Deutsche Märkte schließen in 4 Stunden 51 Minuten
DAX
14.483,33 +86,29 (+0,60%) Euro Stoxx 50
3.983,64 +18,92 (+0,48%) Dow Jones 30
34.589,77 +737,24 (+2,18%) Gold
1.793,50 +33,60 (+1,91%) EUR/USD
1,0441 +0,0033 (+0,3132%) BTC-EUR
16.364,10 +59,68 (+0,37%)
JD.com, Inc. (JD)
NasdaqGS - NasdaqGS Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EST
Vorbörslich:
Callsfür19. Januar 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| JD240119C00021260 | 2022-08-08 12:11PM EST | 21.26 | 39.75 | 36.20 | 38.50 | 0.00 | - | - | 36 | 75.88% |
| JD240119C00030000 | 2022-08-11 9:01AM EST | 30.00 | 31.62 | 29.50 | 30.90 | +31.62 | - | 30 | 7 | 68.58% |
| JD240119C00033760 | 2022-08-10 9:28AM EST | 33.76 | 26.29 | 27.50 | 29.25 | -4.43 | -14.42% | 1 | 169 | 73.60% |
| JD240119C00035000 | 2022-01-05 3:07PM EST | 35.00 | 34.00 | 31.35 | 35.00 | -0.85 | -2.44% | 6 | 14 | 111.11% |
| JD240119C00037500 | 2021-12-23 12:57PM EST | 37.50 | 36.45 | 29.50 | 33.50 | 0.00 | - | 4 | 9 | 107.06% |
| JD240119C00038760 | 2022-08-02 2:06PM EST | 38.76 | 27.12 | 23.65 | 24.55 | 0.00 | - | 10 | 146 | 64.99% |
| JD240119C00040000 | 2022-08-01 11:21AM EST | 40.00 | 24.50 | 22.00 | 24.00 | 0.00 | - | 1 | 24 | 62.68% |
| JD240119C00042500 | 2021-12-31 2:33PM EST | 42.50 | 34.00 | 26.05 | 30.00 | 0.00 | - | 1 | 5 | 98.54% |
| JD240119C00045000 | 2021-12-30 11:33AM EST | 45.00 | 31.00 | 24.45 | 28.50 | 0.00 | - | 1 | 5 | 95.46% |
| JD240119C00048760 | 2022-08-09 8:57AM EST | 48.76 | 19.50 | 18.20 | 20.25 | 0.00 | - | 1 | 190 | 66.42% |
| JD240119C00050000 | 2022-08-11 10:26AM EST | 50.00 | 18.32 | 16.70 | 17.90 | -0.68 | -3.58% | 1 | 34 | 59.88% |
| JD240119C00052500 | 2022-08-10 1:30PM EST | 52.50 | 16.19 | 16.10 | 16.65 | -0.36 | -2.18% | 3 | 6 | 60.69% |
| JD240119C00053760 | 2022-08-10 1:06PM EST | 53.76 | 15.22 | 14.60 | 16.00 | -0.62 | -3.91% | 2 | 289 | 58.23% |
| JD240119C00055000 | 2022-08-11 8:57AM EST | 55.00 | 15.80 | 14.75 | 17.25 | -3.80 | -19.39% | 3 | 14 | 63.57% |
| JD240119C00056260 | 2022-08-11 8:37AM EST | 56.26 | 14.60 | 13.95 | 14.85 | -1.90 | -11.52% | 2 | 53 | 58.69% |
| JD240119C00057500 | 2022-08-09 2:57PM EST | 57.50 | 14.20 | 14.05 | 14.30 | 0.00 | - | 40 | 42 | 59.75% |
| JD240119C00058760 | 2022-08-11 9:18AM EST | 58.76 | 14.90 | 12.80 | 13.75 | +1.15 | +8.36% | 4 | 616 | 57.87% |
| JD240119C00060000 | 2022-08-02 2:17PM EST | 60.00 | 15.15 | 12.90 | 13.25 | 0.00 | - | 1 | 66 | 58.90% |
| JD240119C00061260 | 2022-08-11 10:06AM EST | 61.26 | 12.90 | 11.60 | 12.70 | -2.25 | -14.85% | 11 | 726 | 56.82% |
