Deutsche Märkte geschlossen

JD.com, Inc. (JD)

NasdaqGS - NasdaqGS Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
65,95+1,73 (+2,69%)
Börsenschluss: 04:00PM EDT
65,95 0,00 (0,00%)
Nachbörse: 07:55PM EDT
In the money
Anzeigen:ListeStellage
Callsfür16. Dezember 2022
VertragsnameLetztes HandelsdatumStrikeLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
JD221216C000287602022-05-23 12:11AM EDT28.7620.2033.2534.500.00--20.00%
JD221216C000300002022-04-28 10:37AM EDT30.0020.200.000.000.00-100.00%
JD221216C000312602022-05-23 12:11AM EDT31.2621.4430.9532.250.00--60.00%
JD221216C000325002022-05-16 12:11AM EDT32.5021.440.000.000.00--00.00%
JD221216C000337602022-05-23 12:11AM EDT33.7626.0028.9529.700.00--230.00%
JD221216C000350002022-05-05 10:30AM EDT35.0026.000.000.000.00-100.00%
JD221216C000412602022-05-23 12:11AM EDT41.2612.5022.3523.300.00--210.00%
JD221216C000425002022-05-12 9:52AM EDT42.5012.500.000.000.00-2000.00%
JD221216C000437602022-05-31 2:55PM EDT43.7616.5222.9523.150.00-35449.63%
JD221216C000450002022-05-16 3:32PM EDT45.0012.950.000.000.00-300.00%
JD221216C000462602022-06-22 12:08PM EDT46.2618.3522.3023.100.00-53366.55%
JD221216C000475002022-04-28 11:02AM EDT47.5015.550.000.000.00-100.00%
JD221216C000487602022-06-23 10:56AM EDT48.7618.6120.7021.000.00-511265.55%
JD221216C000500002022-06-27 9:49AM EDT50.0021.1019.6520.150.00-11964.55%
JD221216C000512602022-06-29 1:11PM EDT51.2618.0018.7519.150.00-376663.55%
JD221216C000525002022-05-18 9:37AM EDT52.509.800.000.000.00-200.00%
JD221216C000537602022-07-01 10:17AM EDT53.7616.5016.8517.30+1.20+7.84%267161.29%
JD221216C000550002022-06-21 1:48PM EDT55.0014.2016.0516.500.00-121260.93%
JD221216C000562602022-06-17 10:02AM EDT56.2615.3515.3015.650.00-1825760.47%
JD221216C000575002022-06-28 2:18PM EDT57.5013.4214.5514.900.00-32760.13%
JD221216C000587602022-06-24 3:46PM EDT58.7612.8513.8014.100.00-217059.56%
JD221216C000600002022-06-29 11:43AM EDT60.0012.5013.1013.350.00-26459.08%
JD221216C000612602022-06-30 2:27PM EDT61.2611.5012.4012.650.00-227858.69%
JD221216C000625002022-06-30 1:21PM EDT62.5010.9011.7512.000.00-11158.41%
JD221216C000637602022-06-30 1:16PM EDT63.7610.6511.0511.35+0.35+3.40%185257.89%
JD221216C000650002022-07-01 3:53PM EDT65.0010.6010.4510.65+0.91+9.39%622057.34%
JD221216C000662602022-07-01 1:08PM EDT66.269.459.8510.10-0.35-3.57%650657.13%
JD221216C000675002022-06-29 11:19AM EDT67.508.709.309.500.00-732256.75%
JD221216C000687602022-07-01 12:32PM EDT68.768.608.758.95+0.60+7.50%271456.42%
JD221216C000700002022-07-01 11:52AM EDT70.007.758.258.40+0.60+8.39%81,04556.08%
JD221216C000725002022-07-01 12:49PM EDT72.507.057.307.40+0.27+3.98%33055.47%
JD221216C000737602022-07-01 1:31PM EDT73.766.656.856.95+0.35+5.56%226755.22%
JD221216C000750002022-07-01 3:55PM EDT75.006.506.406.55+0.50+8.33%231254.96%
JD221216C000787602022-07-01 11:08AM EDT78.764.805.205.40+0.15+3.23%425354.13%
JD221216C000800002022-07-01 10:10AM EDT80.004.504.955.050.00-49554.15%
JD221216C000837602022-07-01 11:07AM EDT83.763.654.054.15-0.05-1.35%151553.69%
JD221216C000850002022-07-01 9:37AM EDT85.003.453.803.900.00-558753.64%
JD221216C000887602022-06-30 2:22PM EDT88.762.833.103.200.00-1555253.31%
JD221216C000900002022-06-30 3:31PM EDT90.002.632.902.990.00-6274653.20%
JD221216C000950002022-07-01 3:58PM EDT95.002.262.262.31+0.24+11.88%3634853.19%
Putsfür16. Dezember 2022
VertragsnameLetztes HandelsdatumStrikeLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
