Deutsche Märkte geschlossen

JD.com, Inc. (JD)

NasdaqGS - NasdaqGS Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
30,27-0,93 (-2,98%)
Börsenschluss: 04:00PM EDT
30,38 +0,11 (+0,36%)
Nachbörse: 07:59PM EDT
In the money
Anzeigen:ListeStellage
Callsfür21. Juni 2024
VertragsnameLetztes HandelsdatumStrikeLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
JD240621C000125002024-05-17 1:56PM EDT12.5022.8617.2518.450.00-18162.50%
JD240621C000140002024-03-12 10:43AM EDT14.0013.4012.9513.050.00--00.00%
JD240621C000150002024-04-25 2:05PM EDT15.0013.8115.2515.400.00-518124.22%
JD240621C000160002024-04-03 3:47PM EDT16.0011.1516.8017.250.00-32514331.93%
JD240621C000175002024-05-24 1:09PM EDT17.5012.9512.7513.15-5.00-27.86%179123.44%
JD240621C000190002024-05-17 10:10AM EDT19.0016.2611.2512.350.00-182141.21%
JD240621C000200002024-05-23 3:04PM EDT20.0010.5010.3011.35-0.95-8.30%2680130.86%
JD240621C000210002024-05-24 10:46AM EDT21.009.409.309.45-1.30-12.15%153278.52%
JD240621C000225002024-05-22 9:31AM EDT22.5010.507.807.950.00-37,24866.02%
JD240621C000240002024-05-23 11:58AM EDT24.007.906.357.500.00-513,86991.11%
JD240621C000250002024-05-24 2:07PM EDT25.005.525.355.50-0.95-14.68%1613,66150.78%
JD240621C000260002024-05-23 2:55PM EDT26.005.454.404.550.00-403,03950.78%
JD240621C000275002024-05-24 10:47AM EDT27.503.143.103.20-1.01-24.34%110,21543.95%
JD240621C000290002024-05-24 3:56PM EDT29.002.062.052.08-0.87-29.69%6976,38941.31%
JD240621C000300002024-05-24 3:50PM EDT30.001.491.481.50-0.66-30.70%1,35223,72840.87%
JD240621C000310002024-05-24 3:33PM EDT31.001.051.041.07-0.53-33.54%2,0307,55841.50%
JD240621C000325002024-05-24 2:47PM EDT32.500.610.600.62-0.37-37.76%43823,49142.58%
JD240621C000340002024-05-24 3:59PM EDT34.000.360.340.36-0.20-35.71%88133,21444.24%
JD240621C000350002024-05-24 3:59PM EDT35.000.250.230.25-0.13-34.21%1,02453,67545.31%
JD240621C000360002024-05-24 1:16PM EDT36.000.200.160.18-0.07-25.93%66336,28946.88%
JD240621C000375002024-05-24 2:25PM EDT37.500.100.090.12-0.07-41.18%39721,30549.81%
JD240621C000390002024-05-24 3:52PM EDT39.000.080.060.09-0.05-38.46%14616,29551.56%
JD240621C000400002024-05-24 3:45PM EDT40.000.070.060.11-0.02-22.22%35932,21857.03%
JD240621C000410002024-05-23 10:16AM EDT41.000.110.050.560.00-5010,23180.08%
JD240621C000425002024-05-24 3:24PM EDT42.500.040.030.06-0.03-42.86%1926,79960.16%
JD240621C000440002024-05-21 11:29AM EDT44.000.100.010.080.00-181,54164.84%
JD240621C000450002024-05-24 2:14PM EDT45.000.040.030.10-0.01-20.00%22418,05772.27%
JD240621C000460002024-05-20 9:46AM EDT46.000.180.010.270.00-1585.94%
JD240621C000475002024-05-24 10:43AM EDT47.500.140.010.14+0.13+1,300.00%493081.84%
JD240621C000490002024-05-17 9:50AM EDT49.000.150.010.130.00-303085.55%
JD240621C000500002024-05-22 2:33PM EDT50.000.030.000.080.00-16,33281.25%
JD240621C000525002024-05-24 2:48PM EDT52.500.030.010.03-0.01-25.00%2104,76780.47%
JD240621C000550002024-05-20 1:37PM EDT55.000.050.010.360.00-101,964119.14%
JD240621C000575002024-04-16 1:02PM EDT57.500.010.010.090.00-41,843103.13%
JD240621C000600002024-05-24 12:34PM EDT60.000.020.000.06-0.02-50.00%14,682101.56%
JD240621C000625002024-05-16 9:57AM EDT62.500.040.000.170.00-1686122.66%
JD240621C000650002024-05-24 12:56PM EDT65.000.020.010.04+0.01+100.00%11,136109.38%
JD240621C000675002024-02-15 2:25PM EDT67.500.120.010.130.00-1152129.30%
JD240621C000700002024-05-15 9:30AM EDT70.000.010.010.090.00-304,008128.13%
JD240621C000725002023-11-15 2:48PM EDT72.500.120.020.150.00-267142.19%
JD240621C000750002024-04-17 12:09PM EDT75.000.010.000.100.00-38221137.11%