| JD240119C00062500 | 2022-08-04 8:40AM EST | 62.50 | 16.50 | 11.90 | 13.50 | 0.00 | - | 2 | 39 | 60.84% |
| JD240119C00063760 | 2022-08-11 9:32AM EST | 63.76 | 12.30 | 11.45 | 11.75 | -1.60 | -11.51% | 2 | 56 | 57.93% |
| JD240119C00065000 | 2022-08-09 9:40AM EST | 65.00 | 11.00 | 10.70 | 11.30 | 0.00 | - | 3 | 12 | 57.03% |
| JD240119C00066260 | 2022-08-10 2:47PM EST | 66.26 | 10.00 | 10.05 | 10.80 | -2.55 | -20.32% | 1 | 281 | 56.21% |
| JD240119C00067500 | 2022-08-03 12:40PM EST | 67.50 | 12.65 | 9.80 | 10.40 | 0.00 | - | 60 | 76 | 56.34% |
| JD240119C00068760 | 2022-08-10 9:49AM EST | 68.76 | 8.90 | 9.35 | 10.00 | -3.34 | -27.29% | 1 | 591 | 56.02% |
| JD240119C00070000 | 2022-08-10 2:33PM EST | 70.00 | 8.90 | 9.35 | 9.60 | -1.75 | -16.43% | 1 | 1,086 | 56.56% |
| JD240119C00071260 | 2022-08-10 10:31AM EST | 71.26 | 8.60 | 8.95 | 9.25 | -1.10 | -11.34% | 38 | 918 | 56.35% |
| JD240119C00072500 | 2022-08-08 10:43AM EST | 72.50 | 9.79 | 8.45 | 10.65 | 0.00 | - | 1 | 6 | 59.47% |
| JD240119C00073760 | 2022-08-10 1:51PM EST | 73.76 | 7.78 | 8.25 | 8.45 | -1.97 | -20.21% | 1 | 8,751 | 55.76% |
| JD240119C00075000 | 2022-08-10 2:56PM EST | 75.00 | 7.50 | 7.30 | 8.15 | -1.60 | -17.58% | 24 | 160 | 54.35% |
| JD240119C00076260 | 2022-07-29 9:40AM EST | 76.26 | 8.90 | 7.15 | 7.80 | 0.00 | - | - | 165 | 54.46% |
| JD240119C00077500 | 2022-01-04 11:02AM EST | 77.50 | 12.40 | 10.00 | 13.15 | 0.00 | - | 5 | 83 | 72.55% |
| JD240119C00078760 | 2022-08-02 10:57AM EST | 78.76 | 8.25 | 5.35 | 7.20 | 0.00 | - | 15 | 866 | 51.55% |
| JD240119C00080000 | 2022-08-09 9:15AM EST | 80.00 | 7.00 | 5.90 | 6.90 | 0.00 | - | 5 | 28 | 53.13% |
| JD240119C00081260 | 2022-08-10 9:50AM EST | 81.26 | 5.80 | 6.05 | 6.65 | -2.06 | -26.21% | 1 | 246 | 53.93% |
| JD240119C00082500 | 2021-12-28 11:04AM EST | 82.50 | 12.00 | 8.60 | 12.50 | 0.00 | - | 5 | 18 | 72.57% |
| JD240119C00083760 | 2022-08-04 12:54PM EST | 83.76 | 8.60 | 5.05 | 6.10 | 0.00 | - | - | 437 | 52.45% |
| JD240119C00085000 | 2022-08-10 9:17AM EST | 85.00 | 4.99 | 4.80 | 6.35 | -1.01 | -16.83% | 10 | 20 | 53.38% |
| JD240119C00086260 | 2022-08-11 8:40AM EST | 86.26 | 5.35 | 4.85 | 5.65 | -1.15 | -17.69% | 10 | 59 | 52.81% |
| JD240119C00087500 | 2021-12-31 11:57AM EST | 87.50 | 11.90 | 7.45 | 11.40 | 0.00 | - | 25 | 46 | 71.73% |
| JD240119C00088760 | 2022-08-01 8:31AM EST | 88.76 | 5.00 | 4.20 | 6.05 | 0.00 | - | - | 814 | 53.97% |
| JD240119C00090000 | 2022-08-02 9:58AM EST | 90.00 | 5.80 | 3.85 | 4.95 | 0.00 | - | 16 | 90 | 51.39% |
