Deutsche Märkte geschlossen

JD.com, Inc. (JD)

NasdaqGS - NasdaqGS Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
54,70-0,49 (-0,89%)
Börsenschluss: 04:00PM EDT
54,74 +0,04 (+0,07%)
Nachbörse: 05:28PM EDT
In the money
Anzeigen:ListeStellage
Callsfür20. Januar 2023
VertragsnameLetztes HandelsdatumStrikeLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
JD230120C000212602022-06-02 2:24PM EDT21.2637.6044.8046.300.00-10329.59%
JD230120C000225002022-05-16 12:11AM EDT22.5029.000.000.000.00--00.00%
JD230120C000237602022-05-23 12:11AM EDT23.7625.0037.3040.050.00--6218.14%
JD230120C000250002022-04-20 10:06AM EDT25.0025.000.000.000.00-200.00%
JD230120C000262602022-05-23 12:11AM EDT26.2622.8035.8037.050.00--43200.98%
JD230120C000275002022-05-12 3:00PM EDT27.5022.800.000.000.00-100.00%
JD230120C000287602022-05-16 3:15PM EDT28.7624.1235.3537.850.00--39218.73%
JD230120C000300002022-05-16 3:15PM EDT30.0024.120.000.000.00-1000.00%
JD230120C000312602022-07-18 9:35AM EDT31.2633.350.000.000.00-150.00%
JD230120C000325002022-05-13 11:38AM EDT32.5021.750.000.000.00-100.00%
JD230120C000337602022-08-10 3:47PM EDT33.7622.7721.9522.300.00-109965.80%
JD230120C000350002022-08-04 3:05PM EDT35.0029.6420.9021.150.00-4464.26%
JD230120C000362602022-08-04 2:34PM EDT36.2628.5519.8020.050.00-23862.79%
JD230120C000375002022-08-10 3:11PM EDT37.5020.1018.8019.050.00-42662.28%
JD230120C000387602022-08-09 10:05AM EDT38.7621.0517.7017.950.00-21,23360.43%
JD230120C000400002022-08-10 9:59AM EDT40.0018.0016.6517.100.00-11260.01%
JD230120C000412602022-06-30 3:52PM EDT41.2625.5020.5520.800.00-1601105.76%
JD230120C000425002022-08-19 11:44AM EDT42.5015.1514.7515.10-1.15-7.06%11358.01%
JD230120C000437602022-08-05 10:30AM EDT43.7620.6513.8014.100.00-260056.76%
JD230120C000450002022-08-04 2:34PM EDT45.0021.0012.9013.100.00-64755.43%
JD230120C000462602022-08-15 11:27AM EDT46.2614.8012.0512.200.00-451354.69%
JD230120C000475002022-08-10 12:12PM EDT47.5012.9011.2011.350.00-5753.81%
JD230120C000487602022-08-18 12:24PM EDT48.7610.6010.3510.550.00-22,02053.02%
JD230120C000500002022-08-19 3:53PM EDT50.009.729.609.80-0.08-0.82%165152.48%
JD230120C000512602022-08-18 10:44AM EDT51.268.958.909.050.00-43,85551.98%
JD230120C000525002022-08-15 2:48PM EDT52.5010.658.258.400.00-22051.71%
JD230120C000537602022-08-12 12:45PM EDT53.769.407.607.750.00-63,10151.27%
JD230120C000550002022-08-19 3:00PM EDT55.007.056.957.15-0.10-1.40%1763050.71%
JD230120C000562602022-08-19 2:51PM EDT56.266.556.356.550.00-12,45250.16%
JD230120C000575002022-08-17 3:24PM EDT57.506.805.856.000.00-713050.39%
JD230120C000587602022-08-18 11:04AM EDT58.765.555.355.550.00-45,44850.44%
JD230120C000600002022-08-19 3:04PM EDT60.004.954.955.05-0.25-4.81%477,42049.88%
JD230120C000612602022-08-18 9:38AM EDT61.264.704.454.600.00-81,38949.51%
JD230120C000625002022-08-19 2:25PM EDT62.504.204.104.25+0.02+0.48%349049.61%
JD230120C000637602022-08-18 3:58PM EDT63.763.953.703.850.00-24,29749.19%
JD230120C000650002022-08-19 1:03PM EDT65.003.443.353.50-0.11-3.10%2502,33948.90%
JD230120C000662602022-08-19 11:55AM EDT66.263.303.053.200.00-14,81948.85%
JD230120C000675002022-08-18 10:55AM EDT67.502.942.812.910.00-747948.66%
JD230120C000687602022-08-19 1:08PM EDT68.762.582.502.65-0.16-5.84%47,77848.57%
JD230120C000700002022-08-19 11:12AM EDT70.002.402.322.40+0.07+3.00%1841,56048.36%
