Deutsche Märkte öffnen in 2 Stunden 17 Minuten
Nikkei 225
38.713,45 +67,34 (+0,17%) Dow Jones 30
39.069,59 +4,29 (+0,01%) Bitcoin EUR
63.428,16 -136,86 (-0,22%) CMC Crypto 200
1.496,86 +28,76 (+1,96%) Nasdaq Compositive
16.920,79 +184,79 (+1,10%) S&P 500
5.304,72 +36,88 (+0,70%)
JD.com, Inc. (JD)
NasdaqGS - NasdaqGS Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EDT
Nachbörse:
Callsfür14. Juni 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| JD240614C00020000 | 2024-05-16 3:03PM EDT | 20.00 | 14.30 | 10.15 | 10.40 | 0.00 | - | - | 65 | 68.75% |
| JD240614C00024000 | 2024-05-16 2:27PM EDT | 24.00 | 10.30 | 4.60 | 7.20 | 0.00 | - | 60 | 60 | 126.95% |
| JD240614C00025000 | 2024-05-22 9:37AM EDT | 25.00 | 8.08 | 5.25 | 5.45 | 0.00 | - | - | 1 | 52.93% |
| JD240614C00026000 | 2024-05-13 3:53PM EDT | 26.00 | 8.05 | 4.35 | 6.25 | 0.00 | - | 5 | 5 | 103.22% |
| JD240614C00027000 | 2024-05-24 10:21AM EDT | 27.00 | 3.70 | 2.86 | 3.55 | -2.48 | -40.13% | 2 | 1 | 50.59% |
| JD240614C00028000 | 2024-05-24 3:45PM EDT | 28.00 | 2.60 | 2.58 | 2.75 | -4.97 | -65.65% | 12 | 15 | 49.61% |
| JD240614C00029000 | 2024-05-24 10:42AM EDT | 29.00 | 1.90 | 1.85 | 2.69 | -1.25 | -39.68% | 2 | 34 | 57.62% |
| JD240614C00030000 | 2024-05-24 2:38PM EDT | 30.00 | 1.28 | 1.29 | 1.31 | -2.04 | -61.45% | 280 | 15 | 42.68% |
| JD240614C00031000 | 2024-05-24 3:38PM EDT | 31.00 | 0.88 | 0.85 | 0.88 | -0.56 | -38.89% | 205 | 365 | 43.41% |
| JD240614C00032000 | 2024-05-24 1:20PM EDT | 32.00 | 0.61 | 0.55 | 0.59 | -0.39 | -39.00% | 56 | 199 | 44.92% |
| JD240614C00033000 | 2024-05-24 3:59PM EDT | 33.00 | 0.37 | 0.35 | 0.39 | -0.28 | -43.08% | 27 | 326 | 46.39% |
| JD240614C00034000 | 2024-05-24 12:54PM EDT | 34.00 | 0.29 | 0.23 | 0.27 | -0.15 | -34.09% | 57 | 303 | 48.63% |
| JD240614C00035000 | 2024-05-24 3:33PM EDT | 35.00 | 0.19 | 0.15 | 0.19 | -0.13 | -40.62% | 44 | 256 | 50.78% |
| JD240614C00036000 | 2024-05-24 3:38PM EDT | 36.00 | 0.10 | 0.09 | 0.14 | -0.10 | -50.00% | 14 | 182 | 50.98% |
| JD240614C00037000 | 2024-05-24 1:32PM EDT | 37.00 | 0.08 | 0.06 | 0.10 | -0.07 | -46.67% | 33 | 207 | 52.73% |
| JD240614C00038000 | 2024-05-23 1:43PM EDT | 38.00 | 0.10 | 0.05 | 0.09 | 0.00 | - | 47 | 53 | 56.64% |
| JD240614C00039000 | 2024-05-23 3:28PM EDT | 39.00 | 0.08 | 0.01 | 1.31 | 0.00 | - | 1 | 35 | 107.72% |
| JD240614C00040000 | 2024-05-24 3:22PM EDT | 40.00 | 0.04 | 0.03 | 0.48 | -0.04 | -50.00% | 200 | 90 | 87.50% |
| JD240614C00041000 | 2024-05-23 3:36PM EDT | 41.00 | 0.04 | 0.01 | 1.29 | 0.00 | - | 6 | 46 | 120.12% |
| JD240614C00042000 | 2024-05-21 10:54AM EDT | 42.00 | 0.13 | 0.03 | 0.05 | 0.00 | - | 3 | 47 | 69.53% |
