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
25.661,07 +178,48 (+0,70%)
JD.com, Inc. (JD)
NasdaqGS - NasdaqGS Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EDT
Nachbörse:
Callsfür15. September 2023
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| JD230915C00020000 | 2023-03-17 10:41AM EDT | 20.00 | 19.10 | 20.30 | 20.70 | 0.00 | - | 1 | 1 | 59.57% |
| JD230915C00025000 | 2023-03-16 2:58PM EDT | 25.00 | 15.60 | 15.95 | 16.25 | 0.00 | - | 20 | 16 | 60.16% |
| JD230915C00027500 | 2023-03-20 10:48AM EDT | 27.50 | 12.80 | 13.75 | 14.10 | 0.00 | - | 3 | 6 | 56.89% |
| JD230915C00030000 | 2023-03-21 10:32AM EDT | 30.00 | 10.85 | 11.85 | 12.10 | 0.00 | - | 9 | 51 | 55.69% |
| JD230915C00032500 | 2023-03-23 10:43AM EDT | 32.50 | 10.38 | 10.05 | 10.20 | 0.00 | - | 1 | 19,992 | 53.88% |
| JD230915C00035000 | 2023-03-24 12:19PM EDT | 35.00 | 8.25 | 8.40 | 8.60 | -0.40 | -4.62% | 2 | 417 | 52.95% |
| JD230915C00037500 | 2023-03-24 2:20PM EDT | 37.50 | 6.85 | 6.90 | 7.05 | +0.25 | +3.79% | 1 | 120 | 51.32% |
| JD230915C00040000 | 2023-03-24 12:17PM EDT | 40.00 | 5.50 | 5.60 | 5.75 | -0.20 | -3.51% | 40 | 3,777 | 50.24% |
| JD230915C00042500 | 2023-03-24 1:13PM EDT | 42.50 | 4.40 | 4.50 | 4.60 | -0.10 | -2.22% | 921 | 5,498 | 49.68% |
| JD230915C00045000 | 2023-03-24 1:59PM EDT | 45.00 | 3.55 | 3.55 | 3.70 | +0.10 | +2.90% | 79 | 3,723 | 49.24% |
| JD230915C00047500 | 2023-03-24 12:33PM EDT | 47.50 | 2.80 | 2.84 | 2.95 | -0.08 | -2.78% | 33 | 5,247 | 48.83% |
| JD230915C00050000 | 2023-03-24 2:51PM EDT | 50.00 | 2.32 | 2.26 | 2.41 | +0.12 | +5.45% | 21 | 5,407 | 49.22% |
| JD230915C00052500 | 2023-03-23 2:29PM EDT | 52.50 | 1.73 | 1.78 | 1.95 | 0.00 | - | 5 | 1,941 | 49.39% |
| JD230915C00055000 | 2023-03-24 1:22PM EDT | 55.00 | 1.51 | 1.49 | 1.58 | +0.09 | +6.34% | 62 | 3,305 | 49.61% |
| JD230915C00057500 | 2023-03-23 3:42PM EDT | 57.50 | 1.30 | 1.23 | 1.31 | +0.11 | +9.24% | 5 | 3,674 | 50.20% |
| JD230915C00060000 | 2023-03-24 12:54PM EDT | 60.00 | 1.03 | 0.98 | 1.10 | +0.03 | +3.00% | 4 | 2,007 | 50.05% |
| JD230915C00062500 | 2023-03-22 2:45PM EDT | 62.50 | 0.68 | 0.81 | 0.90 | 0.00 | - | 16 | 523 | 50.44% |
| JD230915C00065000 | 2023-03-24 10:38AM EDT | 65.00 | 0.71 | 0.70 | 0.77 | +0.03 | +4.41% | 2 | 1,451 | 51.34% |
| JD230915C00067500 | 2023-03-23 12:57PM EDT | 67.50 | 0.55 | 0.57 | 0.66 | 0.00 | - | 2 | 512 | 51.81% |
| JD230915C00070000 | 2023-03-24 3:20PM EDT | 70.00 | 0.52 | 0.49 | 0.54 | +0.10 | +23.81% | 3 | 824 | 52.20% |
| JD230915C00072500 | 2023-03-16 11:06AM EDT | 72.50 | 0.42 | 0.41 | 0.46 | 0.00 | - | 1 | 1,618 | 52.69% |
| JD230915C00075000 | 2023-03-23 2:24PM EDT | 75.00 | 0.32 | 0.34 | 0.40 | 0.00 | - | 40 | 931 | 53.13% |
| JD230915C00080000 | 2023-03-23 3:15PM EDT | 80.00 | 0.24 | 0.23 | 0.30 | 0.00 | - | 294 | 419 | 53.81% |
| JD230915C00085000 | 2023-03-24 3:37PM EDT | 85.00 | 0.21 | 0.15 | 0.30 | -0.03 | -12.50% | 1 | 282 | 55.86% |
