Deutsche Märkte schließen in 2 Stunden 45 Minuten

JD.com, Inc. (JD)

NasdaqGS - NasdaqGS Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
57,18+3,93 (+7,38%)
Börsenschluss: 04:00PM EST
55,81 -1,37 (-2,40%)
Vorbörslich: 08:45AM EST
In the money
Anzeigen:ListeStellage
Callsfür16. Dezember 2022
VertragsnameLetztes HandelsdatumStrikeLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
JD221216C000175002022-11-10 9:32AM EST17.5028.430.000.000.00-550.00%
JD221216C000225002022-10-24 12:35PM EST22.5013.9029.4530.050.00--100.00%
JD221216C000237602022-11-11 2:27PM EST23.7625.050.000.000.00-2120.00%
JD221216C000250002022-11-30 11:44AM EST25.0032.170.000.000.00-5280.00%
JD221216C000287602022-11-11 10:03AM EST28.7621.450.000.000.00-21070.00%
JD221216C000300002022-11-30 9:31AM EST30.0027.200.000.000.00-22070.00%
JD221216C000312602022-11-15 9:55AM EST31.2623.200.000.000.00-192300.00%
JD221216C000325002022-11-14 9:30AM EST32.5018.950.000.000.00-21410.00%
JD221216C000337602022-11-08 3:30PM EST33.7612.450.000.000.00-156500.00%
JD221216C000350002022-11-28 12:34PM EST35.0015.440.000.000.00-11860.00%
JD221216C000362602022-11-15 9:30AM EST36.2620.120.000.000.00-11110.00%
JD221216C000375002022-11-28 12:48PM EST37.5012.800.000.000.00-222050.00%
JD221216C000387602022-11-29 11:54AM EST38.7615.620.000.000.00-37460.00%
JD221216C000400002022-11-30 1:59PM EST40.0017.900.000.000.00-112,3510.00%
JD221216C000412602022-11-30 11:19AM EST41.2615.900.000.000.00-11,1970.00%
JD221216C000425002022-11-30 9:30AM EST42.5014.200.000.000.00-21,3810.00%
JD221216C000437602022-11-14 2:42PM EST43.769.250.000.000.00-57310.00%
JD221216C000450002022-11-30 2:37PM EST45.0013.300.000.000.00-205,5630.00%
JD221216C000462602022-11-29 10:36AM EST46.268.510.000.000.00-41,6670.00%
JD221216C000470002022-11-29 10:13AM EST47.007.750.000.000.00-3150.00%
JD221216C000475002022-11-30 10:58AM EST47.5010.620.000.000.00-14,0970.00%
JD221216C000487602022-11-28 2:23PM EST48.763.530.000.000.00-1088940.00%
JD221216C000490002022-11-29 12:33PM EST49.006.100.000.000.00-193020.00%
JD221216C000500002022-11-30 3:59PM EST50.008.120.000.000.00-291,8840.00%
JD221216C000510002022-11-30 2:19PM EST51.008.300.000.000.00-354050.00%
JD221216C000512602022-11-30 10:17AM EST51.267.510.000.000.00-14,2030.00%
JD221216C000520002022-11-30 10:31AM EST52.007.400.000.000.00-11820.00%
JD221216C000525002022-11-30 3:59PM EST52.506.220.000.000.00-1891,5320.00%
JD221216C000530002022-11-30 3:59PM EST53.005.850.000.000.00-131880.00%
JD221216C000537602022-11-30 3:08PM EST53.765.930.000.000.00-251,6920.00%
JD221216C000540002022-11-30 3:58PM EST54.005.210.000.000.00-261400.00%
JD221216C000550002022-11-30 3:28PM EST55.005.100.000.000.00-3454,7030.00%
JD221216C000560002022-11-30 10:22AM EST56.004.520.000.000.00-21630.00%
JD221216C000562602022-11-30 3:50PM EST56.264.070.000.000.00-271,0340.00%
JD221216C000570002022-11-30 3:59PM EST57.003.600.000.000.00-43500.00%
JD221216C000575002022-11-30 2:06PM EST57.503.840.000.000.00-3013,6370.78%
JD221216C000580002022-11-30 3:55PM EST58.003.150.000.000.00-2753911.56%
JD221216C000587602022-11-30 2:45PM EST58.763.150.000.000.00-4563,6473.13%
JD221216C000590002022-11-30 2:49PM EST59.003.000.000.000.00-97943.13%