JD230120C000712602022-08-19 10:00AM EDT71.262.182.112.19-0.10-4.39%42,14648.36%
JD230120C000725002022-08-19 11:10AM EDT72.501.971.912.00-0.10-4.83%1128848.35%
JD230120C000737602022-08-18 10:38AM EDT73.761.771.721.820.00-258,73248.32%
JD230120C000750002022-08-19 2:25PM EDT75.001.661.571.65-0.06-3.49%146348.22%
JD230120C000762602022-08-18 1:16PM EDT76.261.551.441.520.00-24,11848.41%
JD230120C000775002022-05-18 10:02AM EDT77.502.810.000.000.00-5012.50%
JD230120C000787602022-08-19 2:47PM EDT78.761.241.171.27-0.38-23.46%25,89148.51%
JD230120C000800002022-08-19 11:10AM EDT80.001.151.101.17-0.03-2.54%228848.66%
JD230120C000812602022-08-17 12:02PM EDT81.261.220.971.080.00-12,13748.85%
JD230120C000825002022-05-17 10:37AM EDT82.502.000.000.000.00-4012.50%
JD230120C000837602022-08-19 3:57PM EDT83.760.850.800.93-0.05-5.56%3524,03549.32%
JD230120C000850002022-08-11 2:32PM EDT85.001.140.730.850.00-1762149.34%
JD230120C000862602022-08-18 10:19AM EDT86.260.740.680.790.00-22,61549.59%
JD230120C000875002022-05-18 12:48PM EDT87.501.430.000.000.00-2012.50%
JD230120C000887602022-08-17 12:41PM EDT88.760.700.570.690.00-16,71150.15%
JD230120C000900002022-08-19 1:03PM EDT90.000.520.520.63-0.15-22.39%2,2502,29250.15%
JD230120C000912602022-08-19 1:00PM EDT91.260.530.480.59-0.10-15.87%1,5004,54650.44%
JD230120C000925002022-05-18 12:59PM EDT92.501.080.000.000.00-8012.50%
JD230120C000937602022-08-18 10:56AM EDT93.760.430.420.500.00-424,22250.59%
JD230120C000950002022-08-18 1:09PM EDT95.000.440.380.480.00-12,91051.07%
JD230120C000962602022-08-17 10:50AM EDT96.260.440.360.430.00-74,54150.05%
JD230120C000975002022-05-17 2:13PM EDT97.500.860.000.000.00-5025.00%
JD230120C000987602022-08-19 2:47PM EDT98.760.340.280.390.00-310,72950.20%
JD230120C001000002022-05-18 2:43PM EDT100.000.710.000.000.00-62025.00%
JD230120C001037602022-08-19 12:30PM EDT103.760.240.160.32-0.11-31.43%234,03650.49%
JD230120C001050002022-05-18 2:33PM EDT105.000.550.000.000.00-7025.00%
JD230120C001087602022-08-18 2:22PM EDT108.760.220.160.240.00-2006,15751.86%
JD230120C001100002022-05-18 10:00AM EDT110.000.440.000.000.00-1025.00%
JD230120C001137602022-08-18 1:19PM EDT113.760.190.080.250.00-1801,05053.03%
JD230120C001150002022-05-13 3:06PM EDT115.000.560.000.000.00-24025.00%
JD230120C001187602022-08-16 3:54PM EDT118.760.140.060.230.00-13,98654.49%
JD230120C001200002022-05-17 2:02PM EDT120.000.340.000.000.00-5025.00%
JD230120C001237602022-08-19 11:03AM EDT123.760.090.040.23-0.01-10.00%43,44356.25%
JD230120C001250002022-05-17 10:39AM EDT125.000.230.000.000.00-2025.00%
JD230120C001287602022-06-28 10:13AM EDT128.760.500.080.220.00-296559.38%
JD230120C001300002022-05-12 3:08PM EDT130.000.260.000.000.00-15025.00%
JD230120C001337602022-08-15 1:05PM EDT133.760.120.010.220.00-21,91059.38%
JD230120C001350002022-05-13 11:15AM EDT135.000.260.000.000.00-5025.00%
JD230120C001387602022-06-13 3:48PM EDT138.760.270.020.330.00-71,99964.84%
JD230120C001400002022-05-17 12:33PM EDT140.000.050.000.000.00-1025.00%
JD230120C001437602022-06-14 11:22AM EDT143.760.200.050.190.00-153163.57%
JD230120C001450002022-05-17 9:34AM EDT145.000.210.000.000.00-4025.00%
JD230120C001487602022-08-15 1:05PM EDT148.760.090.000.110.00-12,01959.77%
JD230120C001500002022-05-10 10:05AM EDT150.000.230.000.000.00-10025.00%
