Deutsche Märkte schließen in 4 Stunden 7 Minuten

JD.com, Inc. (JD)

NasdaqGS - NasdaqGS Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
71,93+1,65 (+2,35%)
Börsenschluss: 4:00PM EDT
70,04 -1,89 (-2,63 %)
Vorbörslich: 07:22AM EDT
In the money
Anzeigen:ListeStellage
Callsfür15. Oktober 2021
VertragsnameLetztes HandelsdatumStrikeLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
JD211015C000350002021-07-29 12:00PM EDT35.0036.550.000.000.00-33630.00%
JD211015C000400002021-07-23 1:21PM EDT40.0031.800.000.000.00-9350.00%
JD211015C000450002021-06-08 10:20AM EDT45.0028.8525.4526.750.00-1810.00%
JD211015C000500002021-07-29 9:31AM EDT50.0022.000.000.000.00-10990.00%
JD211015C000550002021-07-27 10:02AM EDT55.0011.000.000.000.00-81100.00%
JD211015C000600002021-07-29 1:57PM EDT60.0013.500.000.000.00-91230.00%
JD211015C000625002021-07-29 3:51PM EDT62.5011.200.000.000.00-311680.00%
JD211015C000650002021-07-29 3:00PM EDT65.009.450.000.000.00-761,1410.00%
JD211015C000675002021-07-29 3:47PM EDT67.507.800.000.000.00-5614,9100.00%
JD211015C000700002021-07-29 3:59PM EDT70.006.500.000.000.00-201,5040.00%
JD211015C000725002021-07-29 3:18PM EDT72.504.930.000.000.00-483,3660.39%
JD211015C000750002021-07-29 2:29PM EDT75.003.900.000.000.00-1142,7793.13%
JD211015C000775002021-07-29 3:58PM EDT77.503.100.000.000.00-534,5243.13%
JD211015C000800002021-07-29 3:58PM EDT80.002.380.000.000.00-1,06011,1386.25%
JD211015C000825002021-07-29 1:30PM EDT82.501.750.000.000.00-2324,0146.25%
JD211015C000850002021-07-29 2:33PM EDT85.001.320.000.000.00-126,3656.25%
JD211015C000875002021-07-29 1:08PM EDT87.501.070.000.000.00-252,79812.50%
JD211015C000900002021-07-29 3:44PM EDT90.000.800.000.000.00-175,75712.50%
JD211015C000925002021-07-29 10:30AM EDT92.500.560.000.000.00-22,09612.50%
JD211015C000950002021-07-28 3:56PM EDT95.000.560.000.000.00-11,08812.50%
JD211015C000975002021-07-27 11:20AM EDT97.500.260.000.000.00-21,20912.50%
JD211015C001000002021-07-29 12:49PM EDT100.000.300.000.000.00-35,76312.50%
JD211015C001050002021-07-27 3:05PM EDT105.000.220.000.000.00-2184,84012.50%
JD211015C001100002021-07-27 3:05PM EDT110.000.170.000.000.00-34,53025.00%
JD211015C001150002021-07-29 3:39PM EDT115.000.150.000.000.00-360,49725.00%
JD211015C001200002021-07-20 2:23PM EDT120.000.210.000.000.00-41,26825.00%
JD211015C001250002021-07-01 1:12PM EDT125.000.510.000.000.00-815025.00%
JD211015C001300002021-07-21 10:27AM EDT130.000.010.000.000.00-185025.00%
JD211015C001350002021-07-23 9:40AM EDT135.000.100.000.000.00-125825.00%
JD211015C001400002021-07-22 9:34AM EDT140.000.050.000.000.00-29525.00%
JD211015C001450002021-07-21 10:36AM EDT145.000.100.000.000.00-2032525.00%
JD211015C001500002021-07-20 9:41AM EDT150.000.110.000.000.00-13125.00%
JD211015C001550002021-07-20 1:38PM EDT155.000.100.000.000.00-164925.00%
Putsfür15. Oktober 2021
VertragsnameLetztes HandelsdatumStrikeLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
JD211015P000350002021-07-29 3:50PM EDT35.000.150.000.000.00-9612025.00%
JD211015P000400002021-07-29 1:46PM EDT40.000.190.000.000.00-27725.00%
JD211015P000450002021-07-27 3:05PM EDT45.000.500.000.000.00-11,14925.00%
JD211015P000500002021-07-29 3:48PM EDT50.000.510.000.000.00-261,08212.50%
JD211015P000550002021-07-29 2:30PM EDT55.000.930.000.000.00-504,65712.50%
JD211015P000600002021-07-29 3:46PM EDT60.001.510.000.000.00-93,83212.50%
JD211015P000625002021-07-29 3:38PM EDT62.501.990.000.000.00-363,5896.25%
JD211015P000650002021-07-29 3:49PM EDT65.002.630.000.000.00-12616,1996.25%
JD211015P000675002021-07-29 3:43PM EDT67.503.400.000.000.00-273,1053.13%
JD211015P000700002021-07-29 3:15PM EDT70.004.450.000.000.00-3110,3161.56%
JD211015P000725002021-07-29 2:12PM EDT72.505.600.000.000.00-234,7410.00%
JD211015P000750002021-07-29 10:01AM EDT75.007.900.000.000.00-14,9760.00%
JD211015P000775002021-07-29 12:34PM EDT77.509.170.000.000.00-142,7770.00%
JD211015P000800002021-07-29 10:48AM EDT80.0010.700.000.000.00-58,5530.00%
JD211015P000825002021-07-28 1:11PM EDT82.5013.100.000.000.00-463,8910.00%
JD211015P000850002021-07-29 10:48AM EDT85.0015.000.000.000.00-22,0480.00%
JD211015P000875002021-07-29 1:56PM EDT87.5016.750.000.000.00-81,3300.00%
JD211015P000900002021-07-29 1:56PM EDT90.0019.000.000.000.00-131,7500.00%
JD211015P000925002021-07-23 11:15AM EDT92.5022.050.000.000.00-13880.00%
JD211015P000950002021-07-29 11:58AM EDT95.0024.240.000.000.00-103110.00%
JD211015P000975002021-07-16 10:25AM EDT97.5022.650.000.000.00-2600.00%
JD211015P001000002021-07-28 1:06PM EDT100.0029.470.000.000.00-4700.00%
JD211015P001050002021-07-08 9:57AM EDT105.0028.350.000.000.00-12270.00%
JD211015P001100002021-07-14 10:18AM EDT110.0034.350.000.000.00-61200.00%
JD211015P001150002021-04-27 10:44AM EDT115.0038.1541.8043.350.00-246254.69%
JD211015P001200002021-03-29 9:33AM EDT120.0040.3541.2541.800.00-4560.00%
JD211015P001250002021-07-26 12:02PM EDT125.0059.050.000.000.00-2170.00%
JD211015P001300002021-07-23 11:08AM EDT130.0059.100.000.000.00-2140.00%
JD211015P001350002021-03-24 1:19PM EDT135.0055.7356.4060.400.00-1110.00%
JD211015P001400002021-06-30 3:59PM EDT140.0060.350.000.000.00-490.00%
JD211015P001450002021-01-28 1:55PM EDT145.0056.5052.8554.550.00--50.00%
JD211015P001500002021-03-18 2:34PM EDT150.0066.2071.8573.900.00-430.00%
JD211015P001550002021-03-22 3:16PM EDT155.0070.2577.4581.100.00-13190.00%