| JD240614C00043000 | 2024-05-21 3:37PM EDT | 43.00 | 0.10 | 0.01 | 1.29 | 0.00 | - | 3 | 15 | 132.03% |
| JD240614C00044000 | 2024-05-22 11:07AM EDT | 44.00 | 0.02 | 0.01 | 1.28 | 0.00 | - | - | 3 | 137.31% |
| JD240614C00045000 | 2024-05-13 11:03AM EDT | 45.00 | 0.26 | 0.01 | 1.28 | 0.00 | - | 2 | 3 | 142.77% |
| JD240614C00046000 | 2024-05-15 1:20PM EDT | 46.00 | 0.14 | 0.00 | 1.28 | 0.00 | - | - | 16 | 147.66% |
| JD240614C00047000 | 2024-05-17 10:04AM EDT | 47.00 | 0.09 | 0.00 | 1.28 | 0.00 | - | 1 | 17 | 152.73% |
Putsfür14. Juni 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| JD240614P00022000 | 2024-05-24 11:24AM EDT | 22.00 | 0.40 | 0.00 | 1.28 | -0.12 | -23.08% | 5 | 5 | 136.91% |
| JD240614P00023000 | 2024-05-24 3:45PM EDT | 23.00 | 0.04 | 0.01 | 1.28 | +0.02 | +100.00% | 3 | 8 | 123.44% |
| JD240614P00024000 | 2024-05-16 11:28AM EDT | 24.00 | 0.06 | 0.01 | 0.07 | 0.00 | - | - | 2 | 54.30% |
| JD240614P00025000 | 2024-05-24 11:24AM EDT | 25.00 | 0.47 | 0.01 | 0.19 | +0.43 | +1,075.00% | 5 | 8 | 55.47% |
| JD240614P00026000 | 2024-05-17 3:17PM EDT | 26.00 | 0.04 | 0.04 | 0.09 | 0.00 | - | 10 | 73 | 45.31% |
| JD240614P00027000 | 2024-05-24 3:54PM EDT | 27.00 | 0.12 | 0.12 | 0.15 | +0.04 | +50.00% | 21 | 65 | 41.60% |
| JD240614P00028000 | 2024-05-24 2:37PM EDT | 28.00 | 0.28 | 0.27 | 0.29 | +0.20 | +250.00% | 41 | 71 | 40.04% |
| JD240614P00029000 | 2024-05-24 3:54PM EDT | 29.00 | 0.54 | 0.53 | 0.56 | +0.23 | +74.19% | 6 | 162 | 39.99% |
| JD240614P00030000 | 2024-05-24 3:59PM EDT | 30.00 | 0.95 | 0.95 | 0.97 | +0.40 | +72.73% | 47 | 252 | 40.14% |
| JD240614P00031000 | 2024-05-24 3:02PM EDT | 31.00 | 1.53 | 1.51 | 1.55 | +0.51 | +50.00% | 1 | 84 | 41.21% |
| JD240614P00032000 | 2024-05-24 2:36PM EDT | 32.00 | 2.24 | 2.21 | 2.25 | +0.65 | +40.88% | 21 | 110 | 42.04% |
| JD240614P00033000 | 2024-05-24 10:55AM EDT | 33.00 | 2.87 | 2.82 | 3.10 | +0.70 | +32.26% | 10 | 80 | 45.41% |
| JD240614P00034000 | 2024-05-24 12:32PM EDT | 34.00 | 3.64 | 3.85 | 4.25 | +0.59 | +19.34% | 2 | 115 | 51.47% |
| JD240614P00035000 | 2024-05-24 11:20AM EDT | 35.00 | 4.66 | 4.75 | 5.80 | +2.40 | +106.19% | 3 | 43 | 71.68% |
| JD240614P00036000 | 2024-05-20 12:34PM EDT | 36.00 | 2.51 | 5.70 | 5.90 | 0.00 | - | 3 | 12 | 56.06% |
| JD240614P00037000 | 2024-05-24 12:21PM EDT | 37.00 | 6.43 | 5.50 | 7.50 | +3.41 | +112.91% | 6 | 7 | 98.93% |
| JD240614P00038000 | 2024-05-17 11:39AM EDT | 38.00 | 3.59 | 7.55 | 8.05 | 0.00 | - | 8 | 8 | 56.84% |
| JD240614P00039000 | 2024-05-17 10:41AM EDT | 39.00 | 4.13 | 8.65 | 9.65 | 0.00 | - | 10 | 10 | 93.55% |
| JD240614P00040000 | 2024-05-17 11:31AM EDT | 40.00 | 5.17 | 9.65 | 10.40 | 0.00 | - | 4 | 2 | 90.63% |
