JD - JD.com, Inc.
NasdaqGS - NasdaqGS Echtzeitpreis. Währung in USD
In the money
Callsfür16. Juni 2023
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| JD230616C00017500 | 2023-05-31 11:06AM EDT | 17.50 | 14.30 | 14.45 | 14.55 | -0.60 | -4.03% | 1 | 91 | 0.00% |
| JD230616C00020000 | 2023-05-30 10:33AM EDT | 20.00 | 12.20 | 11.95 | 12.05 | 0.00 | - | 1 | 55 | 0.00% |
| JD230616C00022500 | 2023-05-31 12:52PM EDT | 22.50 | 9.50 | 9.45 | 9.55 | -0.55 | -5.47% | 10 | 157 | 0.00% |
| JD230616C00025000 | 2023-05-24 1:48PM EDT | 25.00 | 9.00 | 7.00 | 7.10 | 0.00 | - | 2 | 39 | 58.59% |
| JD230616C00027000 | 2023-05-25 1:33PM EDT | 27.00 | 5.70 | 5.05 | 5.15 | 0.00 | - | - | 3 | 51.17% |
| JD230616C00027500 | 2023-05-26 10:46AM EDT | 27.50 | 6.00 | 4.55 | 4.70 | 0.00 | - | 3 | 57 | 52.34% |
| JD230616C00028000 | 2023-05-30 12:32PM EDT | 28.00 | 4.10 | 4.10 | 4.25 | 0.00 | - | 2 | 5 | 51.76% |
| JD230616C00029000 | 2023-05-30 10:34AM EDT | 29.00 | 3.55 | 3.25 | 3.35 | 0.00 | - | 20 | 26 | 48.34% |
| JD230616C00030000 | 2023-05-31 12:02PM EDT | 30.00 | 2.52 | 2.46 | 2.53 | -0.06 | -2.33% | 15 | 1,200 | 46.09% |
| JD230616C00030500 | 2023-05-31 12:05PM EDT | 30.50 | 2.18 | 2.11 | 2.15 | -0.09 | -3.96% | 4 | 43 | 44.92% |
| JD230616C00031000 | 2023-05-31 12:52PM EDT | 31.00 | 1.82 | 1.80 | 1.82 | +0.04 | +2.25% | 19 | 59 | 44.68% |
| JD230616C00031500 | 2023-05-31 1:09PM EDT | 31.50 | 1.49 | 1.51 | 1.52 | -0.17 | -10.24% | 65 | 102 | 44.43% |
| JD230616C00032000 | 2023-05-31 1:25PM EDT | 32.00 | 1.22 | 1.25 | 1.26 | -0.18 | -12.86% | 609 | 239 | 44.48% |
| JD230616C00032500 | 2023-05-31 1:29PM EDT | 32.50 | 1.02 | 1.02 | 1.04 | -0.16 | -13.56% | 1,806 | 6,420 | 44.82% |
| JD230616C00033000 | 2023-05-31 1:09PM EDT | 33.00 | 0.82 | 0.83 | 0.84 | -0.04 | -4.65% | 308 | 778 | 44.73% |
| JD230616C00033500 | 2023-05-31 10:45AM EDT | 33.50 | 0.66 | 0.66 | 0.68 | -0.12 | -15.38% | 21 | 513 | 45.02% |
| JD230616C00034000 | 2023-05-31 12:37PM EDT | 34.00 | 0.55 | 0.53 | 0.54 | -0.09 | -14.06% | 43 | 790 | 45.12% |
| JD230616C00034500 | 2023-05-31 12:21PM EDT | 34.50 | 0.45 | 0.42 | 0.43 | +0.01 | +2.27% | 4 | 430 | 45.41% |
| JD230616C00035000 | 2023-05-31 1:31PM EDT | 35.00 | 0.34 | 0.34 | 0.35 | -0.08 | -19.05% | 962 | 8,129 | 46.29% |
| JD230616C00035500 | 2023-05-31 12:00PM EDT | 35.50 | 0.28 | 0.27 | 0.28 | -0.02 | -6.67% | 3 | 155 | 46.78% |
