Deutsche Märkte schließen in 8 Stunden 28 Minuten
DAX
16.397,52 +182,12 (+1,12%) Euro Stoxx 50
4.418,51 +36,04 (+0,82%) Dow Jones 30
36.245,50 +294,60 (+0,82%) Gold
2.089,40 -0,30 (-0,01%) EUR/USD
1,0862 -0,0022 (-0,2064%) BTC-EUR
38.207,63 +1.820,16 (+5,00%)
JD.com, Inc. (JD)
NasdaqGS - NasdaqGS Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EST
Nachbörse:
Callsfür21. Juni 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| JD240621C00012500 | 2023-11-15 10:41AM EST | 12.50 | 16.53 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| JD240621C00015000 | 2023-12-01 3:07PM EST | 15.00 | 12.41 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| JD240621C00017500 | 2023-11-09 1:05PM EST | 17.50 | 9.20 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| JD240621C00020000 | 2023-12-01 10:04AM EST | 20.00 | 7.90 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.00% |
| JD240621C00022500 | 2023-12-01 10:14AM EST | 22.50 | 5.90 | 0.00 | 0.00 | 0.00 | - | 68 | 0 | 0.00% |
| JD240621C00025000 | 2023-12-01 12:03PM EST | 25.00 | 4.50 | 0.00 | 0.00 | 0.00 | - | 48 | 0 | 0.00% |
| JD240621C00027500 | 2023-12-01 2:53PM EST | 27.50 | 3.20 | 0.00 | 0.00 | 0.00 | - | 79 | 0 | 0.78% |
| JD240621C00030000 | 2023-12-01 3:56PM EST | 30.00 | 2.33 | 0.00 | 0.00 | 0.00 | - | 59 | 0 | 3.13% |
| JD240621C00032500 | 2023-12-01 2:18PM EST | 32.50 | 1.62 | 0.00 | 0.00 | 0.00 | - | 13 | 0 | 6.25% |
| JD240621C00035000 | 2023-12-01 3:14PM EST | 35.00 | 1.19 | 0.00 | 0.00 | 0.00 | - | 65 | 0 | 6.25% |
| JD240621C00037500 | 2023-12-01 1:42PM EST | 37.50 | 0.85 | 0.00 | 0.00 | 0.00 | - | 348 | 0 | 12.50% |
| JD240621C00040000 | 2023-12-01 3:54PM EST | 40.00 | 0.57 | 0.00 | 0.00 | 0.00 | - | 609 | 0 | 12.50% |
| JD240621C00042500 | 2023-12-01 2:28PM EST | 42.50 | 0.46 | 0.00 | 0.00 | 0.00 | - | 375 | 0 | 12.50% |
| JD240621C00045000 | 2023-12-01 2:15PM EST | 45.00 | 0.33 | 0.00 | 0.00 | 0.00 | - | 179 | 0 | 12.50% |
| JD240621C00047500 | 2023-12-01 11:10AM EST | 47.50 | 0.26 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| JD240621C00050000 | 2023-12-01 10:35AM EST | 50.00 | 0.21 | 0.00 | 0.00 | 0.00 | - | 24 | 0 | 25.00% |
| JD240621C00052500 | 2023-11-30 11:27AM EST | 52.50 | 0.19 | 0.00 | 0.00 | 0.00 | - | 60 | 0 | 25.00% |
| JD240621C00055000 | 2023-11-29 3:18PM EST | 55.00 | 0.15 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 25.00% |
| JD240621C00057500 | 2023-11-17 3:25PM EST | 57.50 | 0.20 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 25.00% |
| JD240621C00060000 | 2023-11-29 2:29PM EST | 60.00 | 0.17 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 25.00% |
| JD240621C00062500 | 2023-11-15 1:49PM EST | 62.50 | 0.16 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 25.00% |
| JD240621C00065000 | 2023-12-01 9:48AM EST | 65.00 | 0.07 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 25.00% |
| JD240621C00067500 | 2023-11-15 1:48PM EST | 67.50 | 0.14 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 25.00% |
| JD240621C00070000 | 2023-12-01 2:32PM EST | 70.00 | 0.07 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| JD240621C00072500 | 2023-11-15 1:48PM EST | 72.50 | 0.12 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 25.00% |
| JD240621C00075000 | 2023-11-28 2:35PM EST | 75.00 | 0.07 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| JD240621C00080000 | 2023-12-01 12:52PM EST | 80.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 50 | 0 | 25.00% |