JD230120C001537602022-08-10 1:40PM EDT153.760.100.020.150.00-1005,17264.45%
JD230120C001550002022-05-18 3:42PM EDT155.000.090.000.000.00-1025.00%
Putsfür20. Januar 2023
VertragsnameLetztes HandelsdatumStrikeLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
JD230120P000212602022-08-08 12:29PM EDT21.260.120.000.750.00-252,21187.11%
JD230120P000225002022-05-16 1:43PM EDT22.500.810.000.000.00-1025.00%
JD230120P000237602022-08-08 1:43PM EDT23.760.150.070.310.00-2075868.56%
JD230120P000250002022-08-19 2:23PM EDT25.000.250.000.27-0.15-37.50%10161.13%
JD230120P000262602022-07-20 3:40PM EDT26.260.220.140.330.00-138363.48%
JD230120P000275002022-08-19 10:38AM EDT27.500.250.250.40-0.25-50.00%1163.87%
JD230120P000287602022-07-12 9:36AM EDT28.760.600.170.450.00-134959.62%
JD230120P000300002022-08-10 2:46PM EDT30.000.500.320.470.00-11059.18%
JD230120P000312602022-07-12 9:45AM EDT31.260.840.260.640.00-12,97657.32%
JD230120P000325002022-07-19 10:24AM EDT32.500.760.570.640.00-547857.96%
JD230120P000337602022-08-17 10:07AM EDT33.760.620.670.710.00-22,47556.40%
JD230120P000350002022-08-19 3:48PM EDT35.000.830.780.86-0.09-9.78%1124055.57%
JD230120P000362602022-08-18 12:39PM EDT36.261.000.930.990.00-10132354.54%
JD230120P000375002022-08-10 11:26AM EDT37.501.251.091.150.00-269753.66%
JD230120P000387602022-08-16 3:31PM EDT38.761.131.281.350.00-102,93452.95%
JD230120P000400002022-08-17 9:37AM EDT40.001.301.491.560.00-135652.20%
JD230120P000412602022-08-19 10:41AM EDT41.261.781.731.81-0.14-7.29%13,68651.51%
JD230120P000425002022-08-19 11:43AM EDT42.501.991.992.09+0.43+27.56%725750.88%
JD230120P000437602022-08-18 11:08AM EDT43.762.402.292.390.00-12,87050.22%
JD230120P000450002022-08-19 11:15AM EDT45.002.612.622.71+0.21+8.75%19793050.00%
JD230120P000462602022-08-19 3:32PM EDT46.262.992.993.10-0.01-0.33%612,55749.59%
JD230120P000475002022-08-19 11:16AM EDT47.503.353.353.50+0.25+8.06%637549.02%
JD230120P000487602022-08-19 1:16PM EDT48.763.803.803.95-0.02-0.52%118,96148.54%
JD230120P000500002022-08-19 12:56PM EDT50.004.234.254.40-0.07-1.63%15,59047.85%
JD230120P000512602022-08-19 2:46PM EDT51.264.854.804.95+0.71+17.15%222,20047.60%
JD230120P000525002022-08-19 12:09PM EDT52.505.255.355.50+0.60+12.90%521,82247.14%
JD230120P000537602022-08-19 3:57PM EDT53.766.055.956.10+0.15+2.54%2388,41546.72%
JD230120P000550002022-08-19 3:50PM EDT55.006.656.556.700.00-1871,22746.11%
JD230120P000562602022-08-19 11:02AM EDT56.267.257.257.40-0.05-0.68%232,98845.87%
JD230120P000575002022-08-19 11:03AM EDT57.507.957.908.10+1.10+16.06%4434845.48%
JD230120P000587602022-08-19 10:55AM EDT58.768.708.708.85-0.05-0.57%429,71245.09%
JD230120P000600002022-08-18 10:37AM EDT60.009.759.409.600.00-71,03844.57%
JD230120P000612602022-08-17 10:38AM EDT61.269.4010.2010.450.00-54,93444.41%
JD230120P000625002022-08-15 10:21AM EDT62.509.8511.1011.300.00-259044.14%
JD230120P000637602022-08-09 12:46PM EDT63.7611.1011.8512.200.00-27,10143.90%
JD230120P000650002022-08-16 2:08PM EDT65.0011.2512.9013.150.00-21,33443.95%
JD230120P000662602022-08-18 10:51AM EDT66.2614.0013.7514.050.00-42,17643.25%
JD230120P000675002022-08-16 2:37PM EDT67.5013.2014.7515.050.00-833943.29%
JD230120P000687602022-08-18 10:25AM EDT68.7616.0515.7516.050.00-29,09642.97%
JD230120P000700002022-08-18 10:37AM EDT70.0017.1816.8517.050.00-11,28642.60%
JD230120P000712602022-08-12 3:48PM EDT71.2616.1517.9018.100.00-1266,00942.33%