JD221216C000600002022-11-30 3:55PM EST60.002.350.000.000.00-61716,2346.25%
JD221216C000610002022-11-30 2:53PM EST61.002.360.000.000.00-169396.25%
JD221216C000612602022-11-30 3:38PM EST61.262.210.000.000.00-149796.25%
JD221216C000620002022-11-30 3:23PM EST62.002.070.000.000.00-629612.50%
JD221216C000625002022-11-30 3:41PM EST62.501.890.000.000.00-1,3345,08812.50%
JD221216C000630002022-11-30 3:23PM EST63.001.800.000.000.00-9710412.50%
JD221216C000637602022-11-30 3:16PM EST63.761.610.000.000.00-1,62810,42612.50%
JD221216C000640002022-11-30 3:34PM EST64.001.590.000.000.00-526312.50%
JD221216C000650002022-11-30 3:58PM EST65.001.170.000.000.00-1886,86312.50%
JD221216C000660002022-11-30 2:24PM EST66.001.190.000.000.00-495512.50%
JD221216C000662602022-11-30 2:38PM EST66.261.150.000.000.00-255,04612.50%
JD221216C000675002022-11-30 3:15PM EST67.500.950.000.000.00-2,41110,46225.00%
JD221216C000687602022-11-30 12:55PM EST68.760.650.000.000.00-122,05325.00%
JD221216C000700002022-11-30 3:38PM EST70.000.680.000.000.00-1416,29225.00%
JD221216C000725002022-11-30 10:22AM EST72.500.530.000.000.00-161,51425.00%
JD221216C000737602022-11-30 10:05AM EST73.760.420.000.000.00-39582425.00%
JD221216C000750002022-11-30 2:34PM EST75.000.350.000.000.00-2631,87525.00%
JD221216C000787602022-11-30 10:33AM EST78.760.260.000.000.00-251625.00%
JD221216C000800002022-11-30 2:19PM EST80.000.200.000.000.00-271,12225.00%
JD221216C000837602022-11-30 10:06AM EST83.760.150.000.000.00-19289150.00%
JD221216C000850002022-11-30 10:41AM EST85.000.110.000.000.00-238850.00%
JD221216C000887602022-11-28 11:12AM EST88.760.030.000.000.00-273150.00%
JD221216C000900002022-11-30 12:51PM EST90.000.080.000.000.00-5295450.00%
JD221216C000950002022-11-30 12:13PM EST95.000.040.000.000.00-3764,22050.00%
Putsfür16. Dezember 2022
VertragsnameLetztes HandelsdatumStrikeLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
JD221216P000175002022-11-14 2:44PM EST17.500.050.000.000.00-2050.00%
JD221216P000200002022-11-15 10:10AM EST20.000.050.000.000.00-101050.00%
JD221216P000225002022-11-04 10:46AM EST22.500.110.000.000.00-13050.00%
JD221216P000237602022-11-14 9:54AM EST23.760.070.000.000.00-111250.00%
JD221216P000250002022-11-17 2:07PM EST25.000.040.000.000.00-214950.00%
JD221216P000262602022-11-17 2:05PM EST26.260.040.000.000.00-222250.00%
JD221216P000275002022-11-30 9:30AM EST27.500.270.000.000.00-240650.00%
JD221216P000287602022-11-17 11:29AM EST28.760.140.000.000.00-1278750.00%
JD221216P000300002022-11-28 1:03PM EST30.000.040.000.000.00-240250.00%
JD221216P000312602022-11-29 12:06PM EST31.260.030.000.000.00-184850.00%
JD221216P000325002022-11-30 9:39AM EST32.500.020.000.000.00-291850.00%
JD221216P000337602022-11-21 11:14AM EST33.760.100.000.000.00-21,18950.00%
JD221216P000350002022-11-29 11:21AM EST35.000.050.000.000.00-680950.00%
JD221216P000362602022-11-23 12:57PM EST36.260.130.000.000.00-1397650.00%
JD221216P000375002022-11-30 9:53AM EST37.500.050.000.000.00-1147950.00%
JD221216P000387602022-11-29 3:24PM EST38.760.100.000.000.00-197550.00%
JD221216P000400002022-11-30 12:43PM EST40.000.100.000.000.00-81,31550.00%