| JD230915C00090000 | 2023-03-20 9:30AM EDT | 90.00 | 0.10 | 0.05 | 0.27 | 0.00 | - | 3 | 382 | 56.15% |
Putsfür15. September 2023
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| JD230915P00020000 | 2023-03-17 1:41PM EDT | 20.00 | 0.42 | 0.10 | 0.42 | 0.00 | - | 1 | 1 | 62.31% |
| JD230915P00025000 | 2023-03-23 9:49AM EDT | 25.00 | 0.68 | 0.66 | 0.71 | 0.00 | - | 1 | 77 | 57.28% |
| JD230915P00027500 | 2023-03-21 11:55AM EDT | 27.50 | 1.12 | 1.00 | 1.08 | 0.00 | - | 4 | 140 | 55.18% |
| JD230915P00030000 | 2023-03-24 1:11PM EDT | 30.00 | 1.56 | 1.48 | 1.52 | +0.06 | +4.00% | 31 | 3,070 | 53.03% |
| JD230915P00032500 | 2023-03-24 11:36AM EDT | 32.50 | 2.21 | 2.11 | 2.19 | -0.11 | -4.74% | 34 | 3,586 | 51.66% |
| JD230915P00035000 | 2023-03-24 12:35PM EDT | 35.00 | 3.00 | 2.89 | 2.96 | +0.19 | +6.76% | 53 | 5,033 | 50.31% |
| JD230915P00037500 | 2023-03-23 3:49PM EDT | 37.50 | 4.00 | 3.85 | 3.95 | 0.00 | - | 43 | 6,397 | 49.05% |
| JD230915P00040000 | 2023-03-24 3:43PM EDT | 40.00 | 5.00 | 5.00 | 5.10 | -0.15 | -2.91% | 3 | 6,060 | 47.64% |
| JD230915P00042500 | 2023-03-24 3:21PM EDT | 42.50 | 6.40 | 6.35 | 6.50 | -0.08 | -1.23% | 13 | 3,119 | 46.90% |
| JD230915P00045000 | 2023-03-24 11:17AM EDT | 45.00 | 8.10 | 7.90 | 8.10 | -0.51 | -5.92% | 2 | 2,557 | 46.42% |
| JD230915P00047500 | 2023-03-24 11:09AM EDT | 47.50 | 9.95 | 9.65 | 9.95 | 0.00 | - | 10 | 1,913 | 46.85% |
| JD230915P00050000 | 2023-03-24 10:25AM EDT | 50.00 | 11.75 | 11.60 | 11.90 | +0.12 | +1.03% | 1 | 1,574 | 47.02% |
| JD230915P00052500 | 2023-03-24 3:58PM EDT | 52.50 | 13.75 | 13.65 | 14.00 | +0.02 | +0.15% | 1 | 1,992 | 47.68% |
| JD230915P00055000 | 2023-03-24 2:26PM EDT | 55.00 | 16.11 | 15.85 | 16.10 | +0.56 | +3.60% | 2 | 2,552 | 47.36% |
| JD230915P00057500 | 2023-03-09 3:36PM EDT | 57.50 | 17.02 | 18.15 | 18.40 | 0.00 | - | 1 | 49 | 48.66% |
| JD230915P00060000 | 2023-03-15 1:34PM EDT | 60.00 | 21.60 | 20.40 | 20.75 | 0.00 | - | 4 | 118 | 50.10% |
| JD230915P00062500 | 2023-02-27 11:04AM EDT | 62.50 | 18.70 | 22.75 | 23.10 | 0.00 | - | 7 | 150 | 51.03% |
| JD230915P00065000 | 2023-03-22 2:30PM EDT | 65.00 | 26.62 | 25.20 | 25.55 | 0.00 | - | 1 | 75 | 50.10% |
| JD230915P00067500 | 2023-03-21 9:49AM EDT | 67.50 | 29.04 | 27.65 | 28.05 | 0.00 | - | 1 | 131 | 52.34% |
| JD230915P00070000 | 2023-02-24 12:09PM EDT | 70.00 | 25.45 | 30.10 | 30.50 | 0.00 | - | 16 | 120 | 53.91% |
| JD230915P00072500 | 2023-03-01 1:39PM EDT | 72.50 | 27.25 | 32.50 | 33.00 | 0.00 | - | 3 | 118 | 55.23% |
| JD230915P00075000 | 2023-03-07 11:07AM EDT | 75.00 | 28.65 | 35.00 | 35.50 | 0.00 | - | 1 | 85 | 57.52% |
| JD230915P00080000 | 2023-02-21 4:34PM EDT | 80.00 | 33.00 | 40.10 | 40.65 | 0.00 | - | 2 | 41 | 64.60% |
| JD230915P00085000 | 2023-02-27 12:25PM EDT | 85.00 | 40.25 | 44.90 | 45.50 | 0.00 | - | 35 | 0 | 64.45% |
| JD230915P00090000 | 2023-02-03 3:00PM EDT | 90.00 | 32.40 | 42.30 | 43.00 | 0.00 | - | 7 | 0 | 0.00% |
