Deutsche Märkte geschlossen
DAX
18.161,01 +243,73 (+1,36%) Euro Stoxx 50
5.006,85 +67,84 (+1,37%) Dow Jones 30
38.239,66 +153,86 (+0,40%) Gold
2.349,60 +7,10 (+0,30%) EUR/USD
1,0699 -0,0034 (-0,32%) Bitcoin EUR
59.140,84 -739,82 (-1,24%)
JD.com, Inc. (JD)
NasdaqGS - NasdaqGS Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EDT
Nachbörse:
Callsfür17. Mai 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| JD240517C00015000 | 2024-04-25 1:09PM EDT | 15.00 | 13.65 | 15.30 | 15.65 | 0.00 | - | 44 | 43 | 167.19% |
| JD240517C00017000 | 2024-04-25 12:45PM EDT | 17.00 | 11.55 | 13.30 | 13.50 | 0.00 | - | 9 | 8 | 122.27% |
| JD240517C00018000 | 2024-04-25 12:48PM EDT | 18.00 | 12.10 | 12.35 | 12.50 | +1.50 | +14.15% | 1 | 49 | 118.36% |
| JD240517C00019000 | 2024-04-25 10:26AM EDT | 19.00 | 9.45 | 11.35 | 11.50 | 0.00 | - | 10 | 10 | 107.42% |
| JD240517C00020000 | 2024-04-24 9:45AM EDT | 20.00 | 8.37 | 10.35 | 10.70 | 0.00 | - | 2 | 57 | 113.87% |
| JD240517C00021000 | 2024-04-16 9:32AM EDT | 21.00 | 4.20 | 9.35 | 9.65 | 0.00 | - | 2 | 10 | 99.61% |
| JD240517C00022000 | 2024-04-26 9:54AM EDT | 22.00 | 8.15 | 8.30 | 8.70 | +2.40 | +41.74% | 10 | 501 | 89.06% |
| JD240517C00023000 | 2024-04-25 1:11PM EDT | 23.00 | 5.75 | 7.40 | 7.55 | 0.00 | - | 1,861 | 1,084 | 75.98% |
| JD240517C00024000 | 2024-04-26 3:31PM EDT | 24.00 | 6.50 | 6.45 | 6.70 | +1.65 | +34.02% | 48 | 380 | 76.37% |
| JD240517C00025000 | 2024-04-26 3:41PM EDT | 25.00 | 5.60 | 5.50 | 5.75 | +1.65 | +41.77% | 338 | 4,406 | 70.02% |
| JD240517C00026000 | 2024-04-26 3:46PM EDT | 26.00 | 4.71 | 4.60 | 4.70 | +1.61 | +51.94% | 105 | 2,023 | 61.13% |
| JD240517C00027000 | 2024-04-26 3:46PM EDT | 27.00 | 3.85 | 3.75 | 3.90 | +1.49 | +63.14% | 138 | 4,287 | 59.96% |
| JD240517C00028000 | 2024-04-26 3:59PM EDT | 28.00 | 3.05 | 3.00 | 3.10 | +1.26 | +70.39% | 214 | 5,171 | 58.01% |
| JD240517C00029000 | 2024-04-26 3:28PM EDT | 29.00 | 2.39 | 2.39 | 2.43 | +1.11 | +86.72% | 2,032 | 6,908 | 58.30% |
| JD240517C00030000 | 2024-04-26 3:56PM EDT | 30.00 | 1.83 | 1.83 | 1.88 | +0.91 | +98.91% | 1,477 | 2,787 | 58.20% |
| JD240517C00031000 | 2024-04-26 3:48PM EDT | 31.00 | 1.37 | 1.37 | 1.41 | +0.75 | +120.97% | 408 | 14,947 | 57.96% |
| JD240517C00032000 | 2024-04-26 3:51PM EDT | 32.00 | 1.02 | 1.00 | 1.05 | +0.58 | +131.82% | 2,339 | 7,325 | 58.06% |
| JD240517C00033000 | 2024-04-26 3:39PM EDT | 33.00 | 0.76 | 0.71 | 0.75 | +0.45 | +145.16% | 223 | 4,585 | 57.72% |
| JD240517C00034000 | 2024-04-26 3:59PM EDT | 34.00 | 0.51 | 0.51 | 0.54 | +0.29 | +131.82% | 376 | 10,198 | 58.30% |