JD221216P000412602022-11-30 9:47AM EST41.260.130.000.000.00-11,07125.00%
JD221216P000425002022-11-30 2:19PM EST42.500.150.000.000.00-31,92325.00%
JD221216P000437602022-11-30 3:30PM EST43.760.200.000.000.00-71,35125.00%
JD221216P000450002022-11-30 3:51PM EST45.000.260.000.000.00-3553,87125.00%
JD221216P000462602022-11-30 3:45PM EST46.260.360.000.000.00-131,42525.00%
JD221216P000470002022-11-30 3:59PM EST47.000.450.000.000.00-5514825.00%
JD221216P000475002022-11-30 3:46PM EST47.500.480.000.000.00-1071,00825.00%
JD221216P000480002022-11-30 3:35PM EST48.000.490.000.000.00-15439125.00%
JD221216P000487602022-11-30 3:46PM EST48.760.630.000.000.00-321,23325.00%
JD221216P000490002022-11-30 3:51PM EST49.000.680.000.000.00-5422312.50%
JD221216P000500002022-11-30 3:59PM EST50.000.870.000.000.00-1524,87112.50%
JD221216P000510002022-11-30 3:58PM EST51.001.080.000.000.00-9019512.50%
JD221216P000512602022-11-30 3:02PM EST51.261.050.000.000.00-2682912.50%
JD221216P000520002022-11-30 3:37PM EST52.001.160.000.000.00-13423312.50%
JD221216P000525002022-11-30 3:18PM EST52.501.280.000.000.00-171,00712.50%
JD221216P000530002022-11-30 3:25PM EST53.001.400.000.000.00-3439412.50%
JD221216P000537602022-11-30 3:49PM EST53.761.780.000.000.00-269966.25%
JD221216P000540002022-11-30 3:58PM EST54.001.970.000.000.00-681,4116.25%
JD221216P000550002022-11-30 3:59PM EST55.002.380.000.000.00-1794,2536.25%
JD221216P000560002022-11-30 3:29PM EST56.002.460.000.000.00-31393.13%
JD221216P000562602022-11-30 3:53PM EST56.262.880.000.000.00-639903.13%
JD221216P000570002022-11-30 3:53PM EST57.003.250.000.000.00-2411710.78%
JD221216P000575002022-11-30 3:35PM EST57.503.150.000.000.00-1613,4900.00%
JD221216P000580002022-11-30 3:51PM EST58.003.750.000.000.00-1,6421,3680.00%
JD221216P000587602022-11-30 1:04PM EST58.764.350.000.000.00-111,1190.00%
JD221216P000590002022-11-30 10:59AM EST59.004.350.000.000.00-54480.00%
JD221216P000600002022-11-30 2:38PM EST60.004.650.000.000.00-171,6630.00%
JD221216P000612602022-11-30 3:06PM EST61.265.600.000.000.00-182,7140.00%
JD221216P000625002022-11-30 3:01PM EST62.506.550.000.000.00-272450.00%
JD221216P000637602022-11-30 3:44PM EST63.767.550.000.000.00-4998260.00%
JD221216P000650002022-11-28 2:45PM EST65.0015.110.000.000.00-15970.00%
JD221216P000662602022-11-30 9:38AM EST66.269.360.000.000.00-11,7160.00%
JD221216P000675002022-11-17 3:17PM EST67.5011.900.000.000.00-24710.00%
JD221216P000687602022-11-22 10:43AM EST68.7617.550.000.000.00-13310.00%
JD221216P000700002022-11-25 9:58AM EST70.0020.270.000.000.00-13560.00%
JD221216P000725002022-11-18 9:50AM EST72.5015.850.000.000.00-221210.00%
JD221216P000737602022-11-18 9:50AM EST73.7617.000.000.000.00-3140.00%
JD221216P000750002022-10-20 1:31PM EST75.0033.1019.1019.450.00-27129.10%
JD221216P000787602022-11-15 9:43AM EST78.7624.500.000.000.00-550.00%
JD221216P000800002022-10-19 1:11PM EST80.0038.6524.0024.550.00-250147.41%
JD221216P000837602022-09-19 9:46AM EST83.7627.6541.4041.800.00-20468.48%
JD221216P000850002022-09-21 2:32PM EST85.0031.0042.6542.950.00-10472.51%
JD221216P000887602022-09-06 1:11PM EST88.7629.2036.3036.750.00-10270.65%
JD221216P000900002022-08-04 10:45AM EST90.0027.4028.9029.300.00-540.00%