Deutsche Märkte schließen in 4 Stunden 4 Minuten

JD.com, Inc. (JD)

NasdaqGS - NasdaqGS Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
71,93+1,65 (+2,35%)
Börsenschluss: 4:00PM EDT
70,04 -1,89 (-2,63 %)
Vorbörslich: 07:25AM EDT
In the money
Anzeigen:ListeStellage
Callsfür20. Januar 2023
VertragsnameLetztes HandelsdatumStrikeLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
JD230120C000350002021-07-28 11:57AM EDT35.0037.080.000.000.00-321120.00%
JD230120C000400002021-07-29 9:55AM EDT40.0033.000.000.000.00-49830.00%
JD230120C000450002021-07-27 1:56PM EDT45.0023.250.000.000.00-143380.00%
JD230120C000500002021-07-29 10:20AM EDT50.0025.870.000.000.00-16630.00%
JD230120C000550002021-07-29 12:16PM EDT55.0023.300.000.000.00-45600.00%
JD230120C000600002021-07-29 3:24PM EDT60.0020.500.000.000.00-3112,6580.00%
JD230120C000625002021-07-28 11:29AM EDT62.5018.330.000.000.00-11240.00%
JD230120C000650002021-07-29 3:34PM EDT65.0017.700.000.000.00-676830.00%
JD230120C000675002021-07-29 9:54AM EDT67.5015.550.000.000.00-34200.00%
JD230120C000700002021-07-29 3:21PM EDT70.0015.100.000.000.00-1872,2020.00%
JD230120C000725002021-07-29 3:35PM EDT72.5013.950.000.000.00-141,0070.20%
JD230120C000750002021-07-29 11:50AM EDT75.0012.550.000.000.00-43,2920.78%
JD230120C000775002021-07-28 11:49AM EDT77.5011.470.000.000.00-49681.56%
JD230120C000800002021-07-29 3:46PM EDT80.0011.100.000.000.00-235,8101.56%
JD230120C000825002021-07-29 11:47AM EDT82.5010.000.000.000.00-141,2453.13%
JD230120C000850002021-07-29 3:28PM EDT85.009.400.000.000.00-92,4683.13%
JD230120C000875002021-07-29 3:46PM EDT87.508.750.000.000.00-128943.13%
JD230120C000900002021-07-29 1:41PM EDT90.007.850.000.000.00-143,2053.13%
JD230120C000925002021-07-28 1:37PM EDT92.506.650.000.000.00-42186.25%
JD230120C000950002021-07-29 1:06PM EDT95.007.000.000.000.00-21,4376.25%
JD230120C000975002021-07-27 11:07AM EDT97.504.550.000.000.00-22736.25%
JD230120C001000002021-07-29 3:40PM EDT100.006.000.000.000.00-7654,6706.25%
JD230120C001050002021-07-29 10:14AM EDT105.004.550.000.000.00-282,2926.25%
JD230120C001100002021-07-29 10:33AM EDT110.004.200.000.000.00-502,9956.25%
JD230120C001150002021-07-29 11:59AM EDT115.003.770.000.000.00-25546.25%
JD230120C001200002021-07-29 3:44PM EDT120.003.550.000.000.00-2605,6976.25%
JD230120C001250002021-07-29 3:50PM EDT125.003.000.000.000.00-73,61912.50%
JD230120C001300002021-07-28 10:16AM EDT130.002.350.000.000.00-1058112.50%
JD230120C001350002021-07-28 9:30AM EDT135.002.250.000.000.00-91,92012.50%
JD230120C001400002021-07-29 9:44AM EDT140.001.990.000.000.00-452612.50%
JD230120C001450002021-07-27 10:52AM EDT145.001.570.000.000.00-726912.50%
JD230120C001500002021-07-29 11:18AM EDT150.001.680.000.000.00-271,00212.50%
JD230120C001550002021-07-29 3:19PM EDT155.001.550.000.000.00-1004,95612.50%
Putsfür20. Januar 2023
VertragsnameLetztes HandelsdatumStrikeLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
JD230120P000350002021-07-29 1:49PM EDT35.001.400.000.000.00-270412.50%
JD230120P000400002021-07-28 2:39PM EDT40.002.200.000.000.00-1431,33312.50%
JD230120P000450002021-07-27 1:05PM EDT45.003.250.000.000.00-208556.25%
JD230120P000500002021-07-29 10:53AM EDT50.004.690.000.000.00-111,7166.25%
JD230120P000550002021-07-28 2:10PM EDT55.006.500.000.000.00-111,0746.25%
JD230120P000600002021-07-29 2:46PM EDT60.007.700.000.000.00-513,0763.13%
JD230120P000625002021-07-29 3:55PM EDT62.508.850.000.000.00-7121,5423.13%
JD230120P000650002021-07-29 11:48AM EDT65.009.860.000.000.00-133,7891.56%
JD230120P000675002021-07-28 12:18PM EDT67.5011.350.000.000.00-1589431.56%
JD230120P000700002021-07-29 3:45PM EDT70.0012.400.000.000.00-2132,4340.78%
JD230120P000725002021-07-28 2:58PM EDT72.5014.100.000.000.00-503,5850.00%
JD230120P000750002021-07-29 3:44PM EDT75.0015.150.000.000.00-943,1230.00%
JD230120P000775002021-07-26 1:51PM EDT77.5018.000.000.000.00-101,1370.00%
JD230120P000800002021-07-28 1:11PM EDT80.0019.000.000.000.00-11,7140.00%
JD230120P000825002021-06-29 11:36AM EDT82.5021.2519.3020.550.00-225839.60%
JD230120P000850002021-07-29 3:56PM EDT85.0022.000.000.000.00-12250.00%
JD230120P000875002021-07-29 12:16PM EDT87.5023.750.000.000.00-1003480.00%
JD230120P000900002021-07-29 3:49PM EDT90.0025.250.000.000.00-2552,9860.00%
JD230120P000925002021-07-27 11:50AM EDT92.5034.500.000.000.00-78690.00%
JD230120P000950002021-07-29 11:58AM EDT95.0029.540.000.000.00-105520.00%
JD230120P000975002021-05-21 9:51AM EDT97.5029.9229.1533.000.00-51642.90%
JD230120P001000002021-07-28 10:40AM EDT100.0035.400.000.000.00-41450.00%
JD230120P001050002021-06-03 11:37AM EDT105.0035.0033.6034.500.00-2037625.51%
JD230120P001100002021-07-07 3:32PM EDT110.0040.700.000.000.00-390.00%
JD230120P001150002021-01-27 1:58PM EDT115.0039.1037.1540.750.00-42430.00%
JD230120P001200002021-03-16 1:45PM EDT120.0043.5044.0048.500.00-32524.17%
JD230120P001250002021-04-20 11:56AM EDT125.0052.7552.8056.050.00-1340.45%
JD230120P001300002021-05-10 3:16PM EDT130.0060.5557.9061.650.00-32044.68%
JD230120P001350002020-12-11 2:30PM EDT135.0059.0051.5056.500.00-1120.00%
JD230120P001400002021-07-29 1:02PM EDT140.0069.5163.5565.400.00-160.00%
JD230120P001450002021-07-29 1:02PM EDT145.0074.3169.3570.150.00--10.00%
JD230120P001500002021-07-19 12:04AM EDT150.0077.050.000.000.00--310.00%
JD230120P001550002021-07-28 12:25PM EDT155.0085.150.000.000.00-2900.00%