| JD230616C00036000 | 2023-05-31 11:47AM EDT | 36.00 | 0.25 | 0.21 | 0.23 | -0.02 | -7.41% | 826 | 311 | 47.75% |
| JD230616C00036500 | 2023-05-30 2:16PM EDT | 36.50 | 0.18 | 0.17 | 0.19 | 0.00 | - | 1 | 457 | 48.83% |
| JD230616C00037000 | 2023-05-31 12:50PM EDT | 37.00 | 0.15 | 0.14 | 0.16 | 0.00 | - | 52 | 978 | 50.00% |
| JD230616C00037500 | 2023-05-31 12:06PM EDT | 37.50 | 0.13 | 0.12 | 0.13 | 0.00 | - | 193 | 9,652 | 50.20% |
| JD230616C00038000 | 2023-05-31 12:03PM EDT | 38.00 | 0.11 | 0.10 | 0.11 | +0.01 | +10.00% | 30 | 183 | 51.37% |
| JD230616C00038500 | 2023-05-30 1:51PM EDT | 38.50 | 0.09 | 0.08 | 0.09 | 0.00 | - | 2 | 57 | 51.95% |
| JD230616C00039000 | 2023-05-30 2:52PM EDT | 39.00 | 0.08 | 0.07 | 0.08 | 0.00 | - | 69 | 236 | 53.52% |
| JD230616C00039500 | 2023-05-30 10:57AM EDT | 39.50 | 0.09 | 0.06 | 0.07 | 0.00 | - | 2 | 55 | 54.69% |
| JD230616C00040000 | 2023-05-31 1:20PM EDT | 40.00 | 0.06 | 0.05 | 0.06 | 0.00 | - | 180 | 28,442 | 55.47% |
| JD230616C00040500 | 2023-05-30 2:08PM EDT | 40.50 | 0.05 | 0.04 | 0.05 | 0.00 | - | 5 | 1,063 | 56.25% |
| JD230616C00041000 | 2023-05-30 11:47AM EDT | 41.00 | 0.05 | 0.04 | 0.05 | 0.00 | - | 5 | 80 | 58.59% |
| JD230616C00042000 | 2023-05-30 11:18AM EDT | 42.00 | 0.05 | 0.03 | 0.04 | 0.00 | - | 21 | 199 | 60.94% |
| JD230616C00042500 | 2023-05-31 12:20PM EDT | 42.50 | 0.03 | 0.03 | 0.04 | -0.01 | -25.00% | 80 | 12,398 | 62.89% |
| JD230616C00043000 | 2023-05-25 9:44AM EDT | 43.00 | 0.08 | 0.02 | 0.04 | 0.00 | - | - | 23 | 63.67% |
| JD230616C00044000 | 2023-05-30 12:55PM EDT | 44.00 | 0.03 | 0.02 | 0.03 | 0.00 | - | 7 | 57 | 66.41% |
| JD230616C00045000 | 2023-05-31 11:05AM EDT | 45.00 | 0.03 | 0.02 | 0.03 | +0.01 | +50.00% | 210 | 12,010 | 70.31% |
| JD230616C00047500 | 2023-05-30 11:33AM EDT | 47.50 | 0.03 | 0.00 | 0.03 | 0.00 | - | 6 | 5,560 | 75.00% |
| JD230616C00050000 | 2023-05-31 11:44AM EDT | 50.00 | 0.01 | 0.01 | 0.02 | -0.01 | -50.00% | 42 | 16,123 | 82.81% |
| JD230616C00052500 | 2023-05-30 3:41PM EDT | 52.50 | 0.03 | 0.00 | 0.03 | 0.00 | - | 3 | 2,343 | 90.63% |
| JD230616C00055000 | 2023-05-31 9:37AM EDT | 55.00 | 0.01 | 0.01 | 0.03 | -0.01 | -50.00% | 2 | 13,938 | 101.56% |
| JD230616C00057500 | 2023-05-17 11:55AM EDT | 57.50 | 0.05 | 0.00 | 0.03 | 0.00 | - | 5 | 14,171 | 104.69% |
