Deutsche Märkte geschlossen

JD.com, Inc. (JD)

NasdaqGS - NasdaqGS Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
83,07-0,90 (-1,07%)
Börsenschluss: 4:00PM EDT
83,02 -0,05 (-0,06%)
Nachbörse: 05:34PM EDT
In the money
Anzeigen:ListeStellage
Callsfür17. Dezember 2021
VertragsnameLetztes HandelsdatumStrikeLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
JD211217C000350002021-08-25 5:34PM EDT35.0031.6238.8039.550.00-15160.00%
JD211217C000375002021-10-13 1:15PM EDT37.5042.4545.5045.750.00--284.77%
JD211217C000400002021-10-12 11:02AM EDT40.0038.5043.0543.600.00-5798.24%
JD211217C000425002021-10-01 2:22PM EDT42.5027.8540.5540.800.00-1178.91%
JD211217C000450002021-10-20 9:58AM EDT45.0040.5737.6038.750.00-126072.85%
JD211217C000500002021-10-20 3:31PM EDT50.0036.0233.1033.350.00-212165.43%
JD211217C000550002021-10-01 12:38PM EDT55.0016.7527.7028.600.00-4413969.24%
JD211217C000575002021-10-07 12:18PM EDT57.5019.8725.3526.050.00-15961.62%
JD211217C000600002021-10-22 11:43AM EDT60.0023.5323.3523.60-1.97-7.73%239653.66%
JD211217C000625002021-10-20 3:31PM EDT62.5023.8221.0021.200.00-243551.27%
JD211217C000650002021-10-20 9:41AM EDT65.0022.4518.7018.850.00-13,30450.64%
JD211217C000675002021-10-20 11:14AM EDT67.5018.8016.4016.600.00-261448.71%
JD211217C000700002021-10-22 2:25PM EDT70.0014.3813.8514.45-2.37-14.15%5054,77647.19%
JD211217C000725002021-10-21 11:27AM EDT72.5012.7512.2012.500.00-62,03046.85%
JD211217C000750002021-10-22 12:03PM EDT75.0010.5510.2510.45-0.60-5.38%65718,17944.21%
JD211217C000775002021-10-22 2:38PM EDT77.508.758.508.65-0.50-5.41%56,54342.85%
JD211217C000800002021-10-22 11:22AM EDT80.007.356.907.05-0.40-5.16%1147,88341.87%
JD211217C000825002021-10-22 3:59PM EDT82.505.705.555.70-0.50-8.06%1255,40841.49%
JD211217C000850002021-10-22 2:34PM EDT85.004.584.404.50-0.37-7.47%403,41840.88%
JD211217C000875002021-10-22 3:56PM EDT87.503.503.403.55-0.20-5.41%283,17740.82%
JD211217C000900002021-10-22 3:36PM EDT90.002.702.652.73-0.35-11.48%3187,21440.50%
JD211217C000950002021-10-22 3:44PM EDT95.001.561.531.61-0.23-12.85%131,55440.67%
JD211217C001000002021-10-22 3:31PM EDT100.000.920.860.94-0.11-10.68%642,54541.21%
JD211217C001050002021-10-22 3:44PM EDT105.000.530.510.56-0.06-10.17%355542.14%
JD211217C001100002021-10-22 3:28PM EDT110.000.320.340.38-0.04-11.11%2,2158,12244.19%
JD211217C001150002021-10-20 9:36AM EDT115.000.380.130.290.00-33,43746.97%
JD211217C001200002021-10-22 3:28PM EDT120.000.120.070.170.00-153147.17%
Putsfür17. Dezember 2021
VertragsnameLetztes HandelsdatumStrikeLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
JD211217P000350002021-10-12 10:09AM EDT35.000.050.000.090.00-316289.45%
JD211217P000400002021-10-19 10:32AM EDT40.000.020.030.110.00-423980.86%
JD211217P000425002021-10-15 10:40AM EDT42.500.080.000.120.00-45073.44%
JD211217P000450002021-10-21 3:51PM EDT45.000.050.040.130.00-1199070.70%
JD211217P000475002021-10-15 9:35AM EDT47.500.110.020.150.00-103165.23%
JD211217P000500002021-10-22 3:42PM EDT50.000.120.080.13+0.02+20.00%51,38961.52%
JD211217P000550002021-10-19 1:51PM EDT55.000.190.100.240.00-297555.37%
JD211217P000575002021-10-12 2:18PM EDT57.500.560.180.270.00-1789452.83%
JD211217P000600002021-10-22 3:26PM EDT60.000.330.320.36-0.01-2.94%113,01051.71%
JD211217P000625002021-10-22 3:27PM EDT62.500.470.450.49+0.02+4.44%33,60850.34%
JD211217P000650002021-10-22 3:44PM EDT65.000.640.630.67+0.02+3.23%844,13648.56%
JD211217P000675002021-10-22 3:33PM EDT67.500.860.860.91+0.09+11.69%137,39946.85%
JD211217P000700002021-10-22 3:42PM EDT70.001.211.171.24+0.11+10.00%16114,28845.41%
JD211217P000725002021-10-22 3:26PM EDT72.501.661.611.67+0.15+9.93%996,14544.02%
JD211217P000750002021-10-22 3:44PM EDT75.002.192.172.25+0.15+7.35%909,08642.97%
JD211217P000775002021-10-22 3:17PM EDT77.502.922.912.98+0.22+8.15%134,85841.99%
JD211217P000800002021-10-22 3:54PM EDT80.003.853.803.90+0.30+8.45%355,21741.24%
JD211217P000825002021-10-22 3:57PM EDT82.504.974.905.05+0.37+8.04%1751,41340.89%
JD211217P000850002021-10-22 2:20PM EDT85.006.266.256.40+0.41+7.01%890840.66%
JD211217P000875002021-10-20 3:14PM EDT87.506.457.757.900.00-6130040.21%
JD211217P000900002021-10-22 9:53AM EDT90.008.359.459.65-0.87-9.44%133040.43%
JD211217P000950002021-10-22 1:24PM EDT95.0013.3213.3513.70+0.12+0.91%118242.29%
JD211217P001000002021-10-21 11:18AM EDT100.0016.7417.6517.850.00-19040.97%
JD211217P001050002021-10-07 9:50AM EDT105.0029.7022.3022.500.00-14442.33%
JD211217P001100002021-09-14 12:45PM EDT110.0032.3528.4528.950.00-171865.87%
JD211217P001150002021-10-13 9:33AM EDT115.0035.0531.9532.350.00-15950.54%