Deutsche Märkte schließen in 4 Stunden 51 Minuten

JD.com, Inc. (JD)

NasdaqGS - NasdaqGS Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
57,18+3,93 (+7,38%)
Börsenschluss: 04:00PM EST
55,60 -1,58 (-2,76%)
Vorbörslich: 06:34AM EST
In the money
Anzeigen:ListeStellage
Callsfür19. Januar 2024
VertragsnameLetztes HandelsdatumStrikeLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
JD240119C000212602022-08-08 12:11PM EST21.2639.7536.2038.500.00--3675.88%
JD240119C000300002022-08-11 9:01AM EST30.0031.6229.5030.90+31.62-30768.58%
JD240119C000337602022-08-10 9:28AM EST33.7626.2927.5029.25-4.43-14.42%116973.60%
JD240119C000350002022-01-05 3:07PM EST35.0034.0031.3535.00-0.85-2.44%614111.11%
JD240119C000375002021-12-23 12:57PM EST37.5036.4529.5033.500.00-49107.06%
JD240119C000387602022-08-02 2:06PM EST38.7627.1223.6524.550.00-1014664.99%
JD240119C000400002022-08-01 11:21AM EST40.0024.5022.0024.000.00-12462.68%
JD240119C000425002021-12-31 2:33PM EST42.5034.0026.0530.000.00-1598.54%
JD240119C000450002021-12-30 11:33AM EST45.0031.0024.4528.500.00-1595.46%
JD240119C000487602022-08-09 8:57AM EST48.7619.5018.2020.250.00-119066.42%
JD240119C000500002022-08-11 10:26AM EST50.0018.3216.7017.90-0.68-3.58%13459.88%
JD240119C000525002022-08-10 1:30PM EST52.5016.1916.1016.65-0.36-2.18%3660.69%
JD240119C000537602022-08-10 1:06PM EST53.7615.2214.6016.00-0.62-3.91%228958.23%
JD240119C000550002022-08-11 8:57AM EST55.0015.8014.7517.25-3.80-19.39%31463.57%
JD240119C000562602022-08-11 8:37AM EST56.2614.6013.9514.85-1.90-11.52%25358.69%
JD240119C000575002022-08-09 2:57PM EST57.5014.2014.0514.300.00-404259.75%
JD240119C000587602022-08-11 9:18AM EST58.7614.9012.8013.75+1.15+8.36%461657.87%
JD240119C000600002022-08-02 2:17PM EST60.0015.1512.9013.250.00-16658.90%
JD240119C000612602022-08-11 10:06AM EST61.2612.9011.6012.70-2.25-14.85%1172656.82%
JD240119C000625002022-08-04 8:40AM EST62.5016.5011.9013.500.00-23960.84%
JD240119C000637602022-08-11 9:32AM EST63.7612.3011.4511.75-1.60-11.51%25657.93%
JD240119C000650002022-08-09 9:40AM EST65.0011.0010.7011.300.00-31257.03%
JD240119C000662602022-08-10 2:47PM EST66.2610.0010.0510.80-2.55-20.32%128156.21%
JD240119C000675002022-08-03 12:40PM EST67.5012.659.8010.400.00-607656.34%
JD240119C000687602022-08-10 9:49AM EST68.768.909.3510.00-3.34-27.29%159156.02%
JD240119C000700002022-08-10 2:33PM EST70.008.909.359.60-1.75-16.43%11,08656.56%
JD240119C000712602022-08-10 10:31AM EST71.268.608.959.25-1.10-11.34%3891856.35%
JD240119C000725002022-08-08 10:43AM EST72.509.798.4510.650.00-1659.47%
JD240119C000737602022-08-10 1:51PM EST73.767.788.258.45-1.97-20.21%18,75155.76%
JD240119C000750002022-08-10 2:56PM EST75.007.507.308.15-1.60-17.58%2416054.35%
JD240119C000762602022-07-29 9:40AM EST76.268.907.157.800.00--16554.46%
JD240119C000775002022-01-04 11:02AM EST77.5012.4010.0013.150.00-58372.55%
JD240119C000787602022-08-02 10:57AM EST78.768.255.357.200.00-1586651.55%
