Deutsche Märkte geschlossen

JD.com, Inc. (JD)

NasdaqGS - NasdaqGS Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
57,05+0,11 (+0,19%)
Börsenschluss: 04:00PM EDT
57,50 +0,45 (+0,79%)
Nachbörse: 07:59PM EDT
In the money
Anzeigen:ListeStellage
Callsfür19. Januar 2024
VertragsnameLetztes HandelsdatumStrikeLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
JD240119C000212602022-08-08 1:11PM EDT21.2639.7536.1539.350.00-23674.27%
JD240119C000225002022-05-12 1:13PM EDT22.5029.700.000.000.00-200.00%
JD240119C000237602022-05-23 12:11AM EDT23.7636.2038.3042.450.00--2114.87%
JD240119C000250002022-05-26 11:49AM EDT25.0031.7739.1043.950.00-211129.60%
JD240119C000275002022-06-17 9:33AM EDT27.5041.7835.6039.500.00-11106.34%
JD240119C000287602022-06-28 10:04AM EDT28.7640.0533.2535.850.00-103588.76%
JD240119C000300002022-08-11 10:01AM EDT30.0031.6228.9032.450.00-303765.63%
JD240119C000312602022-05-23 12:11AM EDT31.2629.2532.3536.350.00--296.28%
JD240119C000325002022-03-16 9:36AM EDT32.5029.2527.7031.450.00-1269.07%
JD240119C000337602022-08-10 10:28AM EDT33.7626.2926.1029.600.00-116962.81%
JD240119C000350002022-05-17 1:56PM EDT35.0025.400.000.000.00-100.00%
JD240119C000362602022-05-23 12:11AM EDT36.2629.0029.5532.550.00--790.20%
JD240119C000375002022-05-05 9:39AM EDT37.5029.000.000.000.00-400.00%
JD240119C000387602022-08-02 3:06PM EDT38.7627.1222.6026.150.00-1014659.93%
JD240119C000400002022-08-01 12:21PM EDT40.0024.5021.7525.350.00-22459.25%
JD240119C000412602022-06-17 10:13AM EDT41.2630.3525.9029.000.00-3882.63%
JD240119C000425002022-06-27 1:00PM EDT42.5029.6825.6529.500.00-1185.93%
JD240119C000437602022-06-02 3:51PM EDT43.7623.0127.8531.400.00-12098.79%
JD240119C000450002022-06-16 10:45AM EDT45.0024.2522.1025.350.00-1372.32%
JD240119C000462602022-06-21 3:38PM EDT46.2626.1123.9527.650.00-130984.53%
JD240119C000475002022-06-27 11:07AM EDT47.5027.4322.7025.850.00-101179.65%
JD240119C000487602022-08-09 9:57AM EDT48.7619.5016.8020.200.00-119056.38%
JD240119C000500002022-08-11 11:26AM EDT50.0018.3216.0019.550.00-13455.68%
JD240119C000512602022-06-27 10:27AM EDT51.2625.4321.4522.550.00-152275.85%
JD240119C000525002022-08-10 2:30PM EDT52.5016.1915.0017.900.00-1654.68%
JD240119C000537602022-08-10 2:06PM EDT53.7615.2213.8017.050.00-328952.66%
JD240119C000550002022-08-11 9:57AM EDT55.0015.8014.1017.050.00-31455.23%
JD240119C000562602022-08-12 1:03PM EDT56.2614.9513.0014.95+0.45+3.10%35150.90%
JD240119C000575002022-08-11 2:56PM EDT57.5014.0212.0515.400.00-34551.76%
JD240119C000587602022-08-12 2:26PM EDT58.7614.2012.1514.15-0.70-4.70%1261851.33%
JD240119C000600002022-08-02 3:17PM EDT60.0015.1511.0014.300.00-16651.10%
JD240119C000612602022-08-12 3:17PM EDT61.2612.4012.0013.45-0.50-3.88%172153.00%
JD240119C000625002022-08-04 9:40AM EDT62.5016.509.9513.300.00-13950.42%
