Deutsche Märkte schließen in 8 Stunden 12 Minuten

JD.com, Inc. (JD)

NasdaqGS - NasdaqGS Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
71,74-1,72 (-2,34%)
Börsenschluss: 04:00PM EST
71,30 -0,44 (-0,61%)
Nachbörse: 07:59PM EST
In the money
Anzeigen:ListeStellage
Callsfür18. März 2022
VertragsnameLetztes HandelsdatumStrikeLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
JD220318C000350002021-12-23 10:41AM EST35.0033.1837.4039.800.00-1011163.23%
JD220318C000375002021-12-13 1:28PM EST37.5040.580.000.000.00-100.00%
JD220318C000400002022-01-12 3:49PM EST40.0036.600.000.000.00-1100.00%
JD220318C000425002022-01-11 10:09AM EST42.5031.550.000.000.00-100.00%
JD220318C000450002022-01-20 9:34AM EST45.0033.900.000.000.00-100.00%
JD220318C000475002022-01-19 9:30AM EST47.5026.370.000.000.00-3100.00%
JD220318C000500002022-01-20 10:50AM EST50.0030.000.000.000.00-2300.00%
JD220318C000550002022-01-20 1:11PM EST55.0025.580.000.000.00-100.00%
JD220318C000575002022-01-19 12:56PM EST57.5014.680.000.000.00-200.00%
JD220318C000600002022-01-21 3:07PM EST60.0014.950.000.000.00-300.00%
JD220318C000625002022-01-24 11:15AM EST62.5010.600.000.000.00-1900.00%
JD220318C000650002022-01-24 12:59PM EST65.009.000.000.000.00-1800.00%
JD220318C000675002022-01-24 12:09PM EST67.506.960.000.000.00-2600.00%
JD220318C000700002022-01-24 3:32PM EST70.007.300.000.000.00-13600.00%
JD220318C000725002022-01-24 3:58PM EST72.506.300.000.000.00-5600.78%
JD220318C000750002022-01-24 3:38PM EST75.005.010.000.000.00-23803.13%
JD220318C000775002022-01-24 3:47PM EST77.504.200.000.000.00-5006.25%
JD220318C000800002022-01-24 3:53PM EST80.003.400.000.000.00-35806.25%
JD220318C000825002022-01-24 3:36PM EST82.502.600.000.000.00-26206.25%
JD220318C000850002022-01-24 3:46PM EST85.002.190.000.000.00-126012.50%
JD220318C000875002022-01-24 2:37PM EST87.501.500.000.000.00-94012.50%
JD220318C000900002022-01-24 1:11PM EST90.001.460.000.000.00-65012.50%
JD220318C000925002022-01-24 3:58PM EST92.501.210.000.000.00-24012.50%
JD220318C000950002022-01-24 1:06PM EST95.000.830.000.000.00-109012.50%
JD220318C000975002022-01-24 12:28PM EST97.500.610.000.000.00-196012.50%
JD220318C001000002022-01-24 2:34PM EST100.000.610.000.000.00-6,289025.00%
JD220318C001050002022-01-24 2:13PM EST105.000.420.000.000.00-337025.00%
JD220318C001100002022-01-24 3:08PM EST110.000.310.000.000.00-2025.00%
JD220318C001150002022-01-20 1:09PM EST115.000.330.000.000.00-1025.00%
JD220318C001200002022-01-20 2:17PM EST120.000.250.000.000.00-5025.00%
JD220318C001250002022-01-20 3:24PM EST125.000.090.000.000.00-1025.00%
JD220318C001300002022-01-24 2:49PM EST130.000.080.000.000.00-4025.00%
Putsfür18. März 2022
VertragsnameLetztes HandelsdatumStrikeLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
JD220318P000350002022-01-24 1:54PM EST35.000.150.000.000.00-2050.00%
JD220318P000375002021-12-28 12:43PM EST37.500.250.000.000.00-1050.00%
JD220318P000400002022-01-20 10:23AM EST40.000.150.000.000.00-5025.00%
JD220318P000425002021-12-29 10:06AM EST42.500.530.000.000.00-50025.00%
JD220318P000450002022-01-24 1:17PM EST45.000.580.000.000.00-17025.00%
JD220318P000475002022-01-24 12:36PM EST47.500.860.000.000.00-162025.00%
JD220318P000500002022-01-24 3:02PM EST50.000.950.000.000.00-3,426025.00%
JD220318P000550002022-01-24 2:42PM EST55.001.710.000.000.00-152012.50%
JD220318P000575002022-01-24 2:43PM EST57.502.210.000.000.00-60012.50%
JD220318P000600002022-01-24 3:46PM EST60.002.400.000.000.00-360012.50%
JD220318P000625002022-01-24 2:54PM EST62.503.450.000.000.00-45406.25%
JD220318P000650002022-01-24 3:58PM EST65.003.750.000.000.00-21006.25%
JD220318P000675002022-01-24 3:18PM EST67.504.730.000.000.00-49103.13%
JD220318P000700002022-01-24 3:25PM EST70.005.850.000.000.00-96601.56%
JD220318P000725002022-01-24 2:07PM EST72.507.600.000.000.00-3400.00%
JD220318P000750002022-01-24 3:32PM EST75.008.650.000.000.00-1,26200.00%
JD220318P000775002022-01-24 1:20PM EST77.5011.300.000.000.00-1900.00%
JD220318P000800002022-01-24 2:49PM EST80.0013.150.000.000.00-1300.00%
JD220318P000825002022-01-24 11:52AM EST82.5015.710.000.000.00-100.00%
JD220318P000850002022-01-20 1:10PM EST85.0016.850.000.000.00-100.00%
JD220318P000875002022-01-06 12:15PM EST87.5014.100.000.000.00-300.00%
JD220318P000900002022-01-24 2:56PM EST90.0021.350.000.000.00-100.00%
JD220318P000925002022-01-20 1:30PM EST92.5014.680.000.000.00-400.00%
JD220318P000950002022-01-14 10:10AM EST95.0023.300.000.000.00-100.00%
JD220318P000975002021-12-17 10:03AM EST97.5026.3024.7524.950.00-24300.00%
JD220318P001000002022-01-20 12:25PM EST100.0020.800.000.000.00-1300.00%
JD220318P001050002021-11-10 6:55AM EST105.0031.6326.1526.600.00-10150.00%
JD220318P001100002021-11-02 8:47AM EST110.0030.2533.1534.400.00-21550.00%
JD220318P001200002021-11-12 10:06AM EST120.0036.7041.6542.750.00-2370.00%
JD220318P001250002021-11-08 9:40AM EST125.0047.3544.6545.850.00-120.00%