JD240119C000800002022-08-09 9:15AM EST80.007.005.906.900.00-52853.13%
JD240119C000812602022-08-10 9:50AM EST81.265.806.056.65-2.06-26.21%124653.93%
JD240119C000825002021-12-28 11:04AM EST82.5012.008.6012.500.00-51872.57%
JD240119C000837602022-08-04 12:54PM EST83.768.605.056.100.00--43752.45%
JD240119C000850002022-08-10 9:17AM EST85.004.994.806.35-1.01-16.83%102053.38%
JD240119C000862602022-08-11 8:40AM EST86.265.354.855.65-1.15-17.69%105952.81%
JD240119C000875002021-12-31 11:57AM EST87.5011.907.4511.400.00-254671.73%
JD240119C000887602022-08-01 8:31AM EST88.765.004.206.050.00--81453.97%
JD240119C000900002022-08-02 9:58AM EST90.005.803.854.950.00-169051.39%
JD240119C000925002021-12-23 9:30AM EST92.509.807.1510.400.00-21572.46%
JD240119C000937602022-08-01 11:09AM EST93.764.353.854.400.00--11052.41%
JD240119C000950002022-08-08 9:26AM EST95.004.753.904.250.00-13752.89%
JD240119C000962602022-08-10 10:55AM EST96.263.753.754.05-2.25-37.50%63952.75%
JD240119C000975002021-12-29 10:47AM EST97.507.376.758.900.00--171.57%
JD240119C000987602022-08-11 12:03PM EST98.763.703.503.75-1.60-30.19%102,53252.75%
JD240119C001000002022-01-05 10:19AM EST100.008.046.658.80+0.43+5.65%121772.61%
JD240119C001037602022-08-10 9:14AM EST103.762.702.433.70-0.70-20.59%21,07852.33%
JD240119C001050002022-01-05 10:16AM EST105.008.305.358.30+1.20+16.90%11171.44%
JD240119C001087602022-08-09 9:06AM EST108.762.702.042.710.00-253250.62%
JD240119C001100002022-01-04 9:30AM EST110.007.104.757.500.00-114570.81%
JD240119C001137602022-08-03 9:07AM EST113.762.691.832.950.00-142152.92%
JD240119C001150002021-12-03 3:36PM EST115.009.755.059.000.00-11477.34%
JD240119C001187602022-08-11 11:25AM EST118.762.051.322.740.00-101,06252.56%
JD240119C001200002022-01-05 3:08PM EST120.004.854.105.60-0.45-8.49%2472669.28%
JD240119C001237602022-07-29 10:01AM EST123.761.910.882.440.00--54751.75%
JD240119C001250002022-01-04 12:40PM EST125.004.403.404.450.00-323366.49%
JD240119C001287602022-08-08 9:47AM EST128.761.531.301.870.00-570552.92%
JD240119C001300002022-01-04 2:16PM EST130.004.353.404.450.00-4518068.41%
Putsfür19. Januar 2024
VertragsnameLetztes HandelsdatumStrikeLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
JD240119P000287602022-08-04 8:32AM EST28.761.501.742.040.00--1460.84%
JD240119P000300002022-07-28 12:08PM EST30.001.841.652.970.00--162.02%
JD240119P000312602022-07-25 12:38PM EST31.262.151.972.890.00--10860.03%
JD240119P000350002022-08-10 9:36AM EST35.003.303.103.25+0.50+17.86%110557.29%
JD240119P000362602022-07-19 12:55PM EST36.263.253.404.650.00--5660.45%
JD240119P000375002021-11-10 6:55AM EST37.502.791.584.600.00-5651.00%
JD240119P000387602022-07-18 2:24PM EST38.763.854.055.300.00--34658.70%
JD240119P000400002022-08-11 11:40AM EST40.004.454.455.70+0.20+4.71%511058.22%
JD240119P000425002021-11-18 10:19AM EST42.502.802.507.000.00--350.49%
JD240119P000437602022-07-25 12:38PM EST43.765.155.706.100.00--1,11754.03%
JD240119P000450002022-01-04 11:59AM EST45.005.974.558.100.00-1653.41%
