Deutsche Märkte geschlossen

JD.com, Inc. (JD)

NasdaqGS - NasdaqGS Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
73,46-3,54 (-4,60%)
Börsenschluss: 04:00PM EST
73,35 -0,11 (-0,15%)
Nachbörse: 07:59PM EST
In the money
Anzeigen:ListeStellage
Callsfür20. Januar 2023
VertragsnameLetztes HandelsdatumStrikeLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
JD230120C000350002022-01-05 10:37AM EST35.0032.8529.2531.05+2.10+6.83%91390.00%
JD230120C000375002022-01-04 12:24PM EST37.5029.1526.9529.200.00-8110.00%
JD230120C000400002022-01-04 11:22AM EST40.0026.8525.9026.900.00-59330.00%
JD230120C000425002021-12-21 10:36AM EST42.5032.1124.1025.100.00-1100.00%
JD230120C000450002022-01-04 3:06PM EST45.0023.7021.8524.000.00-113070.00%
JD230120C000475002021-12-28 12:47PM EST47.5023.2520.5521.500.00-270.00%
JD230120C000500002022-01-05 1:10PM EST50.0020.1018.7519.85-0.35-1.71%107020.00%
JD230120C000550002022-01-05 3:43PM EST55.0016.4815.3016.75-0.32-1.90%195260.00%
JD230120C000575002022-01-04 11:19AM EST57.5015.4814.7515.650.00-1140.00%
JD230120C000600002022-01-05 2:35PM EST60.0014.2013.0514.15-0.38-2.61%12,72917.33%
JD230120C000625002022-01-04 3:19PM EST62.5013.3011.9013.000.00-316322.19%
JD230120C000650002022-01-05 3:21PM EST65.0011.5011.0011.85-0.80-6.50%141,25624.73%
JD230120C000675002022-01-05 2:18PM EST67.5011.0010.2511.850.00-2,1732,52630.54%
JD230120C000700002022-01-05 3:59PM EST70.009.659.459.80-0.80-7.66%1696,27027.91%
JD230120C000725002022-01-05 10:26AM EST72.509.828.359.05+0.52+5.59%31,29229.54%
JD230120C000750002022-01-05 2:42PM EST75.008.307.658.25-0.15-1.78%223,51630.54%
JD230120C000775002022-01-04 3:40PM EST77.507.907.207.550.00-101,36931.49%
JD230120C000800002022-01-05 3:12PM EST80.006.726.356.80-0.13-1.90%355,20731.95%
JD230120C000825002022-01-03 1:35PM EST82.508.005.956.450.00-31,86433.49%
JD230120C000850002022-01-05 12:19PM EST85.006.195.405.70+0.29+4.92%1922,05233.39%
JD230120C000875002022-01-05 2:22PM EST87.505.304.755.25+0.05+0.95%111,07034.10%
JD230120C000900002022-01-05 10:57AM EST90.005.404.455.00+0.30+5.88%2907,61435.35%
JD230120C000925002022-01-04 11:18AM EST92.504.354.004.350.00-252034.91%
JD230120C000950002022-01-05 9:36AM EST95.003.803.704.05-0.10-2.56%12,17735.63%
JD230120C000975002022-01-05 12:30PM EST97.503.953.353.75-1.47-27.12%31,96836.18%
JD230120C001000002022-01-05 3:51PM EST100.003.253.103.40-0.20-5.80%1626,07536.39%
JD230120C001050002022-01-04 3:47PM EST105.002.862.462.920.00-1,7392,59537.32%
JD230120C001100002022-01-05 3:29PM EST110.002.252.072.76-0.20-8.16%43,68339.36%
JD230120C001150002022-01-04 12:07PM EST115.001.971.572.100.00-267838.50%
JD230120C001200002022-01-05 2:53PM EST120.001.701.401.960.00-34,23340.02%
JD230120C001250002022-01-05 3:23PM EST125.001.341.201.68-0.16-10.67%203,34240.45%
JD230120C001300002022-01-04 12:52PM EST130.001.261.011.450.00-391,10640.89%
JD230120C001350002022-01-05 3:56PM EST135.001.020.801.29+0.02+2.00%51,76041.58%
JD230120C001400002022-01-04 9:45AM EST140.001.000.851.030.00-2301,86041.19%
JD230120C001450002022-01-05 3:22PM EST145.000.770.650.95-0.03-3.75%133242.08%
