Deutsche Märkte öffnen in 3 Stunden 14 Minuten

JD.com, Inc. (JD)

NasdaqGS - NasdaqGS Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
82,42+1,00 (+1,23%)
Börsenschluss: 4:00PM EDT
82,42 0,00 (0,00%)
Nachbörse: 07:59PM EDT
In the money
Anzeigen:ListeStellage
Callsfür20. Januar 2023
VertragsnameLetztes HandelsdatumStrikeLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
JD230120C000400002021-06-24 10:51AM EDT40.0035.4035.5037.40-0.30-0.84%108890.00%
JD230120C000450002021-06-22 1:01PM EDT45.0031.2030.3032.750.00-23410.00%
JD230120C000500002020-11-10 4:41PM EDT50.0038.000.000.000.00-1300.00%
JD230120C000550002021-06-24 10:51AM EDT55.0023.3522.4025.20-0.65-2.71%25440.00%
JD230120C000600002021-06-24 11:36AM EDT60.0021.0020.7521.95+0.80+3.96%61,5450.00%
JD230120C000625002021-06-23 12:38PM EDT62.5018.6518.7520.100.00-1613.94%
JD230120C000650002021-06-22 2:52PM EDT65.0017.9017.7518.800.00-150120.83%
JD230120C000675002021-06-18 3:35PM EDT67.5016.4516.9018.15+0.50+3.13%19726.21%
JD230120C000700002020-11-10 4:12PM EDT70.0026.700.000.000.00-6300.00%
JD230120C000725002021-06-23 11:34AM EDT72.5014.5014.3515.10+0.60+4.32%153226.99%
JD230120C000750002021-06-24 10:33AM EDT75.0012.9812.5013.55+0.38+3.02%753,13826.73%
JD230120C000775002021-06-23 10:22AM EDT77.5011.7012.1512.750.00-644628.35%
JD230120C000800002021-06-24 11:51AM EDT80.0011.6011.0512.05+1.00+9.43%225,03029.85%
JD230120C000825002020-11-10 12:16PM EDT82.5020.250.000.000.00-3500.03%
JD230120C000850002021-06-24 11:41AM EDT85.009.759.5510.20+0.55+5.98%5001,28330.70%
JD230120C000875002021-06-22 9:41AM EDT87.509.008.108.900.00-138229.76%
JD230120C000900002020-11-10 1:20PM EDT90.0018.700.000.000.00-1001.56%
JD230120C000925002021-06-24 11:38AM EDT92.507.697.508.40+0.63+8.92%212332.97%
JD230120C000950002021-06-24 11:13AM EDT95.006.857.057.55+0.65+10.48%311,31032.67%
JD230120C001000002021-06-24 11:35AM EDT100.006.055.856.05+0.44+7.84%503,98732.10%
JD230120C001050002020-11-09 12:41PM EDT105.0013.400.000.000.00-206.25%
JD230120C001100002020-11-10 10:30AM EDT110.0013.000.000.000.00-1206.25%
JD230120C001150002021-06-23 9:35AM EDT115.003.603.554.500.00-133136.11%
JD230120C001200002021-06-24 10:34AM EDT120.003.353.303.65+0.10+3.08%91,28935.59%
JD230120C001250002021-06-23 1:55PM EDT125.003.002.933.25+0.19+6.76%133,65736.29%
JD230120C001300002021-06-24 12:23PM EDT130.002.852.642.95+0.20+7.55%253437.13%
JD230120C001400002021-06-24 11:41AM EDT140.002.202.042.53+0.11+5.26%156238.98%
JD230120C001450002021-06-23 1:26PM EDT145.001.851.772.440.00-331340.22%
Putsfür20. Januar 2023
VertragsnameLetztes HandelsdatumStrikeLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
JD230120P000400002021-06-21 11:55AM EDT40.001.271.101.600.00-31,23551.29%
JD230120P000450002021-06-23 10:05AM EDT45.001.801.713.150.00-101,05750.35%
JD230120P000500002021-06-24 11:46AM EDT50.002.722.653.85-0.28-9.33%11,00051.42%
JD230120P000550002021-06-21 3:20PM EDT55.004.503.804.650.00-462548.04%
JD230120P000600002021-06-21 3:12PM EDT60.006.005.505.950.00-22,78846.37%
JD230120P000650002021-06-23 10:51AM EDT65.007.807.508.200.00-53,58547.38%
JD230120P000700002021-06-22 12:58PM EDT70.0010.249.8511.300.00-112,15250.00%
JD230120P000725002021-06-22 10:04AM EDT72.5011.6511.2512.300.00-6502,49349.16%
JD230120P000750002020-11-04 2:59PM EDT75.0016.000.000.000.00-101.56%
JD230120P000775002021-06-24 9:42AM EDT77.5014.5513.9514.80-0.15-1.02%11,24448.56%
JD230120P000800002021-06-23 3:34PM EDT80.0016.9515.5016.300.00-191,71548.74%
JD230120P000825002021-06-15 1:02PM EDT82.5019.7617.3018.150.00-125549.74%
JD230120P000850002020-11-06 11:37AM EDT85.0021.350.000.000.00-200.00%
JD230120P000875002021-06-03 11:50AM EDT87.5022.8020.5521.250.00-2025049.60%
JD230120P000900002021-06-18 12:58PM EDT90.0023.5022.5523.800.00-13,51350.35%
JD230120P000950002020-11-09 3:00PM EDT95.0026.950.000.000.00-200.00%
JD230120P001000002020-11-06 10:49AM EDT100.0028.050.000.000.00-100.00%
JD230120P001150002021-01-27 1:58PM EDT115.0039.1037.1540.750.00-424347.36%
JD230120P001200002021-03-16 1:45PM EDT120.0043.5044.0048.500.00-32551.41%