JD240119C000637602022-08-11 10:32AM EDT63.7612.309.4511.600.00-25851.82%
JD240119C000650002022-08-09 10:40AM EDT65.0011.0010.0012.400.00-31251.75%
JD240119C000662602022-08-12 3:07PM EDT66.2610.358.5012.60+0.35+3.50%20028150.73%
JD240119C000675002022-08-03 1:40PM EDT67.5012.658.6011.500.00-607650.20%
JD240119C000687602022-08-10 10:49AM EDT68.768.908.0011.750.00-159150.82%
JD240119C000700002022-08-10 3:33PM EDT70.008.908.9010.600.00-11,08651.58%
JD240119C000712602022-08-10 11:31AM EDT71.268.606.8510.450.00-3891855.33%
JD240119C000725002022-08-08 11:43AM EDT72.509.797.0010.700.00-1650.58%
JD240119C000737602022-08-12 10:29AM EDT73.767.856.159.60+0.07+0.90%98,75154.45%
JD240119C000750002022-08-12 10:29AM EDT75.007.507.558.050.00-916049.78%
JD240119C000762602022-07-29 10:40AM EDT76.268.905.758.950.00-616554.15%
JD240119C000775002022-05-04 9:44AM EDT77.5011.600.000.000.00-10706.25%
JD240119C000787602022-08-02 11:57AM EDT78.768.255.508.750.00-1586655.39%
JD240119C000800002022-08-09 10:15AM EDT80.007.004.558.050.00-52853.72%
JD240119C000812602022-08-10 10:50AM EDT81.265.805.956.700.00-124649.52%
JD240119C000825002022-04-21 2:06PM EDT82.505.640.000.000.00-306.25%
JD240119C000837602022-08-04 1:54PM EDT83.768.603.807.250.00-143753.37%
JD240119C000850002022-08-10 10:17AM EDT85.004.993.557.000.00-102053.25%
JD240119C000862602022-08-11 9:40AM EDT86.265.353.356.750.00-105953.11%
JD240119C000875002022-04-26 12:49PM EDT87.506.800.000.000.00-206.25%
JD240119C000887602022-08-01 9:31AM EDT88.765.002.927.000.00-181455.65%
JD240119C000900002022-08-02 10:58AM EDT90.005.802.736.800.00-169055.63%
JD240119C000912602022-06-24 2:39PM EDT91.267.855.406.550.00-22053.13%
JD240119C000925002022-04-21 2:07PM EDT92.504.060.000.000.00-206.25%
JD240119C000937602022-08-01 12:09PM EDT93.764.353.404.400.00-1011047.99%
JD240119C000950002022-08-08 10:26AM EDT95.004.753.405.950.00-13755.13%
JD240119C000962602022-08-10 11:55AM EDT96.263.752.704.200.00-63948.44%
JD240119C000975002022-05-06 11:42AM EDT97.505.550.000.000.00-2012.50%
JD240119C000987602022-08-11 1:03PM EDT98.763.703.104.800.00-102,54252.32%
JD240119C001000002022-05-18 12:11PM EDT100.003.770.000.000.00-1012.50%
JD240119C001037602022-08-12 11:01AM EDT103.762.812.253.35+0.11+4.07%1761,07848.12%
JD240119C001050002022-05-11 3:53PM EDT105.003.400.000.000.00-2012.50%
JD240119C001087602022-08-09 10:06AM EDT108.762.702.004.100.00-253253.86%
JD240119C001100002022-05-17 10:39AM EDT110.002.700.000.000.00-2012.50%
JD240119C001137602022-08-03 10:07AM EDT113.762.691.703.800.00-142154.52%
JD240119C001150002022-05-11 3:46PM EDT115.002.700.000.000.00-2012.50%
JD240119C001187602022-08-12 9:55AM EDT118.761.881.452.80-0.17-8.29%101,07251.34%
JD240119C001200002022-05-17 1:36PM EDT120.002.240.000.000.00-3012.50%
JD240119C001237602022-07-29 11:01AM EDT123.761.910.033.000.00-154754.19%