JD221216P000237602022-06-30 1:46PM EDT23.760.240.140.410.00-18282.03%
JD221216P000250002022-05-31 3:37PM EDT25.000.450.130.500.00-16180.18%
JD221216P000262602022-05-18 10:30AM EDT26.261.020.130.650.00--30079.64%
JD221216P000275002022-05-18 10:30AM EDT27.501.020.000.000.00-7025.00%
JD221216P000287602022-06-17 9:47AM EDT28.760.500.330.530.00-144473.97%
JD221216P000300002022-06-13 3:51PM EDT30.000.730.400.660.00-11173.78%
JD221216P000325002022-06-02 10:38AM EDT32.501.200.620.770.00--171.44%
JD221216P000337602022-06-29 2:42PM EDT33.760.820.730.830.00-622870.04%
JD221216P000350002022-07-01 1:09PM EDT35.000.930.840.91-0.01-1.06%106568.80%
JD221216P000362602022-06-29 2:42PM EDT36.261.070.961.080.00-183468.29%
JD221216P000375002022-06-29 3:49PM EDT37.501.211.101.180.00-57167.16%
JD221216P000387602022-06-30 11:10AM EDT38.761.461.251.320.00-512866.24%
JD221216P000400002022-07-01 1:54PM EDT40.001.471.411.47-0.18-10.91%512365.33%
JD221216P000412602022-06-28 1:48PM EDT41.261.731.591.660.00-231,00964.62%
JD221216P000425002022-07-01 2:22PM EDT42.501.841.771.85-0.26-12.38%96563.79%
JD221216P000437602022-07-01 1:13PM EDT43.762.111.982.05-0.23-9.83%558962.96%
JD221216P000450002022-07-01 1:00PM EDT45.002.352.162.27-0.12-4.86%57161.99%
JD221216P000462602022-07-01 3:04PM EDT46.262.452.422.52-0.28-10.26%3381661.38%
JD221216P000475002022-07-01 3:57PM EDT47.502.722.682.77-0.27-9.03%10417260.64%
JD221216P000487602022-07-01 1:47PM EDT48.763.112.973.05-0.19-5.76%3061159.97%
JD221216P000500002022-07-01 3:57PM EDT50.003.293.253.35-0.36-9.86%12314759.24%
JD221216P000512602022-07-01 2:23PM EDT51.263.703.603.70-0.25-6.33%8131858.79%
JD221216P000525002022-07-01 12:32PM EDT52.504.103.904.05-0.45-9.89%5223458.03%
JD221216P000537602022-07-01 1:46PM EDT53.764.504.304.40-0.30-6.25%17955857.45%
JD221216P000550002022-06-30 9:37AM EDT55.005.504.704.800.00-117456.93%
JD221216P000562602022-06-30 2:20PM EDT56.265.655.105.250.00-23356.38%
JD221216P000575002022-06-30 3:36PM EDT57.506.205.555.700.00-2013555.91%
JD221216P000587602022-07-01 2:01PM EDT58.766.256.006.15-0.40-6.02%247455.23%
JD221216P000600002022-07-01 9:34AM EDT60.007.256.456.65+0.05+0.69%181754.61%
JD221216P000612602022-07-01 1:54PM EDT61.267.307.057.20-0.45-5.81%78754.42%
JD221216P000625002022-07-01 1:53PM EDT62.507.857.607.75-0.55-6.55%224053.97%
JD221216P000637602022-07-01 12:38PM EDT63.768.558.208.35-0.50-5.52%417053.61%
JD221216P000650002022-07-01 1:40PM EDT65.009.108.808.95-0.70-7.14%1231553.17%
JD221216P000662602022-07-01 2:03PM EDT66.269.749.459.60-0.76-7.24%125452.81%
JD221216P000675002022-07-01 3:03PM EDT67.5010.1510.1010.25-0.75-6.88%530652.38%
JD221216P000687602022-07-01 2:04PM EDT68.7611.1510.8010.95-1.05-8.61%512552.02%
JD221216P000700002022-07-01 3:58PM EDT70.0011.6511.5011.65-0.85-6.80%679051.60%
JD221216P000725002022-07-01 3:57PM EDT72.5013.1513.0513.20-0.90-6.41%3751.12%
JD221216P000737602022-06-29 3:33PM EDT73.7614.8413.8514.000.00-422850.78%
JD221216P000750002022-06-28 1:02PM EDT75.0015.8514.6014.850.00-11850.40%
JD221216P000787602022-06-28 1:02PM EDT78.7618.6017.2517.450.00-27950.23%
JD221216P000800002022-06-28 12:04PM EDT80.0019.5418.0518.350.00-1549.96%
JD221216P000837602022-05-18 11:17AM EDT83.7633.1222.1022.450.00--10055.99%
JD221216P000850002022-06-21 2:52PM EDT85.0024.5022.0022.200.00-2149.07%
JD221216P000887602022-06-08 10:32AM EDT88.7626.4024.9525.350.00-81749.00%
JD221216P000900002022-05-18 12:20PM EDT90.0038.920.000.000.00-500.00%