Deutsche Märkte geschlossen
Nikkei 225
38.405,66 +470,90 (+1,24%) Dow Jones 30
37.815,92 -570,17 (-1,49%) Bitcoin EUR
56.095,22 -3.034,40 (-5,13%) CMC Crypto 200
1.266,30 -72,76 (-5,43%) Nasdaq Compositive
15.657,82 -325,26 (-2,04%) S&P 500
5.035,69 -80,48 (-1,57%)
JD.com, Inc. (JD)
NasdaqGS - NasdaqGS Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EDT
Nachbörse:
Callsfür10. Mai 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| JD240510C00022000 | 2024-04-19 9:54AM EDT | 22.00 | 3.16 | 6.50 | 7.05 | 0.00 | - | 4 | 4 | 108.98% |
| JD240510C00023000 | 2024-04-22 10:48AM EDT | 23.00 | 3.85 | 5.90 | 6.05 | 0.00 | - | 10 | 70 | 82.03% |
| JD240510C00024000 | 2024-04-30 12:05PM EDT | 24.00 | 5.17 | 4.90 | 5.05 | +0.37 | +7.71% | 1 | 99 | 69.53% |
| JD240510C00024500 | 2024-04-25 2:31PM EDT | 24.50 | 4.27 | 4.10 | 4.55 | 0.00 | - | - | 8 | 73.83% |
| JD240510C00025000 | 2024-04-30 2:30PM EDT | 25.00 | 4.05 | 3.95 | 4.05 | -0.78 | -16.15% | 11 | 321 | 60.55% |
| JD240510C00025500 | 2024-04-26 2:31PM EDT | 25.50 | 4.72 | 3.45 | 3.60 | 0.00 | - | 23 | 33 | 57.23% |
| JD240510C00026000 | 2024-04-30 9:30AM EDT | 26.00 | 2.77 | 2.89 | 3.10 | -1.17 | -29.70% | 4 | 311 | 58.01% |
| JD240510C00026500 | 2024-04-26 12:12PM EDT | 26.50 | 3.55 | 2.54 | 2.77 | 0.00 | - | 7 | 122 | 55.08% |
| JD240510C00027000 | 2024-04-29 10:20AM EDT | 27.00 | 3.02 | 2.00 | 2.38 | 0.00 | - | 5 | 206 | 62.40% |
| JD240510C00027500 | 2024-04-30 10:25AM EDT | 27.50 | 2.09 | 1.70 | 1.75 | -0.50 | -19.31% | 5 | 112 | 45.51% |
| JD240510C00028000 | 2024-04-30 3:21PM EDT | 28.00 | 1.40 | 1.34 | 1.40 | -0.82 | -36.94% | 35 | 306 | 44.92% |
| JD240510C00028500 | 2024-04-30 12:57PM EDT | 28.50 | 1.11 | 1.06 | 1.09 | -0.61 | -35.47% | 13 | 153 | 44.34% |
| JD240510C00029000 | 2024-04-30 10:42AM EDT | 29.00 | 0.92 | 0.79 | 0.84 | -0.47 | -33.81% | 9 | 1,324 | 44.63% |
| JD240510C00029500 | 2024-04-30 3:32PM EDT | 29.50 | 0.62 | 0.58 | 0.62 | -0.54 | -46.55% | 23 | 1,158 | 44.14% |
| JD240510C00030000 | 2024-04-30 3:42PM EDT | 30.00 | 0.45 | 0.42 | 0.46 | -0.44 | -51.16% | 89 | 589 | 44.63% |
| JD240510C00030500 | 2024-04-30 3:30PM EDT | 30.50 | 0.34 | 0.30 | 0.33 | -0.34 | -51.52% | 220 | 85 | 44.73% |
| JD240510C00031000 | 2024-04-30 3:31PM EDT | 31.00 | 0.23 | 0.23 | 0.25 | -0.27 | -54.00% | 113 | 2,715 | 46.19% |
| JD240510C00032000 | 2024-04-30 3:38PM EDT | 32.00 | 0.13 | 0.12 | 0.14 | -0.14 | -51.85% | 23 | 267 | 48.63% |
| JD240510C00033000 | 2024-04-30 3:01PM EDT | 33.00 | 0.08 | 0.07 | 0.09 | -0.07 | -46.67% | 1,934 | 1,978 | 51.17% |
| JD240510C00034000 | 2024-04-30 1:43PM EDT | 34.00 | 0.06 | 0.05 | 0.06 | -0.04 | -40.00% | 23 | 3,773 | 55.08% |
| JD240510C00035000 | 2024-04-29 2:12PM EDT | 35.00 | 0.07 | 0.02 | 0.07 | 0.00 | - | 332 | 411 | 60.55% |
| JD240510C00036000 | 2024-04-30 2:29PM EDT | 36.00 | 0.02 | 0.00 | 0.03 | -0.05 | -71.43% | 27 | 7 | 57.03% |