JD240119C001250002022-05-12 9:33AM EDT125.002.000.000.000.00-2012.50%
JD240119C001287602022-08-08 10:47AM EDT128.761.300.903.00-0.23-15.03%170555.87%
JD240119C001300002022-05-18 2:46PM EDT130.001.500.000.000.00-3012.50%
Putsfür19. Januar 2024
VertragsnameLetztes HandelsdatumStrikeLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
JD240119P000212602022-06-08 3:54PM EDT21.261.000.002.710.00-622166.41%
JD240119P000225002022-05-17 3:34PM EDT22.501.770.000.000.00-78012.50%
JD240119P000237602022-06-07 12:14PM EDT23.761.200.152.820.00-604961.47%
JD240119P000250002022-06-10 9:38AM EDT25.001.210.003.250.00-2460.03%
JD240119P000262602022-05-17 3:05PM EDT26.262.810.003.300.00--357.28%
JD240119P000275002022-06-08 3:26PM EDT27.501.730.002.000.00-12157.98%
JD240119P000287602022-08-04 9:32AM EDT28.761.501.202.100.00-21451.71%
JD240119P000300002022-07-28 1:08PM EDT30.001.841.603.000.00-1155.01%
JD240119P000312602022-07-25 1:38PM EDT31.262.151.703.750.00-110855.69%
JD240119P000325002022-06-08 2:21PM EDT32.502.201.713.150.00-100250.68%
JD240119P000337602022-06-16 3:35PM EDT33.762.902.333.800.00-45068652.73%
JD240119P000350002022-08-10 10:36AM EDT35.003.302.304.600.00-110552.71%
JD240119P000362602022-07-19 1:55PM EDT36.263.252.653.650.00-15651.33%
JD240119P000375002022-03-15 2:49PM EDT37.508.905.005.400.00-45557.92%
JD240119P000387602022-07-18 3:24PM EDT38.763.852.555.650.00-334657.57%
JD240119P000400002022-08-12 9:58AM EDT40.004.603.104.70+0.15+3.37%10011549.63%
JD240119P000412602022-06-01 1:16PM EDT41.266.702.624.950.00-7225048.35%
JD240119P000425002022-05-12 3:55PM EDT42.509.900.000.000.00-20006.25%
JD240119P000437602022-07-25 1:38PM EDT43.765.154.605.750.00-11,11747.22%
JD240119P000450002022-05-27 3:48PM EDT45.008.604.156.250.00-2247.03%
JD240119P000462602022-08-02 2:33PM EDT46.266.305.058.200.00-286453.27%
JD240119P000475002022-04-28 9:32AM EDT47.5012.990.000.000.00-103.13%
JD240119P000487602022-08-11 1:03PM EDT48.767.756.058.900.00-10027250.77%
JD240119P000500002022-06-08 9:47AM EDT50.005.906.759.250.00-31549.50%
JD240119P000512602022-07-14 3:17PM EDT51.268.357.1010.000.00-383349.79%
JD240119P000525002022-08-11 1:36PM EDT52.509.358.059.800.00-10010146.22%
JD240119P000537602022-08-12 11:29AM EDT53.769.908.7510.35-0.10-1.00%1621,35245.61%
JD240119P000550002022-08-10 3:36PM EDT55.0011.058.9012.100.00-1249.66%
JD240119P000562602022-08-12 12:52PM EDT56.2610.759.9011.60-0.30-2.71%469444.83%
JD240119P000575002022-08-10 3:02PM EDT57.5012.5010.1013.400.00-209948.83%
JD240119P000587602022-08-12 2:26PM EDT58.7612.4510.9013.25+1.50+13.70%13,07845.29%
JD240119P000600002022-08-09 2:32PM EDT60.0013.4511.4514.800.00-858048.13%
JD240119P000612602022-08-11 10:41AM EDT61.2613.8012.1015.250.00-121,02946.75%
JD240119P000625002022-08-11 12:20PM EDT62.5014.6012.8016.350.00-121247.77%