JD240621C000800002024-05-16 2:51PM EDT80.000.020.000.030.00-15,704126.56%
JD240621C000850002024-02-09 11:09AM EDT85.000.010.000.280.00-101,034174.61%
JD240621C000900002024-05-20 2:14PM EDT90.000.010.000.190.00-5341,948172.66%
JD240621C000950002024-05-21 11:51AM EDT95.000.010.000.010.00-7895131.25%
Putsfür21. Juni 2024
VertragsnameLetztes HandelsdatumStrikeLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
JD240621P000125002024-05-09 9:30AM EDT12.500.010.000.010.00-3449112.50%
JD240621P000150002024-05-20 2:13PM EDT15.000.010.000.510.00-2481,573164.65%
JD240621P000160002024-05-24 10:45AM EDT16.000.020.000.00-0.01-33.33%162550.00%
JD240621P000175002024-05-20 12:06PM EDT17.500.030.010.150.00-202,619105.86%
JD240621P000190002024-05-21 11:24AM EDT19.000.020.010.530.00-11,338117.97%
JD240621P000200002024-05-24 3:47PM EDT20.000.030.000.040.00-47,52367.19%
JD240621P000210002024-05-23 3:46PM EDT21.000.020.020.420.00-1012,56592.38%
JD240621P000225002024-05-24 1:49PM EDT22.500.030.010.09-0.02-40.00%1516,80357.42%
JD240621P000240002024-05-24 10:14AM EDT24.000.060.010.08+0.02+50.00%42,06550.98%
JD240621P000250002024-05-24 11:54AM EDT25.000.070.030.15+0.03+75.00%517,72150.39%
JD240621P000260002024-05-24 3:58PM EDT26.000.110.110.13+0.04+57.14%615,60240.82%
JD240621P000275002024-05-24 3:53PM EDT27.500.290.270.30+0.11+61.11%2,06018,64838.09%
JD240621P000290002024-05-24 3:44PM EDT29.000.690.680.70+0.22+46.81%6425,50237.65%
JD240621P000300002024-05-24 3:53PM EDT30.001.121.111.14+0.32+40.00%1,54927,07138.18%
JD240621P000310002024-05-24 11:41AM EDT31.001.621.671.70+0.39+31.71%2328,17038.48%
JD240621P000325002024-05-24 3:49PM EDT32.502.732.722.76+0.59+27.57%5318,36839.40%
JD240621P000340002024-05-24 2:24PM EDT34.003.993.954.05+0.93+30.39%37417,38842.38%
JD240621P000350002024-05-24 12:28PM EDT35.004.614.854.95+0.51+12.44%56256,93643.65%
JD240621P000360002024-05-23 1:56PM EDT36.004.805.555.900.00-11,44246.19%
JD240621P000375002024-05-24 3:07PM EDT37.507.377.207.35+1.07+16.98%571,46549.81%
JD240621P000390002024-05-24 2:26PM EDT39.008.777.909.10+2.64+43.07%141474.32%
JD240621P000400002024-05-23 2:50PM EDT40.008.719.7010.350.00-115074.71%
JD240621P000410002024-05-23 3:46PM EDT41.009.769.5510.850.00-11065.04%
JD240621P000425002024-04-04 3:34PM EDT42.5016.409.759.950.00-54000.00%
JD240621P000440002024-05-24 11:46AM EDT44.0013.7512.6513.85+3.75+37.50%1176.56%
JD240621P000450002024-04-04 3:34PM EDT45.0018.9011.9512.500.00-59000.00%
JD240621P000475002024-04-04 3:34PM EDT47.5021.3014.4014.950.00-46000.00%
JD240621P000500002024-05-23 10:15AM EDT50.0018.0018.7019.800.00-1088.28%
JD240621P000525002024-05-22 2:59PM EDT52.5019.5522.2022.300.00-10022581.25%
JD240621P000550002023-09-11 12:06PM EDT55.0023.2824.4524.700.00-100.00%
JD240621P000575002023-08-30 12:50PM EDT57.5023.5328.1528.500.00-10187.11%
JD240621P000600002024-04-04 3:35PM EDT60.0033.9526.8527.400.00-2,74000.00%
JD240621P000625002023-08-21 10:15AM EDT62.5029.6031.8032.200.00-100.00%
JD240621P000650002024-04-04 3:35PM EDT65.0038.9531.8532.400.00-2,63000.00%
JD240621P000675002024-03-15 2:11PM EDT67.5040.5041.8542.200.00-10353.61%
JD240621P000700002024-04-04 3:37PM EDT70.0043.7036.9037.400.00-5000.00%
JD240621P000725002024-03-11 12:55PM EDT72.5046.7545.3545.900.00-10321.83%
JD240621P000750002024-03-13 1:52PM EDT75.0047.0549.1549.950.00-100375.39%
JD240621P000800002023-04-17 9:51AM EDT80.0042.1141.7543.400.00-28000.00%
JD240621P000850002023-07-13 9:52AM EDT85.0046.3047.9049.100.00-100.00%
JD240621P000900002023-02-15 4:24PM EDT90.0038.0649.6053.700.00-500.00%
JD240621P000950002024-02-01 4:35PM EDT95.0072.7571.5072.800.00-50500.49%