Deutsche Märkte schließen in 4 Stunden 33 Minuten
DAX
15.603,88 -308,42 (-1,94%) Euro Stoxx 50
4.229,56 -70,05 (-1,63%) Dow Jones 30
34.265,37 -450,03 (-1,30%) Gold
1.836,10 -6,50 (-0,35%) EUR/USD
1,1348 +0,0031 (+0,2724%) BTC-EUR
29.889,04 -1.928,81 (-6,06%)
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| JD240119C00035000 | 2022-01-05 3:07PM EST | 35.00 | 34.00 | 31.35 | 35.00 | -0.85 | -2.44% | 6 | 14 | 0.00% |
| JD240119C00037500 | 2021-12-23 12:57PM EST | 37.50 | 36.45 | 29.50 | 33.50 | 0.00 | - | 4 | 9 | 0.00% |
| JD240119C00040000 | 2022-01-04 10:02AM EST | 40.00 | 30.00 | 27.70 | 31.50 | 0.00 | - | 1 | 67 | 0.00% |
| JD240119C00042500 | 2021-12-31 2:33PM EST | 42.50 | 34.00 | 26.05 | 30.00 | 0.00 | - | 1 | 5 | 0.00% |
| JD240119C00045000 | 2021-12-30 11:33AM EST | 45.00 | 31.00 | 24.45 | 28.50 | 0.00 | - | 1 | 5 | 14.45% |
| JD240119C00050000 | 2022-01-05 1:09PM EST | 50.00 | 24.19 | 21.50 | 25.50 | -0.46 | -1.87% | 1 | 71 | 27.83% |
| JD240119C00055000 | 2022-01-04 1:06PM EST | 55.00 | 21.00 | 19.00 | 23.00 | 0.00 | - | 4 | 22 | 32.26% |
| JD240119C00060000 | 2022-01-05 2:07PM EST | 60.00 | 19.15 | 17.00 | 20.00 | +0.32 | +1.70% | 3 | 215 | 32.59% |
| JD240119C00062500 | 2022-01-05 10:36AM EST | 62.50 | 18.40 | 15.95 | 19.45 | +0.70 | +3.95% | 1 | 30 | 35.07% |
| JD240119C00065000 | 2022-01-05 2:14PM EST | 65.00 | 16.80 | 14.80 | 18.45 | +0.26 | +1.57% | 9 | 53 | 35.86% |
| JD240119C00067500 | 2022-01-03 10:22AM EST | 67.50 | 17.90 | 14.05 | 17.45 | 0.00 | - | 1 | 27 | 36.39% |
| JD240119C00070000 | 2022-01-05 1:10PM EST | 70.00 | 15.00 | 12.80 | 16.50 | -0.02 | -0.13% | 1 | 323 | 36.84% |
| JD240119C00072500 | 2021-12-30 1:50PM EST | 72.50 | 18.47 | 12.40 | 15.60 | 0.00 | - | 1 | 27 | 37.22% |
| JD240119C00075000 | 2022-01-05 3:28PM EST | 75.00 | 12.75 | 12.00 | 13.50 | -0.25 | -1.92% | 9 | 25,787 | 34.46% |
| JD240119C00077500 | 2022-01-04 11:02AM EST | 77.50 | 12.40 | 10.00 | 13.15 | 0.00 | - | 5 | 83 | 35.90% |
| JD240119C00080000 | 2022-01-04 11:11AM EST | 80.00 | 12.10 | 10.00 | 13.15 | 0.00 | - | 2 | 544 | 38.01% |
| JD240119C00082500 | 2021-12-28 11:04AM EST | 82.50 | 12.00 | 8.60 | 12.50 | 0.00 | - | 5 | 18 | 38.40% |
| JD240119C00085000 | 2022-01-03 3:50PM EST | 85.00 | 12.19 | 8.00 | 11.95 | 0.00 | - | 1 | 104 | 38.91% |
| JD240119C00087500 | 2021-12-31 11:57AM EST | 87.50 | 11.90 | 7.45 | 11.40 | 0.00 | - | 25 | 46 | 39.30% |
| JD240119C00090000 | 2022-01-04 2:16PM EST | 90.00 | 9.37 | 7.30 | 10.90 | 0.00 | - | 50 | 191 | 39.72% |
| JD240119C00092500 | 2021-12-23 9:30AM EST | 92.50 | 9.80 | 7.15 | 10.40 | 0.00 | - | 2 | 15 | 40.04% |
| JD240119C00095000 | 2021-12-28 10:40AM EST | 95.00 | 8.70 | 7.15 | 9.00 | 0.00 | - | 6 | 72 | 38.05% |
| JD240119C00097500 | 2021-12-29 10:47AM EST | 97.50 | 7.37 | 6.75 | 8.90 | 0.00 | - | - | 1 | 39.18% |
| JD240119C00100000 | 2022-01-05 10:19AM EST | 100.00 | 8.04 | 6.65 | 8.80 | +0.43 | +5.65% | 1 | 217 | 40.23% |
| JD240119C00105000 | 2022-01-05 10:16AM EST | 105.00 | 8.30 | 5.35 | 8.30 | +1.20 | +16.90% | 1 | 11 | 41.41% |
| JD240119C00110000 | 2022-01-04 9:30AM EST | 110.00 | 7.10 | 4.75 | 7.50 | 0.00 | - | 1 | 145 | 41.58% |
