Deutsche Märkte geschlossen
Nikkei 225
38.385,73 +29,67 (+0,08%) Dow Jones 30
39.835,93 +277,82 (+0,70%) Bitcoin EUR
60.167,85 +3.757,43 (+6,66%) CMC Crypto 200
1.379,79 +111,84 (+8,82%) Nasdaq Compositive
16.731,02 +219,84 (+1,33%) S&P 500
5.300,93 +54,25 (+1,03%)
JD.com, Inc. (JD)
NasdaqGS - NasdaqGS Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Ab 03:09PM EDT. Markt geöffnet.
Callsfür7. Juni 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| JD240607C00021000 | 2024-05-15 2:38PM EDT | 21.00 | 12.71 | 12.50 | 12.65 | +0.85 | +7.17% | 96 | 85 | 98.44% |
| JD240607C00025000 | 2024-05-15 10:32AM EDT | 25.00 | 8.44 | 8.55 | 8.70 | -1.06 | -11.16% | 74 | 84 | 72.66% |
| JD240607C00026000 | 2024-05-03 12:15PM EDT | 26.00 | 7.05 | 7.55 | 7.75 | 0.00 | - | 5 | 5 | 67.19% |
| JD240607C00027000 | 2024-05-09 11:29AM EDT | 27.00 | 5.67 | 6.60 | 6.80 | 0.00 | - | 1 | 51 | 63.28% |
| JD240607C00028000 | 2024-05-14 3:52PM EDT | 28.00 | 5.76 | 5.70 | 5.85 | 0.00 | - | 5 | 8 | 60.06% |
| JD240607C00029000 | 2024-05-03 3:32PM EDT | 29.00 | 4.65 | 4.90 | 5.00 | 0.00 | - | 13 | 50 | 60.45% |
| JD240607C00030000 | 2024-05-14 10:01AM EDT | 30.00 | 3.95 | 2.57 | 4.20 | 0.00 | - | 1 | 73 | 61.28% |
| JD240607C00031000 | 2024-05-15 1:59PM EDT | 31.00 | 3.38 | 3.35 | 3.45 | +0.18 | +5.63% | 2 | 53 | 57.72% |
| JD240607C00032000 | 2024-05-15 9:51AM EDT | 32.00 | 2.79 | 2.75 | 2.78 | +0.06 | +2.20% | 5 | 84 | 57.62% |
| JD240607C00033000 | 2024-05-15 1:27PM EDT | 33.00 | 2.21 | 2.21 | 2.23 | -0.05 | -2.21% | 22 | 340 | 57.81% |
| JD240607C00034000 | 2024-05-15 12:00PM EDT | 34.00 | 1.76 | 1.74 | 1.77 | -0.01 | -0.56% | 21 | 474 | 57.96% |
| JD240607C00035000 | 2024-05-15 2:28PM EDT | 35.00 | 1.39 | 1.38 | 1.41 | -0.05 | -3.47% | 149 | 125 | 58.94% |
| JD240607C00036000 | 2024-05-15 10:24AM EDT | 36.00 | 1.06 | 1.07 | 1.10 | +0.05 | +4.95% | 11 | 265 | 59.33% |
| JD240607C00037000 | 2024-05-15 2:42PM EDT | 37.00 | 0.85 | 0.83 | 0.87 | +0.03 | +3.66% | 62 | 116 | 60.25% |
| JD240607C00038000 | 2024-05-15 2:09PM EDT | 38.00 | 0.66 | 0.64 | 0.68 | +0.02 | +3.13% | 25 | 44 | 60.99% |
| JD240607C00039000 | 2024-05-13 12:21PM EDT | 39.00 | 0.67 | 0.50 | 0.54 | 0.00 | - | 15 | 10 | 62.11% |
| JD240607C00040000 | 2024-05-14 12:42PM EDT | 40.00 | 0.43 | 0.39 | 0.42 | 0.00 | - | 1 | 32 | 62.99% |
| JD240607C00041000 | 2024-05-13 3:49PM EDT | 41.00 | 0.41 | 0.30 | 0.33 | 0.00 | - | 25 | 26 | 63.87% |
| JD240607C00042000 | 2024-05-08 10:49AM EDT | 42.00 | 0.20 | 0.24 | 0.26 | 0.00 | - | 5 | 12 | 64.94% |
| JD240607C00043000 | 2024-05-15 12:20PM EDT | 43.00 | 0.21 | 0.18 | 0.21 | -0.13 | -38.24% | 4 | 2 | 65.82% |
| JD240607C00045000 | 2024-05-13 9:41AM EDT | 45.00 | 0.17 | 0.11 | 0.14 | 0.00 | - | 1 | 1 | 67.97% |
Putsfür7. Juni 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| JD240607P00023000 | 2024-05-15 10:40AM EDT | 23.00 | 0.05 | 0.01 | 0.11 | +0.02 | +66.67% | 3 | 17 | 76.95% |
| JD240607P00024000 | 2024-05-02 11:45AM EDT | 24.00 | 0.13 | 0.02 | 0.13 | 0.00 | - | 7 | 8 | 72.27% |
| JD240607P00025000 | 2024-05-10 3:37PM EDT | 25.00 | 0.08 | 0.01 | 0.15 | 0.00 | - | 1 | 118 | 65.43% |
| JD240607P00026000 | 2024-05-14 11:06AM EDT | 26.00 | 0.12 | 0.04 | 0.27 | 0.00 | - | 3 | 46 | 66.80% |
| JD240607P00027000 | 2024-05-15 1:22PM EDT | 27.00 | 0.14 | 0.12 | 0.15 | -0.05 | -26.32% | 1 | 39 | 56.84% |
| JD240607P00028000 | 2024-05-15 12:53PM EDT | 28.00 | 0.22 | 0.19 | 0.23 | -0.09 | -29.03% | 7 | 116 | 55.08% |
| JD240607P00029000 | 2024-05-15 12:14PM EDT | 29.00 | 0.36 | 0.33 | 0.36 | -0.04 | -10.00% | 1 | 40 | 54.69% |
| JD240607P00030000 | 2024-05-15 11:26AM EDT | 30.00 | 0.55 | 0.53 | 0.56 | -0.18 | -24.66% | 1 | 33 | 54.59% |
| JD240607P00031000 | 2024-05-15 11:06AM EDT | 31.00 | 0.86 | 0.80 | 0.84 | -0.18 | -17.31% | 2 | 47 | 54.59% |
| JD240607P00032000 | 2024-05-15 2:11PM EDT | 32.00 | 1.22 | 1.17 | 1.21 | -0.10 | -7.58% | 31 | 36 | 54.98% |
| JD240607P00033000 | 2024-05-15 1:44PM EDT | 33.00 | 1.68 | 1.63 | 1.66 | -0.07 | -4.00% | 26 | 13 | 55.32% |
| JD240607P00034000 | 2024-05-15 2:11PM EDT | 34.00 | 2.24 | 2.17 | 2.21 | +0.19 | +9.27% | 27 | 27 | 55.81% |
| JD240607P00035000 | 2024-05-14 9:50AM EDT | 35.00 | 3.00 | 2.80 | 2.83 | 0.00 | - | 1 | 30 | 56.25% |
