Deutsche Märkte öffnen in 51 Minuten

JD.com, Inc. (JD)

NasdaqGS - NasdaqGS Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
50,30-0,95 (-1,85%)
Börsenschluss: 04:00PM EDT
50,40 +0,10 (+0,20%)
Nachbörse: 07:59PM EDT
In the money
Anzeigen:ListeStellage
Callsfür21. Oktober 2022
VertragsnameLetztes HandelsdatumStrikeLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
JD221021C000275002022-09-30 11:31AM EDT27.5023.850.000.000.00-100.00%
JD221021C000300002022-09-27 1:02PM EDT30.0022.600.000.000.00--00.00%
JD221021C000325002022-09-29 2:37PM EDT32.5018.350.000.000.00-600.00%
JD221021C000350002022-09-30 11:31AM EDT35.0016.400.000.000.00-100.00%
JD221021C000375002022-09-14 1:45PM EDT37.5019.700.000.000.00-200.00%
JD221021C000400002022-09-15 10:49AM EDT40.0017.500.000.000.00-200.00%
JD221021C000425002022-09-27 3:00PM EDT42.5010.650.000.000.00-1700.00%
JD221021C000440002022-09-28 1:58PM EDT44.009.300.000.000.00-600.00%
JD221021C000450002022-09-16 1:10PM EDT45.0011.200.000.000.00-300.00%
JD221021C000460002022-09-28 2:46PM EDT46.007.750.000.000.00--00.00%
JD221021C000470002022-09-30 9:35AM EDT47.005.150.000.000.00-400.00%
JD221021C000475002022-09-30 11:31AM EDT47.505.100.000.000.00-100.00%
JD221021C000480002022-09-30 9:33AM EDT48.004.400.000.000.00-100.00%
JD221021C000490002022-09-30 3:21PM EDT49.003.590.000.000.00-200.00%
JD221021C000500002022-09-30 2:23PM EDT50.003.200.000.000.00-39700.00%
JD221021C000510002022-09-30 3:52PM EDT51.002.420.000.000.00-3101.56%
JD221021C000520002022-09-30 2:55PM EDT52.002.120.000.000.00-503.13%
JD221021C000525002022-09-30 3:52PM EDT52.501.800.000.000.00-5306.25%
JD221021C000530002022-09-30 11:41AM EDT53.001.900.000.000.00-21906.25%
JD221021C000540002022-09-30 10:55AM EDT54.001.460.000.000.00-2406.25%
JD221021C000550002022-09-30 3:59PM EDT55.001.010.000.000.00-123012.50%
JD221021C000560002022-09-30 10:57AM EDT56.000.940.000.000.00-1012.50%
JD221021C000570002022-09-30 11:02AM EDT57.000.790.000.000.00-1012.50%
JD221021C000575002022-09-30 2:11PM EDT57.500.610.000.000.00-2012.50%
JD221021C000580002022-09-30 2:43PM EDT58.000.570.000.000.00-10012.50%
JD221021C000590002022-09-29 11:00AM EDT59.000.530.000.000.00-31012.50%
JD221021C000600002022-09-30 3:30PM EDT60.000.330.000.000.00-44025.00%
JD221021C000610002022-09-30 11:22AM EDT61.000.310.000.000.00-38025.00%
JD221021C000620002022-09-29 2:09PM EDT62.000.260.000.000.00-34025.00%
JD221021C000625002022-09-30 1:13PM EDT62.500.200.000.000.00-4025.00%
JD221021C000630002022-09-30 3:36PM EDT63.000.160.000.000.00-16025.00%
JD221021C000640002022-09-29 3:29PM EDT64.000.180.000.000.00-1025.00%
JD221021C000650002022-09-30 9:37AM EDT65.000.130.000.000.00-21025.00%
JD221021C000660002022-09-28 3:33PM EDT66.000.260.000.000.00-4025.00%
JD221021C000670002022-09-28 1:55PM EDT67.000.240.000.000.00-20025.00%
JD221021C000675002022-09-30 3:37PM EDT67.500.080.000.000.00-2025.00%
JD221021C000680002022-09-28 12:42PM EDT68.000.210.000.000.00-26025.00%
JD221021C000700002022-09-30 3:15PM EDT70.000.060.000.000.00-1025.00%
JD221021C000725002022-09-30 10:43AM EDT72.500.050.000.000.00-1025.00%
JD221021C000750002022-09-29 3:37PM EDT75.000.050.000.000.00-30050.00%
JD221021C000800002022-09-30 12:12PM EDT80.000.040.000.000.00-1050.00%