| JD230616C00060000 | 2023-05-26 3:01PM EDT | 60.00 | 0.02 | 0.00 | 0.02 | 0.00 | - | 1,196 | 36,357 | 106.25% |
| JD230616C00062500 | 2023-05-16 3:14PM EDT | 62.50 | 0.01 | 0.00 | 0.03 | -0.04 | -80.00% | 2 | 18,478 | 117.19% |
| JD230616C00065000 | 2023-05-31 11:16AM EDT | 65.00 | 0.01 | 0.01 | 0.02 | -0.01 | -50.00% | 7 | 7,275 | 123.44% |
| JD230616C00067500 | 2023-05-26 1:26PM EDT | 67.50 | 0.01 | 0.00 | 0.01 | 0.00 | - | 2 | 3,180 | 115.63% |
| JD230616C00070000 | 2023-05-26 11:03AM EDT | 70.00 | 0.02 | 0.00 | 0.03 | 0.00 | - | 1 | 7,455 | 134.38% |
| JD230616C00072500 | 2023-05-17 12:56PM EDT | 72.50 | 0.02 | 0.00 | 0.03 | 0.00 | - | 190 | 9,119 | 140.63% |
| JD230616C00075000 | 2023-05-12 12:37PM EDT | 75.00 | 0.03 | 0.00 | 0.03 | 0.00 | - | 1 | 9,988 | 143.75% |
| JD230616C00080000 | 2023-05-30 11:39AM EDT | 80.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 60 | 13,374 | 146.88% |
| JD230616C00085000 | 2023-05-05 11:39AM EDT | 85.00 | 0.03 | 0.00 | 0.03 | 0.00 | - | 1 | 38,397 | 162.50% |
| JD230616C00090000 | 2023-05-04 11:59AM EDT | 90.00 | 0.02 | 0.00 | 0.03 | 0.00 | - | 6 | 11,665 | 171.88% |
| JD230616C00095000 | 2023-05-19 11:55AM EDT | 95.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 4 | 24,890 | 171.88% |
Putsfür16. Juni 2023
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| JD230616P00017500 | 2023-04-25 11:06AM EDT | 17.50 | 0.02 | 0.00 | 0.04 | 0.00 | - | 21 | 114 | 120.31% |
| JD230616P00020000 | 2023-05-19 1:33PM EDT | 20.00 | 0.02 | 0.00 | 0.03 | 0.00 | - | 10 | 162 | 92.19% |
| JD230616P00022500 | 2023-05-30 10:29AM EDT | 22.50 | 0.03 | 0.00 | 0.04 | 0.00 | - | 11 | 113 | 74.22% |
| JD230616P00025000 | 2023-05-26 3:37PM EDT | 25.00 | 0.04 | 0.03 | 0.04 | 0.00 | - | 5 | 1,273 | 59.38% |
| JD230616P00026000 | 2023-05-30 2:16PM EDT | 26.00 | 0.07 | 0.05 | 0.06 | 0.00 | - | 3 | 7 | 55.47% |
| JD230616P00027000 | 2023-05-31 1:02PM EDT | 27.00 | 0.09 | 0.09 | 0.10 | -0.03 | -25.00% | 18 | 4 | 52.73% |
| JD230616P00027500 | 2023-05-31 12:43PM EDT | 27.50 | 0.12 | 0.12 | 0.13 | -0.03 | -20.00% | 11 | 4,584 | 51.37% |
| JD230616P00028000 | 2023-05-31 11:08AM EDT | 28.00 | 0.20 | 0.16 | 0.17 | +0.02 | +11.11% | 68 | 704 | 50.39% |
| JD230616P00029000 | 2023-05-31 12:10PM EDT | 29.00 | 0.30 | 0.28 | 0.29 | 0.00 | - | 407 | 174 | 48.73% |
| JD230616P00029500 | 2023-05-31 10:00AM EDT | 29.50 | 0.39 | 0.36 | 0.37 | -0.07 | -15.22% | 390 | 661 | 47.56% |
