Deutsche Märkte geschlossen
DAX
14.957,23 -253,16 (-1,66%) Euro Stoxx 50
4.130,62 -76,52 (-1,82%) Dow Jones 30
32.237,53 +132,28 (+0,41%) Gold
1.981,00 -14,90 (-0,75%) EUR/USD
1,0763 -0,0073 (-0,68%) Bitcoin EUR
25.679,63 +223,59 (+0,88%)
JD.com, Inc. (JD)
NasdaqGS - NasdaqGS Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EDT
Nachbörse:
Callsfür21. April 2023
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| JD230421C00025000 | 2023-03-20 10:15AM EDT | 25.00 | 13.60 | 15.20 | 15.50 | 0.00 | - | 1 | 22 | 86.72% |
| JD230421C00027500 | 2023-03-20 9:34AM EDT | 27.50 | 10.60 | 12.70 | 13.00 | 0.00 | - | 1 | 17 | 71.48% |
| JD230421C00030000 | 2023-03-24 9:42AM EDT | 30.00 | 10.45 | 10.25 | 10.50 | +1.40 | +15.47% | 2 | 29 | 60.74% |
| JD230421C00032500 | 2023-03-14 9:50AM EDT | 32.50 | 8.00 | 7.90 | 8.05 | 0.00 | - | 2 | 5 | 55.08% |
| JD230421C00035000 | 2023-03-24 12:09PM EDT | 35.00 | 5.40 | 5.55 | 5.75 | +0.35 | +6.93% | 26 | 3,248 | 52.54% |
| JD230421C00037500 | 2023-03-24 12:35PM EDT | 37.50 | 3.35 | 3.50 | 3.65 | +0.05 | +1.52% | 32 | 363 | 46.14% |
| JD230421C00040000 | 2023-03-24 3:59PM EDT | 40.00 | 2.06 | 2.03 | 2.10 | +0.10 | +5.10% | 319 | 2,868 | 44.82% |
| JD230421C00042500 | 2023-03-24 3:47PM EDT | 42.50 | 1.10 | 1.06 | 1.13 | +0.15 | +15.79% | 107 | 2,584 | 45.65% |
| JD230421C00045000 | 2023-03-24 3:44PM EDT | 45.00 | 0.59 | 0.56 | 0.59 | +0.04 | +7.27% | 574 | 12,989 | 47.27% |
| JD230421C00047500 | 2023-03-24 2:58PM EDT | 47.50 | 0.31 | 0.31 | 0.34 | +0.05 | +19.23% | 61 | 4,467 | 50.59% |
| JD230421C00050000 | 2023-03-24 3:59PM EDT | 50.00 | 0.20 | 0.20 | 0.22 | +0.02 | +11.11% | 113 | 6,776 | 54.20% |
| JD230421C00052500 | 2023-03-24 2:46PM EDT | 52.50 | 0.14 | 0.13 | 0.15 | +0.06 | +75.00% | 5 | 5,075 | 58.01% |
| JD230421C00055000 | 2023-03-24 1:01PM EDT | 55.00 | 0.09 | 0.09 | 0.11 | +0.02 | +28.57% | 107 | 6,341 | 61.91% |
| JD230421C00057500 | 2023-03-24 1:51PM EDT | 57.50 | 0.08 | 0.07 | 0.09 | +0.02 | +33.33% | 8 | 1,502 | 66.41% |
| JD230421C00060000 | 2023-03-24 2:20PM EDT | 60.00 | 0.05 | 0.05 | 0.06 | +0.01 | +25.00% | 29 | 4,931 | 68.75% |
| JD230421C00062500 | 2023-03-24 11:05AM EDT | 62.50 | 0.05 | 0.04 | 0.06 | +0.01 | +25.00% | 2 | 4,103 | 73.44% |
| JD230421C00065000 | 2023-03-24 10:57AM EDT | 65.00 | 0.04 | 0.03 | 0.06 | 0.00 | - | 19 | 8,251 | 78.13% |
| JD230421C00067500 | 2023-03-24 2:20PM EDT | 67.50 | 0.03 | 0.02 | 0.04 | 0.00 | - | 24 | 6,791 | 78.91% |
| JD230421C00070000 | 2023-03-24 1:50PM EDT | 70.00 | 0.03 | 0.02 | 0.04 | 0.00 | - | 11 | 4,557 | 83.59% |
| JD230421C00072500 | 2023-03-24 3:16PM EDT | 72.50 | 0.02 | 0.00 | 0.03 | +0.01 | +100.00% | 24 | 18,003 | 81.25% |
| JD230421C00075000 | 2023-03-21 12:30PM EDT | 75.00 | 0.01 | 0.00 | 0.03 | 0.00 | - | 10 | 15,645 | 85.94% |
| JD230421C00080000 | 2023-03-14 10:50AM EDT | 80.00 | 0.02 | 0.00 | 0.02 | 0.00 | - | 1 | 914 | 89.06% |
| JD230421C00085000 | 2023-03-01 2:26PM EDT | 85.00 | 0.05 | 0.00 | 0.03 | 0.00 | - | 20 | 4,319 | 100.00% |
