:12PM EDT55.000.490.000.000.00-1033,19012.50%
JD210917P000600002021-07-29 3:51PM EDT60.000.920.000.000.00-4775,33312.50%
JD210917P000625002021-07-29 3:46PM EDT62.501.290.000.000.00-41906.25%
JD210917P000650002021-07-29 3:47PM EDT65.001.830.000.000.00-4148,8546.25%
JD210917P000675002021-07-29 3:54PM EDT67.502.540.000.000.00-60103.13%
JD210917P000700002021-07-29 3:57PM EDT70.003.400.000.000.00-11201.56%
JD210917P000725002021-07-29 3:27PM EDT72.504.600.000.000.00-10000.00%
JD210917P000750002021-07-29 3:51PM EDT75.006.100.000.000.00-2520,9330.00%
JD210917P000775002021-07-29 3:47PM EDT77.507.800.000.000.00-700.00%
JD210917P000800002021-07-29 10:34AM EDT80.0010.050.000.000.00-2200.00%
JD210917P000825002021-07-29 2:42PM EDT82.5011.800.000.000.00-10300.00%
JD210917P000850002021-07-29 1:56PM EDT85.0014.000.000.000.00-3200.00%
JD210917P000875002021-07-29 9:43AM EDT87.5016.200.000.000.00-1200.00%
JD210917P000900002021-07-28 11:47AM EDT90.0020.450.000.000.00-3311,9560.00%
JD210917P000925002021-07-16 10:26AM EDT92.5017.500.000.000.00-127150.00%
JD210917P000950002021-07-28 11:46AM EDT95.0025.200.000.000.00-4802,0610.00%
JD210917P000975002021-07-13 12:34PM EDT97.5020.650.000.000.00-1000.00%
JD210917P001000002021-07-28 10:43AM EDT100.0031.330.000.000.00-14130.00%
JD210917P001050002021-07-26 10:42AM EDT105.0035.700.000.000.00-12460.00%
JD210917P001100002021-07-13 11:16AM EDT110.0033.040.000.000.00-4640.00%
JD210917P001150002021-04-12 12:47PM EDT115.0037.0542.4544.950.00-156179.69%
JD210917P001200002021-07-28 10:23AM EDT120.0051.000.000.000.00-500.00%
JD210917P001250002021-06-29 11:37AM EDT125.0046.5552.4553.900.00-81867.19%
JD210917P001300002021-06-21 1:31PM EDT130.0057.6054.8555.050.00-9140.00%
JD210917P001350002021-03-05 12:26PM EDT135.0050.0050.4551.850.00-15340.00%
JD210917P001400002021-03-11 10:52AM EDT140.0051.7458.4560.650.00-11110.00%
JD210917P001450002021-07-23 3:21PM EDT145.0072.950.000.000.00-29120.00%
JD210917P001500002021-07-23 2:04PM EDT150.0078.400.000.000.00-13110.00%
JD210917P001550002021-07-19 2:01PM EDT155.0081.300.000.000.00-2000.00%