| JD240119C00092500 | 2021-12-23 9:30AM EST | 92.50 | 9.80 | 7.15 | 10.40 | 0.00 | - | 2 | 15 | 72.46% |
| JD240119C00093760 | 2022-08-01 11:09AM EST | 93.76 | 4.35 | 3.85 | 4.40 | 0.00 | - | - | 110 | 52.41% |
| JD240119C00095000 | 2022-08-08 9:26AM EST | 95.00 | 4.75 | 3.90 | 4.25 | 0.00 | - | 1 | 37 | 52.89% |
| JD240119C00096260 | 2022-08-10 10:55AM EST | 96.26 | 3.75 | 3.75 | 4.05 | -2.25 | -37.50% | 6 | 39 | 52.75% |
| JD240119C00097500 | 2021-12-29 10:47AM EST | 97.50 | 7.37 | 6.75 | 8.90 | 0.00 | - | - | 1 | 71.57% |
| JD240119C00098760 | 2022-08-11 12:03PM EST | 98.76 | 3.70 | 3.50 | 3.75 | -1.60 | -30.19% | 10 | 2,532 | 52.75% |
| JD240119C00100000 | 2022-01-05 10:19AM EST | 100.00 | 8.04 | 6.65 | 8.80 | +0.43 | +5.65% | 1 | 217 | 72.61% |
| JD240119C00103760 | 2022-08-10 9:14AM EST | 103.76 | 2.70 | 2.43 | 3.70 | -0.70 | -20.59% | 2 | 1,078 | 52.33% |
| JD240119C00105000 | 2022-01-05 10:16AM EST | 105.00 | 8.30 | 5.35 | 8.30 | +1.20 | +16.90% | 1 | 11 | 71.44% |
| JD240119C00108760 | 2022-08-09 9:06AM EST | 108.76 | 2.70 | 2.04 | 2.71 | 0.00 | - | 2 | 532 | 50.62% |
| JD240119C00110000 | 2022-01-04 9:30AM EST | 110.00 | 7.10 | 4.75 | 7.50 | 0.00 | - | 1 | 145 | 70.81% |
| JD240119C00113760 | 2022-08-03 9:07AM EST | 113.76 | 2.69 | 1.83 | 2.95 | 0.00 | - | 1 | 421 | 52.92% |
| JD240119C00115000 | 2021-12-03 3:36PM EST | 115.00 | 9.75 | 5.05 | 9.00 | 0.00 | - | 1 | 14 | 77.34% |
| JD240119C00118760 | 2022-08-11 11:25AM EST | 118.76 | 2.05 | 1.32 | 2.74 | 0.00 | - | 10 | 1,062 | 52.56% |
| JD240119C00120000 | 2022-01-05 3:08PM EST | 120.00 | 4.85 | 4.10 | 5.60 | -0.45 | -8.49% | 24 | 726 | 69.28% |
| JD240119C00123760 | 2022-07-29 10:01AM EST | 123.76 | 1.91 | 0.88 | 2.44 | 0.00 | - | - | 547 | 51.75% |
| JD240119C00125000 | 2022-01-04 12:40PM EST | 125.00 | 4.40 | 3.40 | 4.45 | 0.00 | - | 3 | 233 | 66.49% |
| JD240119C00128760 | 2022-08-08 9:47AM EST | 128.76 | 1.53 | 1.30 | 1.87 | 0.00 | - | 5 | 705 | 52.92% |
| JD240119C00130000 | 2022-01-04 2:16PM EST | 130.00 | 4.35 | 3.40 | 4.45 | 0.00 | - | 45 | 180 | 68.41% |
Putsfür19. Januar 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| JD240119P00028760 | 2022-08-04 8:32AM EST | 28.76 | 1.50 | 1.74 | 2.04 | 0.00 | - | - | 14 | 60.84% |
| JD240119P00030000 | 2022-07-28 12:08PM EST | 30.00 | 1.84 | 1.65 | 2.97 | 0.00 | - | - | 1 | 62.02% |
| JD240119P00031260 | 2022-07-25 12:38PM EST | 31.26 | 2.15 | 1.97 | 2.89 | 0.00 | - | - | 108 | 60.03% |
| JD240119P00035000 | 2022-08-10 9:36AM EST | 35.00 | 3.30 | 3.10 | 3.25 | +0.50 | +17.86% | 1 | 105 | 57.29% |