| JD230421C00090000 | 2023-03-24 12:54PM EDT | 90.00 | 0.01 | 0.01 | 0.03 | 0.00 | - | 9 | 20,319 | 110.16% |
| JD230421C00095000 | 2023-03-06 11:28AM EDT | 95.00 | 0.03 | 0.00 | 0.03 | 0.00 | - | 30 | 2,612 | 112.50% |
Putsfür21. April 2023
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| JD230421P00025000 | 2023-03-20 9:30AM EDT | 25.00 | 0.08 | 0.00 | 0.04 | 0.00 | - | 5 | 13 | 74.22% |
| JD230421P00027500 | 2023-03-20 1:35PM EDT | 27.50 | 0.10 | 0.01 | 0.07 | 0.00 | - | 51 | 84 | 67.19% |
| JD230421P00030000 | 2023-03-24 3:38PM EDT | 30.00 | 0.11 | 0.10 | 0.12 | +0.03 | +37.50% | 25 | 1,764 | 63.67% |
| JD230421P00032500 | 2023-03-24 3:24PM EDT | 32.50 | 0.24 | 0.23 | 0.25 | -0.03 | -11.11% | 160 | 6,138 | 58.79% |
| JD230421P00035000 | 2023-03-24 2:34PM EDT | 35.00 | 0.53 | 0.51 | 0.54 | -0.04 | -7.02% | 89 | 7,151 | 55.08% |
| JD230421P00037500 | 2023-03-24 3:54PM EDT | 37.50 | 1.12 | 1.09 | 1.15 | -0.12 | -9.68% | 22 | 7,858 | 53.27% |
| JD230421P00040000 | 2023-03-24 3:44PM EDT | 40.00 | 2.13 | 2.15 | 2.19 | -0.31 | -12.70% | 67 | 7,570 | 53.13% |
| JD230421P00042500 | 2023-03-24 12:47PM EDT | 42.50 | 3.95 | 3.65 | 3.80 | +0.10 | +2.60% | 25 | 2,819 | 54.93% |
| JD230421P00045000 | 2023-03-24 3:49PM EDT | 45.00 | 5.75 | 5.65 | 5.80 | +0.10 | +1.77% | 6 | 13,844 | 59.62% |
| JD230421P00047500 | 2023-03-23 10:12AM EDT | 47.50 | 7.78 | 7.90 | 8.10 | 0.00 | - | 5 | 17,067 | 66.89% |
| JD230421P00050000 | 2023-03-24 3:36PM EDT | 50.00 | 10.37 | 10.20 | 10.50 | -0.13 | -1.24% | 10 | 1,675 | 73.58% |
| JD230421P00052500 | 2023-03-24 3:44PM EDT | 52.50 | 12.73 | 12.65 | 12.90 | -1.62 | -11.29% | 4 | 1,726 | 81.05% |
| JD230421P00055000 | 2023-03-24 3:28PM EDT | 55.00 | 15.30 | 15.10 | 15.40 | -0.67 | -4.20% | 1 | 2,711 | 89.36% |
| JD230421P00057500 | 2023-03-24 12:19PM EDT | 57.50 | 18.15 | 17.55 | 17.95 | +0.62 | +3.54% | 36 | 920 | 98.05% |
| JD230421P00060000 | 2023-03-24 2:26PM EDT | 60.00 | 20.41 | 20.10 | 20.35 | -0.99 | -4.63% | 14 | 970 | 104.88% |
| JD230421P00062500 | 2023-03-21 2:48PM EDT | 62.50 | 23.52 | 22.55 | 22.90 | 0.00 | - | 3 | 1,772 | 112.40% |
| JD230421P00065000 | 2023-03-22 2:30PM EDT | 65.00 | 26.59 | 25.05 | 25.35 | 0.00 | - | 1 | 953 | 118.16% |
| JD230421P00067500 | 2023-03-09 2:12PM EDT | 67.50 | 26.00 | 27.50 | 27.85 | 0.00 | - | 39 | 757 | 123.34% |
| JD230421P00070000 | 2023-03-21 1:19PM EDT | 70.00 | 31.15 | 30.00 | 30.35 | 0.00 | - | 50 | 180 | 129.69% |
| JD230421P00072500 | 2023-03-09 12:09PM EDT | 72.50 | 30.85 | 32.50 | 32.80 | 0.00 | - | 205 | 156 | 134.08% |
| JD230421P00075000 | 2023-03-20 9:30AM EDT | 75.00 | 37.45 | 35.00 | 35.40 | 0.00 | - | 1 | 50 | 142.87% |
| JD230421P00080000 | 2023-03-09 11:31AM EDT | 80.00 | 37.40 | 40.00 | 40.30 | 0.00 | - | 54 | 33 | 150.29% |
| JD230421P00085000 | 2023-03-02 4:18PM EDT | 85.00 | 38.05 | 45.00 | 45.30 | 0.00 | - | - | 0 | 159.96% |
| JD230421P00095000 | 2023-03-24 10:25AM EDT | 95.00 | 55.15 | 54.95 | 55.30 | -0.60 | -1.08% | 7 | 20 | 175.49% |