| JD240119C00115000 | 2021-12-03 3:36PM EST | 115.00 | 9.75 | 5.05 | 9.00 | 0.00 | - | 1 | 14 | 47.53% |
| JD240119C00120000 | 2022-01-05 3:08PM EST | 120.00 | 4.85 | 4.10 | 5.60 | -0.45 | -8.49% | 24 | 726 | 40.32% |
| JD240119C00125000 | 2022-01-04 12:40PM EST | 125.00 | 4.40 | 3.40 | 4.45 | 0.00 | - | 3 | 233 | 38.62% |
| JD240119C00130000 | 2022-01-04 2:16PM EST | 130.00 | 4.35 | 3.40 | 4.45 | 0.00 | - | 45 | 180 | 40.22% |
Putsfür19. Januar 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| JD240119P00035000 | 2021-12-21 3:21PM EST | 35.00 | 2.65 | 3.00 | 4.10 | 0.00 | - | 6 | 109 | 55.91% |
| JD240119P00037500 | 2021-11-10 6:55AM EST | 37.50 | 2.79 | 1.58 | 4.60 | 0.00 | - | 5 | 6 | 57.37% |
| JD240119P00040000 | 2021-11-24 10:04AM EST | 40.00 | 2.92 | 3.15 | 5.70 | 0.00 | - | 6 | 338 | 52.32% |
| JD240119P00042500 | 2021-11-18 10:19AM EST | 42.50 | 2.80 | 2.50 | 7.00 | 0.00 | - | - | 3 | 59.88% |
| JD240119P00045000 | 2022-01-04 11:59AM EST | 45.00 | 5.97 | 4.55 | 8.10 | 0.00 | - | 1 | 6 | 52.85% |
| JD240119P00047500 | 2021-11-03 9:08AM EST | 47.50 | 4.10 | 4.00 | 8.50 | 0.00 | - | - | 1 | 57.30% |
| JD240119P00050000 | 2021-12-27 12:27PM EST | 50.00 | 7.70 | 6.70 | 9.60 | 0.00 | - | 2 | 27 | 51.94% |
| JD240119P00055000 | 2022-01-05 2:53PM EST | 55.00 | 10.75 | 10.70 | 11.00 | +0.75 | +7.50% | 476 | 82 | 53.19% |
| JD240119P00060000 | 2022-01-05 2:11PM EST | 60.00 | 13.00 | 13.20 | 14.40 | +1.00 | +8.33% | 200 | 2,149 | 54.25% |
| JD240119P00062500 | 2021-12-29 9:36AM EST | 62.50 | 13.90 | 12.70 | 16.90 | 0.00 | - | 1 | 4 | 53.11% |
| JD240119P00065000 | 2022-01-04 11:13AM EST | 65.00 | 15.67 | 14.40 | 17.30 | 0.00 | - | 2 | 32 | 52.04% |
| JD240119P00067500 | 2021-12-28 9:50AM EST | 67.50 | 15.68 | 15.65 | 19.05 | 0.00 | - | 6 | 16 | 52.11% |
| JD240119P00070000 | 2021-12-30 3:37PM EST | 70.00 | 15.90 | 17.20 | 20.30 | 0.00 | - | 2 | 8 | 51.79% |
| JD240119P00072500 | 2021-12-30 12:18PM EST | 72.50 | 18.21 | 19.00 | 22.00 | 0.00 | - | 1 | 9 | 52.27% |
| JD240119P00075000 | 2021-12-28 12:08PM EST | 75.00 | 21.65 | 20.50 | 23.65 | 0.00 | - | 50 | 58 | 52.17% |
| JD240119P00077500 | 2021-12-03 3:50PM EST | 77.50 | 19.50 | 19.00 | 23.00 | 0.00 | - | 1 | 4 | 50.33% |
| JD240119P00080000 | 2021-12-30 10:46AM EST | 80.00 | 23.46 | 24.50 | 27.25 | 0.00 | - | 10 | 152 | 53.30% |
| JD240119P00082500 | 2021-12-03 10:05AM EST | 82.50 | 22.69 | 22.50 | 26.50 | 0.00 | - | 1 | 1 | 50.55% |
| JD240119P00085000 | 2021-11-19 12:27PM EST | 85.00 | 17.50 | 24.00 | 28.50 | 0.00 | - | 1 | 51 | 51.13% |
| JD240119P00087500 | 2021-11-10 6:55AM EST | 87.50 | 27.00 | 22.75 | 24.30 | 0.00 | - | - | 0 | 36.59% |
| JD240119P00090000 | 2021-12-22 12:56PM EST | 90.00 | 27.60 | 31.60 | 34.65 | 0.00 | - | 10 | 25 | 53.54% |
| JD240119P00100000 | 2021-12-30 10:46AM EST | 100.00 | 38.20 | 39.50 | 43.85 | 0.00 | - | 10 | 22 | 55.77% |
| 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 | 24.66% |
| JD240119P00120000 | 2021-11-04 11:24AM EST | 120.00 | 46.94 | 47.50 | 51.50 | 0.00 | - | 1 | 4 | 38.53% |
| JD240119P00130000 | 2021-12-23 3:29PM EST | 130.00 | 63.48 | 66.50 | 70.60 | 0.00 | - | 11 | 16 | 60.74% |
© 2022 Yahoo. Alle Rechte vorbehalten.