JD230120P000725002022-07-28 9:53AM EDT72.5014.9518.8519.200.00-21242.55%
JD230120P000737602022-08-16 10:35AM EDT73.7618.1420.0020.300.00-14,33942.43%
JD230120P000750002022-08-11 10:24AM EDT75.0018.8521.1021.400.00-37242.33%
JD230120P000762602022-08-16 10:00AM EDT76.2620.7522.3522.300.00-41,28839.16%
JD230120P000775002022-05-16 12:04PM EDT77.5028.000.000.000.00-300.00%
JD230120P000787602022-08-09 1:18PM EDT78.7622.9024.5024.800.00-5005,91941.77%
JD230120P000800002022-07-27 10:22AM EDT80.0019.6525.5525.950.00-62741.65%
JD230120P000812602022-07-18 3:02PM EDT81.2621.5025.5025.750.00-22,3320.00%
JD230120P000825002022-05-11 2:32PM EDT82.5034.300.000.000.00-100.00%
JD230120P000837602022-08-17 9:45AM EDT83.7627.4329.0529.550.00-103,22942.38%
JD230120P000850002022-08-16 11:36AM EDT85.0027.9530.3030.750.00-112542.68%
JD230120P000862602022-07-15 10:46AM EDT86.2628.1029.2029.700.00-19160.00%
JD230120P000875002022-04-27 12:05PM EDT87.5032.350.000.000.00-100.00%
JD230120P000887602022-07-25 9:31AM EDT88.7627.7033.9034.400.00-1502,52143.31%
JD230120P000900002022-07-13 2:32PM EDT90.0028.9032.9533.350.00-152150.00%
JD230120P000912602022-07-13 2:00PM EDT91.2629.9434.1534.550.00-172050.00%
JD230120P000925002022-04-25 12:54PM EDT92.5040.050.000.000.00-200.00%
JD230120P000937602022-07-29 10:33AM EDT93.7634.8038.8539.350.00-41,08645.65%
JD230120P000950002022-07-15 10:31AM EDT95.0035.8537.4538.600.00-1150.00%
JD230120P000962602022-07-11 12:33PM EDT96.2637.5540.3041.950.00-155550.00%
JD230120P000975002022-05-12 11:17AM EDT97.5048.700.000.000.00-600.00%
JD230120P000987602022-07-14 12:48PM EDT98.7638.3540.9542.800.00-22020.00%
JD230120P001000002022-05-12 9:30AM EDT100.0051.280.000.000.00-300.00%
JD230120P001037602022-07-26 9:40AM EDT103.7639.5048.6049.450.00-12054.98%
JD230120P001050002022-05-12 10:43AM EDT105.0056.300.000.000.00-500.00%
JD230120P001087602022-07-19 2:44PM EDT108.7646.1053.4553.900.00-100.00%
JD230120P001100002022-05-11 12:42PM EDT110.0059.950.000.000.00-2400.00%
JD230120P001137602022-06-09 1:29PM EDT113.7652.0050.8552.850.00-1110.00%
JD230120P001150002022-05-10 10:23AM EDT115.0062.300.000.000.00-100.00%
JD230120P001187602022-05-23 12:11AM EDT118.7663.4556.3058.250.00--10.00%
JD230120P001200002022-04-28 11:21AM EDT120.0063.450.000.000.00-100.00%
JD230120P001237602022-06-29 3:59PM EDT123.7659.0063.3565.000.00-100.00%
JD230120P001250002022-05-02 2:33PM EDT125.0063.150.000.000.00-200.00%
JD230120P001287602022-05-23 12:11AM EDT128.7667.0566.2068.500.00---0.00%
JD230120P001300002022-05-02 3:46PM EDT130.0067.050.000.000.00-8700.00%
JD230120P001337602022-05-23 12:11AM EDT133.7672.7070.8573.450.00---0.00%
JD230120P001350002022-04-29 2:14PM EDT135.0072.700.000.000.00-2200.00%
JD230120P001387602022-05-23 12:11AM EDT138.7672.9576.7077.750.00---0.00%
JD230120P001400002021-12-27 11:53AM EDT140.0072.9568.5570.600.00-4220.00%
JD230120P001437602022-05-23 12:11AM EDT143.7693.3181.2583.250.00---0.00%
JD230120P001450002022-03-10 1:59PM EDT145.0093.3187.7589.250.00-240.00%
JD230120P001487602022-05-23 12:11AM EDT148.7698.5086.5087.900.00---0.00%
JD230120P001500002022-04-21 11:08AM EDT150.0098.500.000.000.00-1000.00%
JD230120P001537602022-05-23 12:11AM EDT153.7695.2591.3093.300.00---0.00%
JD230120P001550002022-03-16 12:38PM EDT155.0095.2597.8098.800.00-1310.00%