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
Callsfür17. Dezember 2021
VertragsnameLetztes HandelsdatumStrikeLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
JD211217C000350002021-05-28 11:51AM EDT35.0039.1542.9544.050.00-11155.22%
JD211217C000400002021-07-09 1:10PM EDT40.0033.9032.4533.000.00-5257.67%
JD211217C000450002021-07-21 10:55AM EDT45.0027.2027.5528.15-3.00-9.93%1850.54%
JD211217C000500002021-07-15 11:22AM EDT50.0027.0023.1023.600.00-3019952.05%
JD211217C000550002021-07-13 10:47AM EDT55.0023.2518.7018.950.00-15645.41%
JD211217C000600002021-07-23 2:13PM EDT60.0014.2214.6514.85-3.28-18.74%112542.46%
JD211217C000625002021-07-15 10:15AM EDT62.5014.0012.6513.05-1.80-11.39%15641.85%
JD211217C000650002021-07-23 10:34AM EDT65.0010.1310.9511.20-4.02-28.41%55440.16%
JD211217C000675002021-07-13 10:43AM EDT67.5011.659.359.600.00-121839.34%
JD211217C000700002021-07-23 3:39PM EDT70.008.007.958.15-2.58-24.39%3163,55238.65%
JD211217C000725002021-07-23 3:42PM EDT72.506.786.606.90-1.92-22.07%4231,20638.31%
JD211217C000750002021-07-23 12:54PM EDT75.005.425.655.80-1.92-26.16%325,71338.03%
JD211217C000775002021-07-23 3:57PM EDT77.504.814.704.90-1.34-21.79%2,37197538.11%
JD211217C000800002021-07-23 3:32PM EDT80.004.003.904.10-1.25-23.81%6044,19338.07%
JD211217C000825002021-07-23 2:32PM EDT82.503.253.253.45-1.25-27.78%1452238.27%
JD211217C000850002021-07-23 2:38PM EDT85.002.762.642.95-0.84-23.33%30994938.81%
JD211217C000875002021-07-23 10:12AM EDT87.502.152.262.50-1.04-32.60%1582539.16%
JD211217C000900002021-07-23 2:43PM EDT90.001.871.932.04-0.77-29.17%13973238.93%
JD211217C000950002021-07-23 2:38PM EDT95.001.321.351.47-0.60-31.25%342939.70%
JD211217C001000002021-07-23 10:58AM EDT100.000.990.981.11-0.41-29.29%452,27540.89%
JD211217C001050002021-07-22 11:35AM EDT105.000.820.740.84-0.25-23.36%439741.92%
JD211217C001100002021-07-23 3:39PM EDT110.000.630.530.66-0.25-28.41%294343.16%
JD211217C001150002021-07-23 10:11AM EDT115.000.470.410.56-0.18-27.69%154,15144.92%
Putsfür17. Dezember 2021
VertragsnameLetztes HandelsdatumStrikeLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
JD211217P000350002021-07-19 11:24AM EDT35.000.080.070.300.00-415958.89%
JD211217P000400002021-06-23 2:09PM EDT40.000.120.152.210.00-3573.19%
JD211217P000450002021-07-23 2:53PM EDT45.000.350.250.51-0.07-16.67%697549.51%
JD211217P000500002021-07-23 11:38AM EDT50.000.800.740.85+0.34+73.91%36934045.90%
JD211217P000550002021-07-23 3:44PM EDT55.001.361.291.41+0.50+58.14%140342.90%
JD211217P000600002021-07-23 11:52AM EDT60.002.362.172.29+0.93+65.03%102,87440.37%
JD211217P000625002021-07-23 1:55PM EDT62.503.052.812.91+0.98+47.34%5242,16039.43%
JD211217P000650002021-07-23 12:59PM EDT65.003.753.553.65+1.12+42.59%83,72438.53%
JD211217P000675002021-07-23 3:24PM EDT67.504.554.454.55+1.00+28.17%2,3807,11837.82%
JD211217P000700002021-07-23 3:24PM EDT70.005.635.505.65+1.58+39.01%45011,75837.48%
JD211217P000725002021-07-23 3:42PM EDT72.506.846.756.95+1.79+35.45%2832,86037.44%
JD211217P000750002021-07-23 3:58PM EDT75.008.208.158.35+1.93+30.78%44,78537.16%
JD211217P000775002021-07-23 2:29PM EDT77.509.959.709.85+2.25+29.22%101,40436.68%
JD211217P000800002021-07-22 3:50PM EDT80.009.1011.4011.600.00-334,06836.89%
JD211217P000825002021-07-21 11:11AM EDT82.5011.3513.2513.500.00-316537.33%
JD211217P000850002021-07-14 2:19PM EDT85.0013.2315.2015.450.00-20614337.50%
JD211217P000875002021-07-23 11:07AM EDT87.5018.4017.2017.45+4.00+27.78%74937.40%
JD211217P000900002021-07-20 12:12PM EDT90.0018.4119.3019.600.00-19537.84%
JD211217P000950002021-07-15 9:43AM EDT95.0020.1523.7524.100.00-5939.04%
JD211217P001000002021-07-19 10:13AM EDT100.0028.0028.4028.700.00-11239.69%
JD211217P001050002021-07-21 10:15AM EDT105.0030.6532.9533.600.00-23542.58%
JD211217P001100002021-07-08 10:42AM EDT110.0039.8036.4539.900.00-2459.19%
JD211217P001150002021-07-08 10:13AM EDT115.0038.8042.6543.450.00-14747.73%