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
Callsfür21. Januar 2022
VertragsnameLetztes HandelsdatumStrikeLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
JD220121C000180002021-06-24 3:38PM EDT18.0056.5052.9055.700.00-11,73967.19%
JD220121C000200002021-07-23 2:11PM EDT20.0051.9550.9053.55-3.25-5.89%6498131.93%
JD220121C000230002021-07-23 12:51PM EDT23.0048.9051.8054.15-11.80-19.44%4654165.14%
JD220121C000250002021-07-21 2:33PM EDT25.0050.0046.7047.850.00-459091.65%
JD220121C000280002021-07-23 1:15PM EDT28.0044.0544.0544.85-11.07-20.08%105866.02%
JD220121C000300002021-06-18 11:11AM EDT30.0042.7344.4547.050.00-2464127.95%
JD220121C000320002021-07-23 2:01PM EDT32.0039.9038.8042.30-2.35-5.56%251262.26%
JD220121C000350002021-06-28 3:53PM EDT35.0042.5037.1538.000.00-245157.03%
JD220121C000370002021-07-01 11:40AM EDT37.0040.9035.5036.250.00-113861.43%
JD220121C000400002021-07-23 2:26PM EDT40.0032.5832.7533.95-3.82-10.49%653463.89%
JD220121C000420002021-07-14 9:37AM EDT42.0034.0030.4531.150.00-111056.37%
JD220121C000450002021-07-14 11:37AM EDT45.0031.9427.8528.350.00-22,93853.39%
JD220121C000470002021-07-07 11:03AM EDT47.0030.1725.8526.550.00-233352.03%
JD220121C000500002021-07-23 12:47PM EDT50.0022.8523.1023.75-4.00-14.90%81,72948.41%
JD220121C000525002021-07-20 10:42AM EDT52.5022.0021.1021.500.00-144046.06%
JD220121C000550002021-07-13 2:01PM EDT55.0023.1019.0019.350.00-197644.26%
JD220121C000575002021-07-09 12:19PM EDT57.5015.9716.9517.30-2.20-12.11%138042.81%
JD220121C000600002021-07-23 3:11PM EDT60.0014.9515.0015.45-2.35-13.58%2221,76942.21%
JD220121C000625002021-07-23 3:39PM EDT62.5013.3913.2013.55-2.08-13.45%2221740.66%
JD220121C000650002021-07-23 3:47PM EDT65.0011.7011.4011.85-2.50-17.61%161,12939.77%
JD220121C000675002021-07-23 12:26PM EDT67.509.7110.0510.30-2.19-18.40%814139.08%
JD220121C000700002021-07-23 3:59PM EDT70.008.858.658.90-2.03-18.66%3515,08138.54%
JD220121C000725002021-07-23 3:57PM EDT72.507.557.357.65-1.85-19.68%2261,06338.13%
JD220121C000750002021-07-23 3:44PM EDT75.006.356.206.55-1.78-21.89%4474,18737.85%
JD220121C000775002021-07-23 11:27AM EDT77.505.005.355.60-1.90-27.54%163,49137.73%
JD220121C000800002021-07-23 3:46PM EDT80.004.604.654.75-1.40-23.33%3366,87637.54%
JD220121C000825002021-07-23 1:17PM EDT82.503.853.854.05-1.25-24.51%113,19737.58%
JD220121C000850002021-07-23 2:48PM EDT85.003.353.253.50-0.85-20.24%1076,63837.94%
JD220121C000875002021-07-23 12:49PM EDT87.502.732.722.98-0.32-10.49%32,42138.03%
JD220121C000900002021-07-23 3:24PM EDT90.002.432.402.55-0.80-24.77%85510,31938.22%
JD220121C000925002021-07-23 11:25AM EDT92.502.022.032.21-0.78-27.86%366038.61%
JD220121C000950002021-07-23 12:26PM EDT95.001.761.742.01-0.57-24.46%93,51739.64%
JD220121C000975002021-07-22 9:30AM EDT97.502.001.481.650.00-12,39039.23%
JD220121C001000002021-07-23 3:50PM EDT100.001.401.351.46-0.41-22.65%81924,32039.80%
JD220121C001050002021-07-23 2:21PM EDT105.001.001.001.22-0.33-24.81%95,14741.50%
JD220121C001100002021-07-23 2:15PM EDT110.000.830.800.87-0.29-25.89%406,49041.33%
JD220121C001150002021-07-23 3:13PM EDT115.000.700.700.76-0.17-19.54%41,34843.09%
JD220121C001200002021-07-23 3:28PM EDT120.000.600.550.64-0.16-21.05%417,22844.29%
JD220121C001250002021-07-23 12:21PM EDT125.000.560.330.60-0.03-5.08%299846.34%
JD220121C001300002021-07-22 10:38AM EDT130.000.430.270.51-0.17-28.33%11,45647.31%
JD220121C001350002021-07-23 2:54PM EDT135.000.410.390.50-0.14-25.45%31,96749.44%
JD220121C001400002021-07-20 11:03AM EDT140.000.410.290.440.00-21,27750.46%
JD220121C001450002021-07-13 11:01AM EDT145.000.520.280.510.00-121,16451.56%
JD220121C001500002021-07-23 10:45AM EDT150.000.280.290.40-0.10-26.32%2515,20852.34%