| JD240119P00036260 | 2022-07-19 12:55PM EST | 36.26 | 3.25 | 3.40 | 4.65 | 0.00 | - | - | 56 | 60.45% |
| JD240119P00037500 | 2021-11-10 6:55AM EST | 37.50 | 2.79 | 1.58 | 4.60 | 0.00 | - | 5 | 6 | 51.00% |
| JD240119P00038760 | 2022-07-18 2:24PM EST | 38.76 | 3.85 | 4.05 | 5.30 | 0.00 | - | - | 346 | 58.70% |
| JD240119P00040000 | 2022-08-11 11:40AM EST | 40.00 | 4.45 | 4.45 | 5.70 | +0.20 | +4.71% | 5 | 110 | 58.22% |
| JD240119P00042500 | 2021-11-18 10:19AM EST | 42.50 | 2.80 | 2.50 | 7.00 | 0.00 | - | - | 3 | 50.49% |
| JD240119P00043760 | 2022-07-25 12:38PM EST | 43.76 | 5.15 | 5.70 | 6.10 | 0.00 | - | - | 1,117 | 54.03% |
| JD240119P00045000 | 2022-01-04 11:59AM EST | 45.00 | 5.97 | 4.55 | 8.10 | 0.00 | - | 1 | 6 | 53.41% |
| JD240119P00046260 | 2022-08-02 1:33PM EST | 46.26 | 6.30 | 6.60 | 7.75 | 0.00 | - | 2 | 864 | 54.81% |
| JD240119P00047500 | 2021-11-03 9:08AM EST | 47.50 | 4.10 | 4.00 | 8.50 | 0.00 | - | - | 1 | 58.42% |
| JD240119P00048760 | 2022-08-11 12:03PM EST | 48.76 | 7.75 | 7.60 | 8.65 | +0.20 | +2.65% | 100 | 272 | 53.49% |
| JD240119P00050000 | 2021-12-27 12:27PM EST | 50.00 | 7.70 | 6.70 | 9.60 | 0.00 | - | 2 | 27 | 50.62% |
| JD240119P00051260 | 2022-07-14 2:17PM EST | 51.26 | 8.35 | 8.70 | 9.65 | 0.00 | - | - | 833 | 52.33% |
| JD240119P00052500 | 2022-08-11 12:36PM EST | 52.50 | 9.35 | 9.30 | 10.05 | +0.10 | +1.08% | 100 | 1 | 51.56% |
| JD240119P00053760 | 2022-08-11 11:14AM EST | 53.76 | 10.00 | 9.90 | 10.85 | +0.21 | +2.15% | 100 | 1,352 | 51.56% |
| JD240119P00055000 | 2022-08-10 2:36PM EST | 55.00 | 11.05 | 10.50 | 11.40 | +1.75 | +18.82% | 476 | 2 | 50.97% |
| JD240119P00056260 | 2022-08-01 1:59PM EST | 56.26 | 11.05 | 11.10 | 12.15 | 0.00 | - | - | 694 | 50.69% |
| JD240119P00057500 | 2022-08-10 2:02PM EST | 57.50 | 12.50 | 11.75 | 12.80 | +0.86 | +7.39% | 1 | 99 | 50.28% |
| JD240119P00058760 | 2022-07-25 12:00PM EST | 58.76 | 10.95 | 12.50 | 13.00 | 0.00 | - | - | 3,078 | 50.06% |
| JD240119P00060000 | 2022-08-09 1:32PM EST | 60.00 | 13.45 | 13.15 | 13.75 | 0.00 | - | 85 | 80 | 49.92% |
| JD240119P00061260 | 2022-08-11 9:41AM EST | 61.26 | 13.80 | 13.90 | 14.75 | +2.05 | +17.45% | 12 | 1,017 | 50.68% |
| JD240119P00062500 | 2022-08-11 11:20AM EST | 62.50 | 14.60 | 14.60 | 15.40 | -0.05 | -0.34% | 12 | 3 | 49.98% |
| JD240119P00063760 | 2022-08-09 10:19AM EST | 63.76 | 15.20 | 15.35 | 16.10 | 0.00 | - | 4 | 392 | 49.37% |
| JD240119P00065000 | 2022-01-04 11:13AM EST | 65.00 | 15.67 | 14.40 | 17.30 | 0.00 | - | 2 | 32 | 50.79% |