JD230120C001500002022-01-05 3:06PM EST150.000.700.550.87-0.01-1.41%51,13842.82%
JD230120C001550002022-01-04 12:41PM EST155.000.540.500.850.00-314,85644.07%
Putsfür20. Januar 2023
VertragsnameLetztes HandelsdatumStrikeLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
JD230120P000350002022-01-04 11:32AM EST35.001.691.581.920.00-104,79162.38%
JD230120P000375002022-01-03 3:56PM EST37.501.711.932.500.00-11461.94%
JD230120P000400002022-01-03 9:54AM EST40.002.502.502.940.00-11,45361.30%
JD230120P000425002021-12-23 11:27AM EST42.502.773.153.600.00-59161.30%
JD230120P000450002022-01-04 2:16PM EST45.004.003.804.300.00-295460.91%
JD230120P000475002021-11-09 3:32PM EST47.502.701.653.100.00--3350.32%
JD230120P000500002022-01-05 10:57AM EST50.005.215.455.95-0.41-7.30%13,24560.66%
JD230120P000550002022-01-05 3:08PM EST55.007.607.608.45+0.10+1.33%4,7113,13962.16%
JD230120P000575002022-01-05 12:51PM EST57.508.258.509.65-0.45-5.17%35957461.80%
JD230120P000600002022-01-04 11:54AM EST60.009.709.7510.050.00-7795,77060.25%
JD230120P000625002022-01-05 1:00PM EST62.5010.6511.0011.70-0.53-4.74%33,58861.06%
JD230120P000650002022-01-05 1:41PM EST65.0012.1312.4013.00-0.52-4.11%74,87361.17%
JD230120P000675002022-01-03 12:18PM EST67.5011.9013.9014.650.00-21,39461.88%
JD230120P000700002022-01-05 11:10AM EST70.0015.0015.4516.25-0.55-3.54%103,73162.35%
JD230120P000725002022-01-04 1:09PM EST72.5017.1417.0518.050.00-25,69663.04%
JD230120P000750002022-01-05 3:31PM EST75.0019.5018.7019.40+0.51+2.69%14,99862.81%
JD230120P000775002022-01-04 12:45PM EST77.5020.6020.5521.300.00-11,17763.73%
JD230120P000800002022-01-04 12:32PM EST80.0022.5522.5023.250.00-125,10364.73%
JD230120P000825002022-01-03 2:46PM EST82.5021.2524.3025.600.00-198165.99%
JD230120P000850002021-12-28 10:56AM EST85.0025.1226.3027.050.00-23,36665.89%
JD230120P000875002021-12-14 11:03AM EST87.5020.1028.3029.100.00-2586966.69%
JD230120P000900002022-01-04 10:31AM EST90.0030.1930.4031.050.00-13,20167.36%
JD230120P000925002021-12-29 2:01PM EST92.5030.7032.4033.400.00-111968.43%
JD230120P000950002021-12-28 11:13AM EST95.0032.9034.5035.900.00-168869.82%
JD230120P000975002021-12-22 12:57PM EST97.5029.3036.8538.350.00-423971.46%
JD230120P001000002021-12-30 12:16PM EST100.0033.5539.0039.850.00-256471.03%
JD230120P001050002021-12-16 3:30PM EST105.0036.0543.5544.150.00-265472.59%
JD230120P001100002021-12-14 11:03AM EST110.0037.2548.1549.150.00-3213675.15%
JD230120P001150002021-12-02 12:49PM EST115.0036.3546.6547.250.00-2311753.61%
JD230120P001200002021-12-27 10:20AM EST120.0053.7057.5058.100.00-214278.00%
JD230120P001250002021-11-22 2:58PM EST125.0042.2052.8553.200.00-262840.41%
JD230120P001300002021-12-08 12:19PM EST130.0053.8067.2068.000.00-294382.39%
JD230120P001350002021-11-30 11:36AM EST135.0053.5564.6565.600.00-21254.97%
JD230120P001400002021-12-27 10:53AM EST140.0072.9576.9077.650.00-42285.75%
JD230120P001450002021-11-18 10:28AM EST145.0061.0573.0076.100.00-1555.85%
JD230120P001500002021-11-18 2:51PM EST150.0064.8078.1580.900.00-17157.46%
JD230120P001550002021-12-29 3:26PM EST155.0089.8090.3593.600.00-1111690.62%