| JD240517C00035000 | 2024-04-26 3:59PM EDT | 35.00 | 0.39 | 0.36 | 0.39 | +0.24 | +160.00% | 714 | 19,129 | 58.89% |
Putsfür17. Mai 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| JD240517P00015000 | 2024-04-17 10:55AM EDT | 15.00 | 0.02 | 0.00 | 0.10 | 0.00 | - | - | 3 | 141.41% |
| JD240517P00016000 | 2024-04-08 3:55PM EDT | 16.00 | 0.02 | 0.00 | 0.07 | +0.01 | +100.00% | 1 | 12 | 123.44% |
| JD240517P00017000 | 2024-04-19 9:47AM EDT | 17.00 | 0.02 | 0.00 | 0.07 | 0.00 | - | 1 | 7 | 112.50% |
| JD240517P00018000 | 2024-04-22 12:05PM EDT | 18.00 | 0.03 | 0.00 | 0.07 | 0.00 | - | 3 | 36 | 102.34% |
| JD240517P00019000 | 2024-04-22 1:40PM EDT | 19.00 | 0.02 | 0.00 | 0.08 | 0.00 | - | 1 | 37 | 95.31% |
| JD240517P00020000 | 2024-04-26 11:44AM EDT | 20.00 | 0.01 | 0.00 | 0.05 | -0.02 | -66.67% | 16 | 205 | 79.69% |
| JD240517P00021000 | 2024-04-26 11:43AM EDT | 21.00 | 0.02 | 0.02 | 0.04 | -0.02 | -50.00% | 10 | 781 | 73.44% |
| JD240517P00022000 | 2024-04-26 2:20PM EDT | 22.00 | 0.04 | 0.03 | 0.08 | -0.02 | -33.33% | 82 | 861 | 72.27% |
| JD240517P00023000 | 2024-04-26 11:36AM EDT | 23.00 | 0.07 | 0.05 | 0.07 | 0.00 | - | 6 | 950 | 64.45% |
| JD240517P00024000 | 2024-04-26 3:50PM EDT | 24.00 | 0.08 | 0.08 | 0.09 | -0.07 | -46.67% | 32 | 1,310 | 60.16% |
| JD240517P00025000 | 2024-04-26 3:34PM EDT | 25.00 | 0.13 | 0.12 | 0.14 | -0.12 | -48.00% | 230 | 3,446 | 56.64% |
| JD240517P00026000 | 2024-04-26 3:51PM EDT | 26.00 | 0.22 | 0.23 | 0.24 | -0.21 | -48.84% | 260 | 6,793 | 56.06% |
| JD240517P00027000 | 2024-04-26 3:51PM EDT | 27.00 | 0.38 | 0.37 | 0.40 | -0.30 | -44.12% | 216 | 2,535 | 54.69% |
| JD240517P00028000 | 2024-04-26 3:59PM EDT | 28.00 | 0.64 | 0.62 | 0.65 | -0.44 | -40.74% | 498 | 9,871 | 54.79% |
| JD240517P00029000 | 2024-04-26 3:58PM EDT | 29.00 | 0.97 | 0.95 | 0.98 | -0.60 | -38.22% | 113 | 1,458 | 54.39% |
| JD240517P00030000 | 2024-04-26 3:59PM EDT | 30.00 | 1.40 | 1.40 | 1.41 | -0.85 | -37.78% | 216 | 307 | 54.39% |
| JD240517P00031000 | 2024-04-26 3:40PM EDT | 31.00 | 1.92 | 1.93 | 1.97 | -1.05 | -35.35% | 15 | 46 | 54.49% |
| JD240517P00032000 | 2024-04-26 3:48PM EDT | 32.00 | 2.54 | 2.54 | 2.60 | -3.71 | -59.36% | 29 | 154 | 53.91% |
| JD240517P00033000 | 2024-04-26 3:37PM EDT | 33.00 | 3.25 | 3.25 | 3.35 | -2.47 | -43.18% | 4 | 17 | 54.10% |
| JD240517P00034000 | 2024-04-05 10:06AM EDT | 34.00 | 7.94 | 4.00 | 4.15 | 0.00 | - | 1 | 1 | 53.13% |
| JD240517P00035000 | 2024-04-22 3:53PM EDT | 35.00 | 8.00 | 4.85 | 5.15 | 0.00 | - | 5 | 6 | 57.03% |