JD221021C000850002022-09-29 12:09PM EDT85.000.030.000.000.00-2050.00%
JD221021C000900002022-09-29 12:09PM EDT90.000.010.000.000.00-2050.00%
JD221021C000950002022-09-29 12:10PM EDT95.000.010.000.000.00-10050.00%
Putsfür21. Oktober 2022
VertragsnameLetztes HandelsdatumStrikeLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
JD221021P000275002022-09-20 3:06PM EDT27.500.010.000.000.00-10050.00%
JD221021P000300002022-09-23 9:30AM EDT30.000.250.000.000.00-1050.00%
JD221021P000325002022-09-07 11:47AM EDT32.500.040.000.000.00-1050.00%
JD221021P000350002022-09-23 10:35AM EDT35.000.060.000.000.00-1050.00%
JD221021P000375002022-09-30 3:06PM EDT37.500.100.000.000.00-1025.00%
JD221021P000400002022-09-30 10:39AM EDT40.000.220.000.000.00-21025.00%
JD221021P000425002022-09-30 3:20PM EDT42.500.450.000.000.00-130012.50%
JD221021P000440002022-09-29 9:59AM EDT44.000.640.000.000.00-3012.50%
JD221021P000450002022-09-30 3:42PM EDT45.000.790.000.000.00-501012.50%
JD221021P000460002022-09-30 11:44AM EDT46.000.900.000.000.00-9012.50%
JD221021P000470002022-09-29 1:42PM EDT47.001.340.000.000.00-1006.25%
JD221021P000475002022-09-30 3:42PM EDT47.501.390.000.000.00-5606.25%
JD221021P000480002022-09-30 3:57PM EDT48.001.640.000.000.00-1906.25%
JD221021P000490002022-09-30 2:45PM EDT49.001.870.000.000.00-14203.13%
JD221021P000500002022-09-30 12:32PM EDT50.002.200.000.000.00-35400.78%
JD221021P000510002022-09-30 2:36PM EDT51.002.680.000.000.00-5300.00%
JD221021P000520002022-09-30 10:34AM EDT52.003.350.000.000.00-500.00%
JD221021P000525002022-09-30 10:13AM EDT52.503.950.000.000.00-1000.00%
JD221021P000530002022-09-30 9:36AM EDT53.004.000.000.000.00-100.00%
JD221021P000540002022-09-30 9:30AM EDT54.004.970.000.000.00-300.00%
JD221021P000550002022-09-30 10:38AM EDT55.005.250.000.000.00-1900.00%
JD221021P000560002022-09-29 11:36AM EDT56.006.100.000.000.00-800.00%
JD221021P000570002022-09-28 12:39PM EDT57.005.550.000.000.00-800.00%
JD221021P000575002022-09-30 2:27PM EDT57.507.150.000.000.00-1100.00%
JD221021P000580002022-09-28 10:50AM EDT58.006.450.000.000.00-400.00%
JD221021P000590002022-09-28 1:47PM EDT59.007.200.000.000.00-600.00%
JD221021P000600002022-09-30 3:30PM EDT60.009.760.000.000.00-4100.00%
JD221021P000610002022-09-29 9:53AM EDT61.0010.300.000.000.00-900.00%
JD221021P000620002022-09-28 10:15AM EDT62.0010.250.000.000.00-900.00%
JD221021P000625002022-09-27 10:00AM EDT62.508.800.000.000.00-100.00%
JD221021P000630002022-09-28 10:50AM EDT63.0010.800.000.000.00--00.00%
JD221021P000640002022-09-20 12:47PM EDT64.007.650.000.000.00--00.00%
JD221021P000650002022-09-30 2:23PM EDT65.0014.220.000.000.00-600.00%
JD221021P000660002022-09-30 9:46AM EDT66.0016.050.000.000.00-200.00%
JD221021P000675002022-09-16 11:07AM EDT67.5012.100.000.000.00-100.00%
JD221021P000700002022-09-30 9:35AM EDT70.0019.310.000.000.00-500.00%
JD221021P000725002022-09-23 10:05AM EDT72.5020.300.000.000.00-200.00%
JD221021P000750002022-09-29 11:07AM EDT75.0024.200.000.000.00-100.00%
JD221021P000800002022-09-08 12:40PM EDT80.0020.350.000.000.00-1000.00%
JD221021P000850002022-09-13 2:23PM EDT85.0027.260.000.000.00-100.00%
JD221021P000900002022-08-29 9:46AM EDT90.0025.9537.1540.850.00--0188.18%