JD240119P000462602022-08-02 1:33PM EST46.266.306.607.750.00-286454.81%
JD240119P000475002021-11-03 9:08AM EST47.504.104.008.500.00--158.42%
JD240119P000487602022-08-11 12:03PM EST48.767.757.608.65+0.20+2.65%10027253.49%
JD240119P000500002021-12-27 12:27PM EST50.007.706.709.600.00-22750.62%
JD240119P000512602022-07-14 2:17PM EST51.268.358.709.650.00--83352.33%
JD240119P000525002022-08-11 12:36PM EST52.509.359.3010.05+0.10+1.08%100151.56%
JD240119P000537602022-08-11 11:14AM EST53.7610.009.9010.85+0.21+2.15%1001,35251.56%
JD240119P000550002022-08-10 2:36PM EST55.0011.0510.5011.40+1.75+18.82%476250.97%
JD240119P000562602022-08-01 1:59PM EST56.2611.0511.1012.150.00--69450.69%
JD240119P000575002022-08-10 2:02PM EST57.5012.5011.7512.80+0.86+7.39%19950.28%
JD240119P000587602022-07-25 12:00PM EST58.7610.9512.5013.000.00--3,07850.06%
JD240119P000600002022-08-09 1:32PM EST60.0013.4513.1513.750.00-858049.92%
JD240119P000612602022-08-11 9:41AM EST61.2613.8013.9014.75+2.05+17.45%121,01750.68%
JD240119P000625002022-08-11 11:20AM EST62.5014.6014.6015.40-0.05-0.34%12349.98%
JD240119P000637602022-08-09 10:19AM EST63.7615.2015.3516.100.00-439249.37%
JD240119P000650002022-01-04 11:13AM EST65.0015.6714.4017.300.00-23250.79%
JD240119P000662602022-08-01 11:45AM EST66.2616.7516.9517.750.00--4149.02%
JD240119P000675002022-07-01 11:46AM EST67.5015.3914.8016.500.00-6140.19%
JD240119P000687602022-07-01 11:30AM EST68.7616.1016.7516.950.00--1238.18%
JD240119P000700002022-08-05 12:40PM EST70.0017.1519.4519.750.00-2146.08%
JD240119P000712602022-07-21 10:05AM EST71.2617.7020.3021.150.00--2247.97%
JD240119P000725002021-12-30 12:18PM EST72.5018.2119.0022.000.00-1947.60%
JD240119P000750002022-07-26 10:27AM EST75.0020.1522.9523.450.00-50345.50%
JD240119P000762602022-07-01 9:25AM EST76.2620.8521.6521.800.00--24933.24%
JD240119P000775002021-12-03 3:50PM EST77.5019.5019.0023.000.00-1434.03%
JD240119P000787602022-07-06 2:25PM EST78.7623.9023.3523.650.00--17031.75%
JD240119P000800002021-12-30 10:46AM EST80.0023.4624.5027.250.00-1015244.42%
JD240119P000825002021-12-03 10:05AM EST82.5022.6922.5026.500.00-1128.80%
JD240119P000837602022-07-21 10:01AM EST83.7626.0527.8030.250.00--22543.66%
JD240119P000850002021-11-19 12:27PM EST85.0017.5024.0028.500.00-15126.28%
JD240119P000875002021-11-10 6:55AM EST87.5027.0022.7524.300.00--00.00%
JD240119P000887602022-08-08 10:40AM EST88.7632.0032.0535.000.00--1,24245.80%
JD240119P000900002021-12-22 12:56PM EST90.0027.6031.6034.650.00-102537.66%
JD240119P000937602022-08-03 1:02PM EST93.7635.2037.9538.450.00--26040.04%
JD240119P001000002021-12-30 10:46AM EST100.0038.2039.5043.850.00-102237.01%
JD240119P001050002021-10-22 2:02PM EST105.0033.500.000.000.00-6100.00%
JD240119P001100002021-10-29 11:45AM EST110.0039.5034.5038.400.00-102150.00%
JD240119P001200002021-11-04 11:24AM EST120.0046.9447.5051.500.00-140.00%
JD240119P001300002021-12-23 3:29PM EST130.0063.4866.5070.600.00-11160.00%