| JD230616P00030000 | 2023-05-31 1:08PM EDT | 30.00 | 0.49 | 0.47 | 0.49 | -0.01 | -2.00% | 131 | 7,104 | 47.36% |
| JD230616P00030500 | 2023-05-31 12:43PM EDT | 30.50 | 0.62 | 0.61 | 0.63 | -0.03 | -4.62% | 8 | 388 | 46.88% |
| JD230616P00031000 | 2023-05-31 1:15PM EDT | 31.00 | 0.79 | 0.78 | 0.79 | -0.10 | -11.24% | 83 | 347 | 46.09% |
| JD230616P00031500 | 2023-05-31 1:20PM EDT | 31.50 | 1.02 | 0.98 | 1.00 | +0.03 | +3.03% | 205 | 480 | 46.19% |
| JD230616P00032000 | 2023-05-31 1:09PM EDT | 32.00 | 1.25 | 1.23 | 1.25 | -0.04 | -3.10% | 1,571 | 2,303 | 46.53% |
| JD230616P00032500 | 2023-05-31 12:32PM EDT | 32.50 | 1.48 | 1.49 | 1.51 | +0.02 | +1.37% | 277 | 23,333 | 46.14% |
| JD230616P00033000 | 2023-05-31 1:34PM EDT | 33.00 | 1.82 | 1.80 | 1.82 | -0.03 | -1.62% | 144 | 406 | 46.48% |
| JD230616P00033500 | 2023-05-31 12:43PM EDT | 33.50 | 2.15 | 2.16 | 2.16 | -0.20 | -8.51% | 1 | 368 | 46.88% |
| JD230616P00034000 | 2023-05-31 11:51AM EDT | 34.00 | 2.64 | 2.49 | 2.55 | +0.02 | +0.76% | 34 | 554 | 48.29% |
| JD230616P00034500 | 2023-05-31 12:48PM EDT | 34.50 | 2.85 | 2.88 | 2.94 | -0.13 | -4.36% | 1 | 45 | 48.93% |
| JD230616P00035000 | 2023-05-31 12:21PM EDT | 35.00 | 3.30 | 3.30 | 3.40 | +0.02 | +0.61% | 8 | 25,605 | 51.95% |
| JD230616P00035500 | 2023-05-26 2:19PM EDT | 35.50 | 2.87 | 3.75 | 3.80 | 0.00 | - | 4 | 116 | 50.20% |
| JD230616P00036000 | 2023-05-30 1:36PM EDT | 36.00 | 4.10 | 4.15 | 4.30 | -0.35 | -7.87% | 1 | 75 | 51.56% |
| JD230616P00036500 | 2023-05-26 10:18AM EDT | 36.50 | 3.81 | 4.60 | 4.75 | 0.00 | - | 14 | 185 | 52.34% |
| JD230616P00037000 | 2023-05-26 11:32AM EDT | 37.00 | 4.00 | 5.10 | 5.20 | 0.00 | - | 5 | 111 | 54.30% |
| JD230616P00037500 | 2023-05-31 10:11AM EDT | 37.50 | 5.80 | 5.55 | 5.70 | +0.30 | +5.45% | 1 | 13,184 | 55.96% |
| JD230616P00038000 | 2023-05-30 10:20AM EDT | 38.00 | 5.70 | 6.05 | 6.15 | 0.00 | - | 3 | 20 | 57.23% |
| JD230616P00038500 | 2023-05-23 11:54AM EDT | 38.50 | 3.45 | 6.55 | 6.65 | 0.00 | - | - | 4 | 60.35% |
| JD230616P00039000 | 2023-05-30 11:17AM EDT | 39.00 | 7.00 | 7.00 | 7.15 | 0.00 | - | 1 | 3 | 61.13% |
| JD230616P00040000 | 2023-05-31 12:25PM EDT | 40.00 | 8.10 | 8.05 | 8.15 | +0.17 | +2.14% | 10 | 12,587 | 69.53% |
| JD230616P00040500 | 2023-05-22 9:33AM EDT | 40.50 | 4.70 | 8.50 | 8.65 | 0.00 | - | - | 1 | 69.92% |
