Deutsche Märkte schließen in 4 Stunden 33 Minuten

JD.com, Inc. (JD)

NasdaqGS - NasdaqGS Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
73,46-3,54 (-4,60%)
Börsenschluss: 04:00PM EST
73,28 -0,18 (-0,25%)
Vorbörslich: 06:51AM EST
In the money
Anzeigen:ListeStellage
Callsfür19. Januar 2024
VertragsnameLetztes HandelsdatumStrikeLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
JD240119C000350002022-01-05 3:07PM EST35.0034.0031.3535.00-0.85-2.44%6140.00%
JD240119C000375002021-12-23 12:57PM EST37.5036.4529.5033.500.00-490.00%
JD240119C000400002022-01-04 10:02AM EST40.0030.0027.7031.500.00-1670.00%
JD240119C000425002021-12-31 2:33PM EST42.5034.0026.0530.000.00-150.00%
JD240119C000450002021-12-30 11:33AM EST45.0031.0024.4528.500.00-1514.45%
JD240119C000500002022-01-05 1:09PM EST50.0024.1921.5025.50-0.46-1.87%17127.83%
JD240119C000550002022-01-04 1:06PM EST55.0021.0019.0023.000.00-42232.26%
JD240119C000600002022-01-05 2:07PM EST60.0019.1517.0020.00+0.32+1.70%321532.59%
JD240119C000625002022-01-05 10:36AM EST62.5018.4015.9519.45+0.70+3.95%13035.07%
JD240119C000650002022-01-05 2:14PM EST65.0016.8014.8018.45+0.26+1.57%95335.86%
JD240119C000675002022-01-03 10:22AM EST67.5017.9014.0517.450.00-12736.39%
JD240119C000700002022-01-05 1:10PM EST70.0015.0012.8016.50-0.02-0.13%132336.84%
JD240119C000725002021-12-30 1:50PM EST72.5018.4712.4015.600.00-12737.22%
JD240119C000750002022-01-05 3:28PM EST75.0012.7512.0013.50-0.25-1.92%925,78734.46%
JD240119C000775002022-01-04 11:02AM EST77.5012.4010.0013.150.00-58335.90%
JD240119C000800002022-01-04 11:11AM EST80.0012.1010.0013.150.00-254438.01%
JD240119C000825002021-12-28 11:04AM EST82.5012.008.6012.500.00-51838.40%
JD240119C000850002022-01-03 3:50PM EST85.0012.198.0011.950.00-110438.91%
JD240119C000875002021-12-31 11:57AM EST87.5011.907.4511.400.00-254639.30%
JD240119C000900002022-01-04 2:16PM EST90.009.377.3010.900.00-5019139.72%
JD240119C000925002021-12-23 9:30AM EST92.509.807.1510.400.00-21540.04%
JD240119C000950002021-12-28 10:40AM EST95.008.707.159.000.00-67238.05%
JD240119C000975002021-12-29 10:47AM EST97.507.376.758.900.00--139.18%
JD240119C001000002022-01-05 10:19AM EST100.008.046.658.80+0.43+5.65%121740.23%
JD240119C001050002022-01-05 10:16AM EST105.008.305.358.30+1.20+16.90%11141.41%
JD240119C001100002022-01-04 9:30AM EST110.007.104.757.500.00-114541.58%
JD240119C001150002021-12-03 3:36PM EST115.009.755.059.000.00-11447.53%
JD240119C001200002022-01-05 3:08PM EST120.004.854.105.60-0.45-8.49%2472640.32%
JD240119C001250002022-01-04 12:40PM EST125.004.403.404.450.00-323338.62%
JD240119C001300002022-01-04 2:16PM EST130.004.353.404.450.00-4518040.22%
Putsfür19. Januar 2024
VertragsnameLetztes HandelsdatumStrikeLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
JD240119P000350002021-12-21 3:21PM EST35.002.653.004.100.00-610955.91%
JD240119P000375002021-11-10 6:55AM EST37.502.791.584.600.00-5657.37%
JD240119P000400002021-11-24 10:04AM EST40.002.923.155.700.00-633852.32%
JD240119P000425002021-11-18 10:19AM EST42.502.802.507.000.00--359.88%
JD240119P000450002022-01-04 11:59AM EST45.005.974.558.100.00-1652.85%
JD240119P000475002021-11-03 9:08AM EST47.504.104.008.500.00--157.30%
JD240119P000500002021-12-27 12:27PM EST50.007.706.709.600.00-22751.94%
JD240119P000550002022-01-05 2:53PM EST55.0010.7510.7011.00+0.75+7.50%4768253.19%
JD240119P000600002022-01-05 2:11PM EST60.0013.0013.2014.40+1.00+8.33%2002,14954.25%
JD240119P000625002021-12-29 9:36AM EST62.5013.9012.7016.900.00-1453.11%
JD240119P000650002022-01-04 11:13AM EST65.0015.6714.4017.300.00-23252.04%
JD240119P000675002021-12-28 9:50AM EST67.5015.6815.6519.050.00-61652.11%
JD240119P000700002021-12-30 3:37PM EST70.0015.9017.2020.300.00-2851.79%
JD240119P000725002021-12-30 12:18PM EST72.5018.2119.0022.000.00-1952.27%
JD240119P000750002021-12-28 12:08PM EST75.0021.6520.5023.650.00-505852.17%
JD240119P000775002021-12-03 3:50PM EST77.5019.5019.0023.000.00-1450.33%
JD240119P000800002021-12-30 10:46AM EST80.0023.4624.5027.250.00-1015253.30%
JD240119P000825002021-12-03 10:05AM EST82.5022.6922.5026.500.00-1150.55%
JD240119P000850002021-11-19 12:27PM EST85.0017.5024.0028.500.00-15151.13%
JD240119P000875002021-11-10 6:55AM EST87.5027.0022.7524.300.00--036.59%
JD240119P000900002021-12-22 12:56PM EST90.0027.6031.6034.650.00-102553.54%
JD240119P001000002021-12-30 10:46AM EST100.0038.2039.5043.850.00-102255.77%
JD240119P001050002021-10-22 2:02PM EST105.0033.500.000.000.00-6100.00%
JD240119P001100002021-10-29 11:45AM EST110.0039.5034.5038.400.00-1021524.66%
JD240119P001200002021-11-04 11:24AM EST120.0046.9447.5051.500.00-1438.53%
JD240119P001300002021-12-23 3:29PM EST130.0063.4866.5070.600.00-111660.74%