JD220121C001550002021-07-23 11:02AM EDT155.000.320.150.41+0.03+10.34%41,18152.44%
Putsfür21. Januar 2022
VertragsnameLetztes HandelsdatumStrikeLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
JD220121P000180002021-07-19 11:26AM EDT18.000.010.000.100.00-402,40581.25%
JD220121P000200002021-07-09 12:22PM EDT20.000.060.020.330.00-290189.16%
JD220121P000230002021-06-29 10:06AM EDT23.000.050.000.390.00-41,09181.25%
JD220121P000250002021-06-30 9:30AM EDT25.000.080.032.140.00-101,147106.49%
JD220121P000280002021-05-03 11:05AM EDT28.000.060.050.250.00-45565.43%
JD220121P000300002021-06-23 9:43AM EDT30.000.130.040.490.00-3534166.99%
JD220121P000320002021-06-28 9:49AM EDT32.000.110.070.330.00-240459.57%
JD220121P000350002021-06-23 2:10PM EDT35.000.120.060.250.00-13,86951.47%
JD220121P000370002021-06-29 11:35AM EDT37.000.160.080.520.00-6011,96953.71%
JD220121P000400002021-07-23 2:26PM EDT40.000.610.160.60+0.38+165.22%51,32350.44%
JD220121P000420002021-06-29 3:12PM EDT42.000.330.180.560.00-201,13250.93%
JD220121P000450002021-07-09 2:17PM EDT45.000.500.540.690.00-31,60947.75%
JD220121P000470002021-07-09 10:18AM EDT47.000.610.670.800.00-59545.87%
JD220121P000500002021-07-23 11:42AM EDT50.001.050.951.04+0.37+54.41%124,29643.65%
JD220121P000525002021-07-08 1:15PM EDT52.501.351.251.380.00-3471,78642.85%
JD220121P000550002021-07-23 3:57PM EDT55.001.651.621.73+0.55+50.00%13,32441.46%
JD220121P000575002021-07-19 10:06AM EDT57.502.262.042.29+0.48+26.97%11,78241.19%
JD220121P000600002021-07-23 3:39PM EDT60.002.712.582.77+0.48+21.52%1634,23639.61%
JD220121P000625002021-07-23 11:22AM EDT62.503.603.303.45+0.81+29.03%1056,81438.79%
JD220121P000650002021-07-23 3:34PM EDT65.004.204.054.25+1.28+43.84%1,28910,62538.04%
JD220121P000675002021-07-23 3:34PM EDT67.505.155.005.20+1.43+38.44%914,74037.45%
JD220121P000700002021-07-23 2:26PM EDT70.006.406.106.25+1.79+38.83%1769,06136.73%
JD220121P000725002021-07-23 3:57PM EDT72.507.437.357.55+1.74+30.58%1746,10336.62%
JD220121P000750002021-07-23 3:46PM EDT75.009.058.758.95+1.85+25.69%865,21736.35%
JD220121P000775002021-07-23 10:52AM EDT77.5011.2510.2510.50+2.66+30.97%63,63036.21%
JD220121P000800002021-07-23 3:44PM EDT80.0012.2011.9512.20+2.45+25.13%29,91836.23%
JD220121P000825002021-07-19 10:13AM EDT82.5013.3513.7514.150.00-144,34237.02%
JD220121P000850002021-07-15 3:41PM EDT85.0012.8015.7015.900.00-112,47136.24%
JD220121P000875002021-07-23 10:55AM EDT87.5018.8017.7017.90+3.55+23.28%297236.35%
JD220121P000900002021-07-06 3:05PM EDT90.0015.9519.6520.000.00-23,58536.62%
JD220121P000925002021-07-07 9:48AM EDT92.5019.0521.9022.450.00-194338.84%
JD220121P000950002021-07-23 3:20PM EDT95.0024.5024.0024.50+3.25+15.29%101,24938.11%
JD220121P000975002021-06-21 11:31AM EDT97.5026.3523.9524.150.00-135470.00%
JD220121P001000002021-07-08 11:59AM EDT100.0024.6128.6029.100.00-379839.26%
JD220121P001050002021-06-14 11:29AM EDT105.0035.1029.8530.200.00-23380.00%
JD220121P001100002021-07-09 11:32AM EDT110.0037.6538.0038.750.00-210843.24%
JD220121P001150002021-06-30 9:30AM EDT115.0037.0542.7043.750.00-108846.41%
JD220121P001200002021-04-30 1:05PM EDT120.0043.6045.5047.450.00-13170.00%
JD220121P001250002021-03-16 1:51PM EDT125.0042.2547.2548.950.00-1450.00%
JD220121P001300002021-05-10 10:00AM EDT130.0058.7556.3058.200.00-310847.07%
JD220121P001350002021-05-05 12:25PM EDT135.0059.1059.0561.300.00-800.00%
JD220121P001400002021-04-09 1:57PM EDT140.0060.3063.3565.800.00-751180.00%
JD220121P001450002021-05-27 12:19PM EDT145.0072.5066.1568.450.00-1430.00%
JD220121P001500002021-06-21 2:59PM EDT150.0078.0072.9576.950.00-100.00%
JD220121P001550002021-06-22 2:10PM EDT155.0081.3078.9079.300.00-1600.00%