Deutsche Märkte schließen in 6 Stunden 41 Minuten

JD.com, Inc. (JD)

NasdaqGS - NasdaqGS Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
73,46-3,54 (-4,60%)
Börsenschluss: 04:00PM EST
72,81 -0,65 (-0,88%)
Vorbörslich: 04:49AM EST
In the money
Anzeigen:ListeStellage
Callsfür18. Februar 2022
VertragsnameLetztes HandelsdatumStrikeLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
JD220218C000400002022-01-14 1:43PM EST40.0032.620.000.000.00-300.00%
JD220218C000425002022-01-14 9:30AM EST42.5031.200.000.000.00-100.00%
JD220218C000450002022-01-11 12:02PM EST45.0031.020.000.000.00-200.00%
JD220218C000500002022-01-21 9:30AM EST50.0026.230.000.000.00-1500.00%
JD220218C000550002022-01-20 10:51AM EST55.0025.390.000.000.00-100.00%
JD220218C000575002022-01-20 9:38AM EST57.5019.830.000.000.00-100.00%
JD220218C000600002022-01-20 1:09PM EST60.0020.300.000.000.00-600.00%
JD220218C000625002022-01-21 2:25PM EST62.5012.500.000.000.00-200.00%
JD220218C000650002022-01-21 2:51PM EST65.0010.280.000.000.00-1100.00%
JD220218C000675002022-01-21 1:48PM EST67.508.880.000.000.00-500.00%
JD220218C000700002022-01-21 3:53PM EST70.006.690.000.000.00-12300.00%
JD220218C000725002022-01-21 2:53PM EST72.505.150.000.000.00-10600.00%
JD220218C000750002022-01-21 3:33PM EST75.003.900.000.000.00-62601.56%
JD220218C000775002022-01-21 3:16PM EST77.502.700.000.000.00-17006.25%
JD220218C000800002022-01-21 3:54PM EST80.002.200.000.000.00-1,22006.25%
JD220218C000825002022-01-21 3:58PM EST82.501.630.000.000.00-225012.50%
JD220218C000850002022-01-21 3:58PM EST85.001.240.000.000.00-388012.50%
JD220218C000875002022-01-21 3:32PM EST87.500.900.000.000.00-103012.50%
JD220218C000900002022-01-21 3:43PM EST90.000.690.000.000.00-255012.50%
JD220218C000925002022-01-21 3:57PM EST92.500.520.000.000.00-12,485025.00%
JD220218C000950002022-01-21 3:29PM EST95.000.350.000.000.00-2,395025.00%
JD220218C000975002022-01-21 3:36PM EST97.500.290.000.000.00-64025.00%
JD220218C001000002022-01-21 12:10PM EST100.000.220.000.000.00-14025.00%
JD220218C001050002022-01-21 3:50PM EST105.000.100.000.000.00-112025.00%
JD220218C001100002022-01-20 2:19PM EST110.000.140.000.000.00-14025.00%
JD220218C001150002022-01-14 10:32AM EST115.000.080.000.000.00-1025.00%
JD220218C001200002022-01-21 12:03PM EST120.000.020.000.000.00-1050.00%
JD220218C001250002022-01-18 10:00AM EST125.000.030.000.000.00-12050.00%
JD220218C001300002022-01-18 10:01AM EST130.000.030.000.000.00-10050.00%
Putsfür18. Februar 2022
VertragsnameLetztes HandelsdatumStrikeLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
JD220218P000400002022-01-18 12:21PM EST40.000.050.000.000.00-1050.00%
JD220218P000425002022-01-12 12:32PM EST42.500.070.000.000.00-25050.00%
JD220218P000450002022-01-21 3:15PM EST45.000.100.000.000.00-1050.00%
JD220218P000475002022-01-21 11:38AM EST47.500.130.000.000.00-38025.00%
JD220218P000500002022-01-21 12:46PM EST50.000.170.000.000.00-1,022025.00%
JD220218P000550002022-01-21 3:02PM EST55.000.400.000.000.00-21025.00%
JD220218P000575002022-01-21 3:32PM EST57.500.560.000.000.00-27025.00%
JD220218P000600002022-01-21 3:56PM EST60.000.850.000.000.00-181012.50%
JD220218P000625002022-01-21 3:39PM EST62.501.150.000.000.00-80012.50%
JD220218P000650002022-01-21 3:47PM EST65.001.650.000.000.00-6,831012.50%
JD220218P000675002022-01-21 3:53PM EST67.502.190.000.000.00-7406.25%
JD220218P000700002022-01-21 3:59PM EST70.003.050.000.000.00-33106.25%
JD220218P000725002022-01-21 3:31PM EST72.504.050.000.000.00-23301.56%
JD220218P000750002022-01-21 3:58PM EST75.005.300.000.000.00-52000.00%
JD220218P000775002022-01-21 3:53PM EST77.506.830.000.000.00-10500.00%
JD220218P000800002022-01-21 3:51PM EST80.008.700.000.000.00-6300.00%
JD220218P000825002022-01-21 2:27PM EST82.5010.300.000.000.00-1800.00%
JD220218P000850002022-01-21 2:03PM EST85.0012.100.000.000.00-1400.00%
JD220218P000875002022-01-20 11:58AM EST87.508.900.000.000.00-10100.00%
JD220218P000900002022-01-21 3:46PM EST90.0017.150.000.000.00-600.00%
JD220218P000925002022-01-20 3:22PM EST92.5014.800.000.000.00-600.00%
JD220218P000950002022-01-20 2:17PM EST95.0016.050.000.000.00-300.00%
JD220218P000975002021-11-30 11:20AM EST97.5015.4526.9527.800.00-36128.96%
JD220218P001000002022-01-20 10:18AM EST100.0022.330.000.000.00-200.00%
JD220218P001050002021-12-29 10:11AM EST105.0040.100.000.000.00--00.00%
JD220218P001100002022-01-10 11:12AM EST110.0040.900.000.000.00-100.00%
JD220218P001150002021-12-01 9:30AM EST115.0028.600.000.000.00-10110.00%
JD220218P001200002021-12-31 3:50PM EST120.0050.000.000.000.00-100.00%
JD220218P001250002021-11-24 10:07AM EST125.0036.6056.0056.800.00-67210.77%