| JD240119P00066260 | 2022-08-01 11:45AM EST | 66.26 | 16.75 | 16.95 | 17.75 | 0.00 | - | - | 41 | 49.02% |
| JD240119P00067500 | 2022-07-01 11:46AM EST | 67.50 | 15.39 | 14.80 | 16.50 | 0.00 | - | 6 | 1 | 40.19% |
| JD240119P00068760 | 2022-07-01 11:30AM EST | 68.76 | 16.10 | 16.75 | 16.95 | 0.00 | - | - | 12 | 38.18% |
| JD240119P00070000 | 2022-08-05 12:40PM EST | 70.00 | 17.15 | 19.45 | 19.75 | 0.00 | - | 2 | 1 | 46.08% |
| JD240119P00071260 | 2022-07-21 10:05AM EST | 71.26 | 17.70 | 20.30 | 21.15 | 0.00 | - | - | 22 | 47.97% |
| JD240119P00072500 | 2021-12-30 12:18PM EST | 72.50 | 18.21 | 19.00 | 22.00 | 0.00 | - | 1 | 9 | 47.60% |
| JD240119P00075000 | 2022-07-26 10:27AM EST | 75.00 | 20.15 | 22.95 | 23.45 | 0.00 | - | 50 | 3 | 45.50% |
| JD240119P00076260 | 2022-07-01 9:25AM EST | 76.26 | 20.85 | 21.65 | 21.80 | 0.00 | - | - | 249 | 33.24% |
| JD240119P00077500 | 2021-12-03 3:50PM EST | 77.50 | 19.50 | 19.00 | 23.00 | 0.00 | - | 1 | 4 | 34.03% |
| JD240119P00078760 | 2022-07-06 2:25PM EST | 78.76 | 23.90 | 23.35 | 23.65 | 0.00 | - | - | 170 | 31.75% |
| JD240119P00080000 | 2021-12-30 10:46AM EST | 80.00 | 23.46 | 24.50 | 27.25 | 0.00 | - | 10 | 152 | 44.42% |
| JD240119P00082500 | 2021-12-03 10:05AM EST | 82.50 | 22.69 | 22.50 | 26.50 | 0.00 | - | 1 | 1 | 28.80% |
| JD240119P00083760 | 2022-07-21 10:01AM EST | 83.76 | 26.05 | 27.80 | 30.25 | 0.00 | - | - | 225 | 43.66% |
| JD240119P00085000 | 2021-11-19 12:27PM EST | 85.00 | 17.50 | 24.00 | 28.50 | 0.00 | - | 1 | 51 | 26.28% |
| JD240119P00087500 | 2021-11-10 6:55AM EST | 87.50 | 27.00 | 22.75 | 24.30 | 0.00 | - | - | 0 | 0.00% |
| JD240119P00088760 | 2022-08-08 10:40AM EST | 88.76 | 32.00 | 32.05 | 35.00 | 0.00 | - | - | 1,242 | 45.80% |
| JD240119P00090000 | 2021-12-22 12:56PM EST | 90.00 | 27.60 | 31.60 | 34.65 | 0.00 | - | 10 | 25 | 37.66% |
| JD240119P00093760 | 2022-08-03 1:02PM EST | 93.76 | 35.20 | 37.95 | 38.45 | 0.00 | - | - | 260 | 40.04% |
| JD240119P00100000 | 2021-12-30 10:46AM EST | 100.00 | 38.20 | 39.50 | 43.85 | 0.00 | - | 10 | 22 | 37.01% |
| JD240119P00105000 | 2021-10-22 2:02PM EST | 105.00 | 33.50 | 0.00 | 0.00 | 0.00 | - | 61 | 0 | 0.00% |
| JD240119P00110000 | 2021-10-29 11:45AM EST | 110.00 | 39.50 | 34.50 | 38.40 | 0.00 | - | 10 | 215 | 0.00% |
| JD240119P00120000 | 2021-11-04 11:24AM EST | 120.00 | 46.94 | 47.50 | 51.50 | 0.00 | - | 1 | 4 | 0.00% |
| JD240119P00130000 | 2021-12-23 3:29PM EST | 130.00 | 63.48 | 66.50 | 70.60 | 0.00 | - | 11 | 16 | 0.00% |