| JD240510C00037000 | 2024-04-29 2:28PM EDT | 37.00 | 0.02 | 0.00 | 0.02 | 0.00 | - | 50 | 51 | 59.38% |
Putsfür10. Mai 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| JD240510P00017000 | 2024-04-12 11:32AM EDT | 17.00 | 0.08 | 0.00 | 0.10 | 0.00 | - | 12 | 12 | 153.13% |
| JD240510P00018000 | 2024-04-16 10:16AM EDT | 18.00 | 0.02 | 0.00 | 0.10 | 0.00 | - | - | 1 | 138.28% |
| JD240510P00019000 | 2024-04-19 2:20PM EDT | 19.00 | 0.02 | 0.00 | 0.10 | 0.00 | - | 4 | 5 | 124.22% |
| JD240510P00020000 | 2024-04-18 12:06PM EDT | 20.00 | 0.17 | 0.00 | 0.12 | 0.00 | - | 1 | 6 | 114.84% |
| JD240510P00021000 | 2024-04-29 2:58PM EDT | 21.00 | 0.01 | 0.00 | 0.11 | 0.00 | - | 2 | 33 | 99.61% |
| JD240510P00022000 | 2024-04-22 9:54AM EDT | 22.00 | 0.08 | 0.00 | 0.11 | 0.00 | - | 1 | 97 | 87.50% |
| JD240510P00023000 | 2024-04-29 10:04AM EDT | 23.00 | 0.02 | 0.00 | 0.11 | 0.00 | - | 6 | 138 | 75.00% |
| JD240510P00024000 | 2024-04-30 11:45AM EDT | 24.00 | 0.06 | 0.01 | 0.06 | +0.03 | +100.00% | 1 | 242 | 58.20% |
| JD240510P00024500 | 2024-04-26 2:23PM EDT | 24.50 | 0.05 | 0.01 | 0.06 | 0.00 | - | 3 | 4 | 52.73% |
| JD240510P00025000 | 2024-04-30 9:56AM EDT | 25.00 | 0.04 | 0.01 | 0.08 | 0.00 | - | 4 | 732 | 56.25% |
| JD240510P00025500 | 2024-04-29 10:49AM EDT | 25.50 | 0.05 | 0.04 | 0.07 | 0.00 | - | 3 | 334 | 48.44% |
| JD240510P00026000 | 2024-04-30 12:24PM EDT | 26.00 | 0.07 | 0.07 | 0.09 | +0.01 | +16.67% | 6 | 75 | 45.31% |
| JD240510P00026500 | 2024-04-30 2:49PM EDT | 26.50 | 0.12 | 0.11 | 0.14 | +0.05 | +71.43% | 28 | 79 | 44.34% |
| JD240510P00027000 | 2024-04-30 3:01PM EDT | 27.00 | 0.18 | 0.18 | 0.20 | +0.08 | +80.00% | 33 | 90 | 42.48% |
| JD240510P00027500 | 2024-04-30 2:47PM EDT | 27.50 | 0.26 | 0.28 | 0.31 | +0.12 | +85.71% | 20 | 46 | 42.29% |
| JD240510P00028000 | 2024-04-30 3:46PM EDT | 28.00 | 0.42 | 0.42 | 0.45 | +0.19 | +82.61% | 342 | 240 | 41.60% |
| JD240510P00028500 | 2024-04-30 3:41PM EDT | 28.50 | 0.62 | 0.60 | 0.64 | +0.30 | +93.75% | 54 | 94 | 41.31% |
| JD240510P00029000 | 2024-04-30 3:42PM EDT | 29.00 | 0.86 | 0.85 | 0.88 | +0.38 | +79.17% | 133 | 206 | 41.11% |
| JD240510P00029500 | 2024-04-30 1:49PM EDT | 29.50 | 1.09 | 1.13 | 1.17 | +0.40 | +57.97% | 115 | 308 | 41.02% |
| JD240510P00030000 | 2024-04-30 3:42PM EDT | 30.00 | 1.50 | 1.46 | 1.50 | +0.61 | +68.54% | 154 | 199 | 40.72% |
| JD240510P00030500 | 2024-04-29 3:57PM EDT | 30.50 | 1.22 | 1.83 | 1.90 | 0.00 | - | 70 | 91 | 42.19% |
| JD240510P00031000 | 2024-04-30 3:42PM EDT | 31.00 | 2.29 | 2.12 | 2.41 | +0.76 | +49.67% | 14 | 92 | 49.61% |
| JD240510P00032000 | 2024-04-24 10:39AM EDT | 32.00 | 3.85 | 3.10 | 3.20 | 0.00 | - | 1 | 2 | 43.16% |
| JD240510P00033000 | 2024-04-29 1:47PM EDT | 33.00 | 3.20 | 4.00 | 4.20 | 0.00 | - | 1 | 1 | 52.34% |
| JD240510P00035000 | 2024-04-09 1:01PM EDT | 35.00 | 8.45 | 6.00 | 6.20 | 0.00 | - | - | 0 | 69.34% |
| JD240510P00036000 | 2024-04-22 2:14PM EDT | 36.00 | 9.10 | 7.00 | 7.60 | 0.00 | - | 9 | 4 | 91.02% |