| JD240621C00085000 | 2023-11-16 10:20AM EST | 85.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 14 | 0 | 25.00% |
| JD240621C00090000 | 2023-09-27 2:38PM EST | 90.00 | 0.07 | 0.01 | 0.11 | 0.00 | - | 5 | 1,423 | 66.60% |
| JD240621C00095000 | 2023-11-29 1:46PM EST | 95.00 | 0.07 | 0.00 | 0.00 | 0.00 | - | 14 | 0 | 25.00% |
Putsfür21. Juni 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| JD240621P00012500 | 2023-11-29 2:29PM EST | 12.50 | 0.10 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 25.00% |
| JD240621P00015000 | 2023-12-01 2:34PM EST | 15.00 | 0.17 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| JD240621P00017500 | 2023-11-30 10:31AM EST | 17.50 | 0.34 | 0.00 | 0.00 | 0.00 | - | 84 | 0 | 12.50% |
| JD240621P00020000 | 2023-12-01 11:22AM EST | 20.00 | 0.73 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| JD240621P00022500 | 2023-12-01 3:56PM EST | 22.50 | 1.34 | 0.00 | 0.00 | 0.00 | - | 57 | 0 | 6.25% |
| JD240621P00025000 | 2023-12-01 2:34PM EST | 25.00 | 2.21 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 3.13% |
| JD240621P00027500 | 2023-12-01 10:32AM EST | 27.50 | 3.55 | 0.00 | 0.00 | 0.00 | - | 45 | 0 | 0.00% |
| JD240621P00030000 | 2023-12-01 12:26PM EST | 30.00 | 4.96 | 0.00 | 0.00 | 0.00 | - | 26 | 0 | 0.00% |
| JD240621P00032500 | 2023-11-29 12:44PM EST | 32.50 | 6.45 | 0.00 | 0.00 | 0.00 | - | 100 | 0 | 0.00% |
| JD240621P00035000 | 2023-11-30 1:29PM EST | 35.00 | 8.53 | 0.00 | 0.00 | 0.00 | - | 38 | 0 | 0.00% |
| JD240621P00037500 | 2023-11-30 1:05PM EST | 37.50 | 10.65 | 0.00 | 0.00 | 0.00 | - | 16 | 0 | 0.00% |
| JD240621P00040000 | 2023-12-01 9:30AM EST | 40.00 | 13.39 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| JD240621P00042500 | 2023-11-30 11:53AM EST | 42.50 | 15.29 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| JD240621P00045000 | 2023-11-03 1:33PM EST | 45.00 | 17.96 | 17.70 | 18.05 | 0.00 | - | 1 | 7 | 41.02% |
| JD240621P00047500 | 2023-11-16 12:51PM EST | 47.50 | 19.86 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| JD240621P00050000 | 2023-10-27 10:36AM EST | 50.00 | 24.70 | 20.80 | 21.70 | 0.00 | - | 8 | 0 | 0.00% |
| JD240621P00052500 | 2023-11-24 11:59AM EST | 52.50 | 23.65 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| JD240621P00055000 | 2023-09-11 11:06AM EST | 55.00 | 23.28 | 24.45 | 24.70 | 0.00 | - | 1 | 0 | 0.00% |
| JD240621P00057500 | 2023-08-30 11:50AM EST | 57.50 | 23.53 | 28.15 | 28.50 | 0.00 | - | 1 | 0 | 0.00% |
| JD240621P00060000 | 2023-11-09 11:29AM EST | 60.00 | 34.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| JD240621P00062500 | 2023-08-21 9:15AM EST | 62.50 | 29.60 | 31.80 | 32.20 | 0.00 | - | 1 | 0 | 0.00% |
| JD240621P00065000 | 2023-09-22 10:55AM EST | 65.00 | 34.44 | 40.15 | 41.55 | 0.00 | - | 2 | 0 | 119.58% |
| JD240621P00067500 | 2023-05-11 1:57PM EST | 67.50 | 30.05 | 30.00 | 31.85 | 0.00 | - | 169 | 3 | 0.00% |
| JD240621P00070000 | 2023-10-26 2:52PM EST | 70.00 | 44.00 | 40.90 | 41.40 | 0.00 | - | 9 | 0 | 0.00% |
| JD240621P00072500 | 2023-06-29 1:10PM EST | 72.50 | 38.45 | 31.85 | 32.30 | 0.00 | - | 2 | 0 | 0.00% |
| JD240621P00075000 | 2023-04-24 2:23PM EST | 75.00 | 40.45 | 40.95 | 41.35 | 0.00 | - | 5 | 0 | 0.00% |
| JD240621P00080000 | 2023-04-17 8:51AM EST | 80.00 | 42.11 | 41.75 | 43.40 | 0.00 | - | 280 | 0 | 0.00% |
| JD240621P00085000 | 2023-07-13 8:52AM EST | 85.00 | 46.30 | 47.90 | 49.10 | 0.00 | - | 1 | 0 | 0.00% |
| JD240621P00090000 | 2023-02-15 3:24PM EST | 90.00 | 38.06 | 49.60 | 53.70 | 0.00 | - | 5 | 0 | 0.00% |