| JD230616P00041000 | 2023-05-26 12:44PM EDT | 41.00 | 7.88 | 9.00 | 9.10 | 0.00 | - | 2 | 2 | 69.73% |
| JD230616P00042000 | 2023-05-25 10:35AM EDT | 42.00 | 10.00 | 10.00 | 10.10 | +0.82 | +8.93% | 1 | 0 | 75.00% |
| JD230616P00042500 | 2023-05-30 11:15AM EDT | 42.50 | 10.40 | 10.50 | 10.60 | 0.00 | - | 1 | 866 | 77.54% |
| JD230616P00043000 | 2023-05-25 12:26PM EDT | 43.00 | 11.10 | 11.00 | 11.10 | +0.50 | +4.72% | 1 | 1 | 80.08% |
| JD230616P00044000 | 2023-05-26 9:33AM EDT | 44.00 | 11.35 | 12.00 | 12.15 | 0.00 | - | 2 | 0 | 88.09% |
| JD230616P00045000 | 2023-05-30 9:47AM EDT | 45.00 | 11.97 | 13.00 | 13.15 | 0.00 | - | 6 | 147 | 92.97% |
| JD230616P00047500 | 2023-05-26 12:06PM EDT | 47.50 | 14.26 | 15.50 | 15.60 | 0.00 | - | 1 | 158 | 100.39% |
| JD230616P00050000 | 2023-05-26 2:15PM EDT | 50.00 | 16.85 | 18.00 | 18.15 | 0.00 | - | 2 | 614 | 114.45% |
| JD230616P00052500 | 2023-05-24 3:42PM EDT | 52.50 | 18.60 | 20.50 | 20.65 | 0.00 | - | 620 | 142 | 124.22% |
| JD230616P00055000 | 2023-05-18 11:55AM EDT | 55.00 | 18.85 | 23.00 | 23.10 | 0.00 | - | 58 | 1 | 129.30% |
| JD230616P00057500 | 2023-05-22 9:51AM EDT | 57.50 | 21.04 | 25.50 | 25.60 | 0.00 | - | 5 | 0 | 137.50% |
| JD230616P00060000 | 2023-05-25 10:38AM EDT | 60.00 | 27.10 | 28.00 | 28.10 | 0.00 | - | 1 | 100 | 145.31% |
| JD230616P00062500 | 2023-05-18 3:20PM EDT | 62.50 | 26.65 | 30.55 | 30.65 | 0.00 | - | 35 | 48 | 162.11% |
| JD230616P00065000 | 2023-05-12 11:39AM EDT | 65.00 | 29.40 | 33.00 | 33.10 | 0.00 | - | 3 | 1 | 160.16% |
| JD230616P00067500 | 2023-05-18 9:48AM EDT | 67.50 | 31.15 | 35.50 | 35.65 | 0.00 | - | 1 | 0 | 171.88% |
| JD230616P00070000 | 2023-05-25 11:49AM EDT | 70.00 | 37.35 | 38.00 | 38.10 | 0.00 | - | 2 | 0 | 173.44% |
| JD230616P00072500 | 2023-03-13 10:26AM EDT | 72.50 | 32.55 | 34.75 | 35.00 | 0.00 | - | 1 | 0 | 0.00% |
| JD230616P00075000 | 2023-03-21 9:35AM EDT | 75.00 | 36.45 | 38.40 | 38.60 | 0.00 | - | 3 | 1 | 0.00% |
| JD230616P00080000 | 2023-04-20 12:08PM EDT | 80.00 | 43.75 | 44.85 | 45.10 | 0.00 | - | 1 | 1 | 0.00% |
| JD230616P00085000 | 2023-03-28 12:47PM EDT | 85.00 | 43.95 | 50.00 | 50.45 | 0.00 | - | 2 | 0 | 0.00% |
| JD230616P00090000 | 2023-05-11 9:51AM EDT | 90.00 | 52.45 | 58.00 | 58.15 | 0.00 | - | 1 | 2 | 222.66% |
| JD230616P00095000 | 2023-05-16 9:44AM EDT | 95.00 | 57.55 | 63.00 | 63.10 | 0.00 | - | 2 | 0 | 225.39% |
