Deutsche Märkte geschlossen

JD.com, Inc. (JD)

NasdaqGS - NasdaqGS Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
40,29+0,22 (+0,55%)
Börsenschluss: 04:00PM EDT
40,62 +0,33 (+0,82%)
Nachbörse: 07:59PM EDT
In the money
Anzeigen:ListeStellage
Callsfür15. September 2023
VertragsnameLetztes HandelsdatumStrikeLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
JD230915C000200002023-03-17 10:41AM EDT20.0019.1020.3020.700.00-1159.57%
JD230915C000250002023-03-16 2:58PM EDT25.0015.6015.9516.250.00-201660.16%
JD230915C000275002023-03-20 10:48AM EDT27.5012.8013.7514.100.00-3656.89%
JD230915C000300002023-03-21 10:32AM EDT30.0010.8511.8512.100.00-95155.69%
JD230915C000325002023-03-23 10:43AM EDT32.5010.3810.0510.200.00-119,99253.88%
JD230915C000350002023-03-24 12:19PM EDT35.008.258.408.60-0.40-4.62%241752.95%
JD230915C000375002023-03-24 2:20PM EDT37.506.856.907.05+0.25+3.79%112051.32%
JD230915C000400002023-03-24 12:17PM EDT40.005.505.605.75-0.20-3.51%403,77750.24%
JD230915C000425002023-03-24 1:13PM EDT42.504.404.504.60-0.10-2.22%9215,49849.68%
JD230915C000450002023-03-24 1:59PM EDT45.003.553.553.70+0.10+2.90%793,72349.24%
JD230915C000475002023-03-24 12:33PM EDT47.502.802.842.95-0.08-2.78%335,24748.83%
JD230915C000500002023-03-24 2:51PM EDT50.002.322.262.41+0.12+5.45%215,40749.22%
JD230915C000525002023-03-23 2:29PM EDT52.501.731.781.950.00-51,94149.39%
JD230915C000550002023-03-24 1:22PM EDT55.001.511.491.58+0.09+6.34%623,30549.61%
JD230915C000575002023-03-23 3:42PM EDT57.501.301.231.31+0.11+9.24%53,67450.20%
JD230915C000600002023-03-24 12:54PM EDT60.001.030.981.10+0.03+3.00%42,00750.05%
JD230915C000625002023-03-22 2:45PM EDT62.500.680.810.900.00-1652350.44%
JD230915C000650002023-03-24 10:38AM EDT65.000.710.700.77+0.03+4.41%21,45151.34%
JD230915C000675002023-03-23 12:57PM EDT67.500.550.570.660.00-251251.81%
JD230915C000700002023-03-24 3:20PM EDT70.000.520.490.54+0.10+23.81%382452.20%
JD230915C000725002023-03-16 11:06AM EDT72.500.420.410.460.00-11,61852.69%
JD230915C000750002023-03-23 2:24PM EDT75.000.320.340.400.00-4093153.13%
JD230915C000800002023-03-23 3:15PM EDT80.000.240.230.300.00-29441953.81%
JD230915C000850002023-03-24 3:37PM EDT85.000.210.150.30-0.03-12.50%128255.86%
JD230915C000900002023-03-20 9:30AM EDT90.000.100.050.270.00-338256.15%
Putsfür15. September 2023
VertragsnameLetztes HandelsdatumStrikeLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
JD230915P000200002023-03-17 1:41PM EDT20.000.420.100.420.00-1162.31%
JD230915P000250002023-03-23 9:49AM EDT25.000.680.660.710.00-17757.28%
JD230915P000275002023-03-21 11:55AM EDT27.501.121.001.080.00-414055.18%
JD230915P000300002023-03-24 1:11PM EDT30.001.561.481.52+0.06+4.00%313,07053.03%
JD230915P000325002023-03-24 11:36AM EDT32.502.212.112.19-0.11-4.74%343,58651.66%
JD230915P000350002023-03-24 12:35PM EDT35.003.002.892.96+0.19+6.76%535,03350.31%
JD230915P000375002023-03-23 3:49PM EDT37.504.003.853.950.00-436,39749.05%
JD230915P000400002023-03-24 3:43PM EDT40.005.005.005.10-0.15-2.91%36,06047.64%
JD230915P000425002023-03-24 3:21PM EDT42.506.406.356.50-0.08-1.23%133,11946.90%
JD230915P000450002023-03-24 11:17AM EDT45.008.107.908.10-0.51-5.92%22,55746.42%
JD230915P000475002023-03-24 11:09AM EDT47.509.959.659.950.00-101,91346.85%
JD230915P000500002023-03-24 10:25AM EDT50.0011.7511.6011.90+0.12+1.03%11,57447.02%
JD230915P000525002023-03-24 3:58PM EDT52.5013.7513.6514.00+0.02+0.15%11,99247.68%
JD230915P000550002023-03-24 2:26PM EDT55.0016.1115.8516.10+0.56+3.60%22,55247.36%
JD230915P000575002023-03-09 3:36PM EDT57.5017.0218.1518.400.00-14948.66%
JD230915P000600002023-03-15 1:34PM EDT60.0021.6020.4020.750.00-411850.10%
JD230915P000625002023-02-27 11:04AM EDT62.5018.7022.7523.100.00-715051.03%
JD230915P000650002023-03-22 2:30PM EDT65.0026.6225.2025.550.00-17550.10%
JD230915P000675002023-03-21 9:49AM EDT67.5029.0427.6528.050.00-113152.34%
JD230915P000700002023-02-24 12:09PM EDT70.0025.4530.1030.500.00-1612053.91%
JD230915P000725002023-03-01 1:39PM EDT72.5027.2532.5033.000.00-311855.23%
JD230915P000750002023-03-07 11:07AM EDT75.0028.6535.0035.500.00-18557.52%
JD230915P000800002023-02-21 4:34PM EDT80.0033.0040.1040.650.00-24164.60%
JD230915P000850002023-02-27 12:25PM EDT85.0040.2544.9045.500.00-35064.45%
JD230915P000900002023-02-03 3:00PM EDT90.0032.4042.3043.000.00-700.00%