JD240119P000637602022-08-09 11:19AM EDT63.7615.2013.5016.750.00-439246.09%
JD240119P000650002022-06-24 11:20AM EDT65.0014.3514.2015.700.00-5639.11%
JD240119P000662602022-08-01 12:45PM EDT66.2616.7515.0018.300.00-254145.40%
JD240119P000675002022-07-01 12:46PM EDT67.5015.3915.3517.550.00-1139.39%
JD240119P000687602022-07-01 12:30PM EDT68.7616.1016.7518.650.00-11240.06%
JD240119P000700002022-08-05 1:40PM EDT70.0017.1517.4021.300.00-4146.47%
JD240119P000712602022-07-21 11:05AM EDT71.2617.7018.2521.600.00-52244.10%
JD240119P000725002022-02-14 3:02PM EDT72.5016.8019.9023.300.00-1946.92%
JD240119P000737602022-05-27 11:49AM EDT73.7625.4717.3519.650.00-513628.84%
JD240119P000750002022-07-26 11:27AM EDT75.0020.1521.6023.450.00-2340.19%
JD240119P000762602022-07-01 10:25AM EDT76.2620.8520.7023.850.00-124937.81%
JD240119P000775002022-05-12 3:20PM EDT77.5033.600.000.000.00-30600.00%
JD240119P000787602022-07-06 3:25PM EDT78.7623.9020.6523.050.00-317024.54%
JD240119P000800002022-05-12 9:41AM EDT80.0036.380.000.000.00-100.00%
JD240119P000812602022-06-29 10:23AM EDT81.2624.5026.0026.900.00-5833.01%
JD240119P000825002022-03-15 10:11AM EDT82.5042.6329.9031.400.00-1247.53%
JD240119P000837602022-07-21 11:01AM EDT83.7626.0527.6531.550.00-10022543.95%
JD240119P000850002022-05-13 3:15PM EDT85.0037.300.000.000.00-5000.00%
JD240119P000862602022-05-23 12:11AM EDT86.2624.4029.6032.000.00--236.55%
JD240119P000875002022-02-09 12:03PM EDT87.5024.4040.9542.400.00-4270.74%
JD240119P000887602022-08-12 11:20AM EDT88.7634.1131.9535.05+2.11+6.59%271,24240.56%
JD240119P000900002022-06-14 10:09AM EDT90.0032.0231.0034.200.00-2130.14%
JD240119P000912602022-05-23 12:11AM EDT91.2638.5932.1535.500.00--2231.02%
JD240119P000925002022-03-17 12:16PM EDT92.5038.5937.5040.950.00--2251.97%
JD240119P000937602022-08-03 2:02PM EDT93.7635.2036.4039.800.00-1026042.11%
JD240119P000962602022-06-06 1:53PM EDT96.2638.5036.0039.400.00--622.61%
JD240119P000987602022-06-13 2:40PM EDT98.7642.2038.6539.050.00-1001470.00%
JD240119P001000002022-05-12 10:39AM EDT100.0052.4647.5050.800.00-40058.83%
JD240119P001037602022-06-24 3:35PM EDT103.7642.1042.5045.050.00-9610.00%
JD240119P001050002022-05-16 9:33AM EDT105.0054.980.000.000.00-5000.00%
JD240119P001087602022-05-23 12:11AM EDT108.7657.7046.6050.200.00--6530.00%
JD240119P001100002022-04-26 11:13AM EDT110.0057.700.000.000.00-400.00%
JD240119P001187602022-05-23 12:11AM EDT118.7646.9456.6059.200.00--40.00%
JD240119P001200002021-11-04 12:24PM EDT120.0046.9447.5051.500.00-140.00%
JD240119P001237602022-05-23 12:11AM EDT123.7666.8061.5064.100.00--1510.00%
JD240119P001250002022-03-25 3:29PM EDT125.0066.8071.8574.850.00-15115166.17%
JD240119P001287602022-06-08 3:06PM EDT128.7662.8065.3568.600.00-66660.00%
JD240119P001300002022-03-14 9:34AM EDT130.0088.290.0074.350.00-14446.36%