Deutsche Märkte geschlossen
DAX
14.957,23 -253,16 (-1,66%) Euro Stoxx 50
4.130,62 -76,52 (-1,82%) Dow Jones 30
32.237,53 +132,28 (+0,41%) Gold
1.981,00 -14,90 (-0,75%) EUR/USD
1,0763 -0,0073 (-0,68%) Bitcoin EUR
25.687,07 +184,45 (+0,72%)
JD.com, Inc. (JD)
NasdaqGS - NasdaqGS Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EDT
Nachbörse:
Callsfür21. Juni 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| JD240621C00022500 | 2023-03-23 1:21PM EDT | 22.50 | 19.40 | 19.20 | 20.25 | 0.00 | - | 1 | 0 | 58.47% |
| JD240621C00025000 | 2023-03-13 11:32AM EDT | 25.00 | 18.13 | 17.50 | 18.55 | 0.00 | - | - | 1 | 58.62% |
| JD240621C00030000 | 2023-03-23 11:27AM EDT | 30.00 | 14.76 | 14.05 | 15.20 | 0.00 | - | 10 | 26 | 55.66% |
| JD240621C00032500 | 2023-03-06 3:57PM EDT | 32.50 | 20.50 | 12.50 | 13.25 | 0.00 | - | - | 1 | 52.89% |
| JD240621C00035000 | 2023-03-17 3:51PM EDT | 35.00 | 10.27 | 11.25 | 11.70 | 0.00 | - | 1 | 3 | 51.97% |
| JD240621C00037500 | 2023-03-22 1:13PM EDT | 37.50 | 9.20 | 10.00 | 10.50 | 0.00 | - | 8 | 10 | 51.47% |
| JD240621C00040000 | 2023-03-23 11:47AM EDT | 40.00 | 9.35 | 8.15 | 9.80 | 0.00 | - | 3 | 91 | 50.06% |
| JD240621C00042500 | 2023-03-24 9:55AM EDT | 42.50 | 8.24 | 7.75 | 8.15 | +0.44 | +5.64% | 20 | 46 | 50.69% |
| JD240621C00045000 | 2023-03-24 10:28AM EDT | 45.00 | 7.15 | 6.80 | 7.20 | +0.15 | +2.14% | 1 | 62 | 50.05% |
| JD240621C00047500 | 2023-03-20 2:53PM EDT | 47.50 | 5.43 | 6.05 | 6.40 | 0.00 | - | 1 | 218 | 49.77% |
| JD240621C00050000 | 2023-03-23 10:58AM EDT | 50.00 | 5.55 | 5.20 | 5.60 | 0.00 | - | 7 | 291 | 49.02% |
| JD240621C00052500 | 2023-03-22 10:00AM EDT | 52.50 | 4.40 | 4.70 | 4.95 | 0.00 | - | 2 | 432 | 48.72% |
| JD240621C00055000 | 2023-03-24 12:43PM EDT | 55.00 | 4.12 | 4.10 | 4.40 | -0.18 | -4.19% | 1 | 101 | 48.58% |
| JD240621C00057500 | 2023-03-23 10:38AM EDT | 57.50 | 3.80 | 3.60 | 3.90 | 0.00 | - | 2 | 253 | 48.40% |
| JD240621C00060000 | 2023-03-24 11:23AM EDT | 60.00 | 3.39 | 3.15 | 3.45 | +0.34 | +11.15% | 3 | 493 | 48.19% |
| JD240621C00062500 | 2023-03-01 10:42AM EDT | 62.50 | 6.10 | 2.82 | 3.10 | 0.00 | - | 3 | 136 | 48.32% |
| JD240621C00065000 | 2023-03-20 9:31AM EDT | 65.00 | 2.10 | 2.43 | 2.73 | 0.00 | - | 1 | 396 | 48.04% |
| JD240621C00067500 | 2023-03-09 2:41PM EDT | 67.50 | 2.85 | 2.16 | 2.50 | 0.00 | - | 1 | 35 | 48.45% |
| JD240621C00070000 | 2023-03-22 10:33AM EDT | 70.00 | 1.96 | 1.95 | 2.22 | 0.00 | - | 649 | 1,082 | 48.30% |
| JD240621C00072500 | 2023-03-09 1:29PM EDT | 72.50 | 2.47 | 1.73 | 2.04 | 0.00 | - | 1 | 3 | 48.71% |
| JD240621C00075000 | 2023-03-21 1:40PM EDT | 75.00 | 1.50 | 1.55 | 1.83 | 0.00 | - | 112 | 201 | 48.68% |
| JD240621C00080000 | 2023-03-22 3:06PM EDT | 80.00 | 1.15 | 1.24 | 1.47 | 0.00 | - | 97 | 4,690 | 48.60% |
| JD240621C00085000 | 2023-03-21 2:35PM EDT | 85.00 | 1.00 | 0.98 | 1.18 | 0.00 | - | 1 | 104 | 48.49% |
| JD240621C00090000 | 2023-03-17 3:50PM EDT | 90.00 | 0.74 | 0.80 | 0.98 | 0.00 | - | 1 | 71 | 48.73% |
| JD240621C00095000 | 2023-03-20 9:31AM EDT | 95.00 | 0.52 | 0.66 | 0.87 | 0.00 | - | 10 | 315 | 49.61% |
Putsfür21. Juni 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| JD240621P00025000 | 2023-03-24 3:50PM EDT | 25.00 | 2.05 | 1.91 | 2.40 | -0.09 | -4.21% | 1 | 32 | 52.86% |
| JD240621P00027500 | 2023-03-22 10:27AM EDT | 27.50 | 2.86 | 2.55 | 2.75 | 0.00 | - | 2 | 13 | 50.78% |
| JD240621P00030000 | 2023-03-24 2:45PM EDT | 30.00 | 3.40 | 3.35 | 3.55 | +0.48 | +16.44% | 93 | 7 | 49.68% |
| JD240621P00032500 | 2023-03-24 11:12AM EDT | 32.50 | 4.40 | 4.15 | 4.40 | +1.54 | +53.85% | 254 | 17 | 48.16% |
| JD240621P00035000 | 2023-03-24 1:57PM EDT | 35.00 | 5.38 | 5.20 | 5.50 | -0.15 | -2.71% | 2 | 52 | 47.60% |
| JD240621P00037500 | 2023-03-20 9:30AM EDT | 37.50 | 7.00 | 6.35 | 6.65 | 0.00 | - | 10 | 164 | 46.59% |
| JD240621P00040000 | 2023-03-22 10:16AM EDT | 40.00 | 8.04 | 7.55 | 7.85 | 0.00 | - | 1 | 357 | 45.25% |
| JD240621P00042500 | 2023-03-13 2:59PM EDT | 42.50 | 9.20 | 8.90 | 9.20 | 0.00 | - | 62 | 280 | 44.17% |
| JD240621P00045000 | 2023-03-13 12:53PM EDT | 45.00 | 10.79 | 10.45 | 10.80 | 0.00 | - | 13 | 40 | 43.88% |
| JD240621P00047500 | 2023-03-13 10:36AM EDT | 47.50 | 12.35 | 11.90 | 12.35 | 0.00 | - | - | 12 | 42.75% |
| JD240621P00050000 | 2023-03-09 12:34PM EDT | 50.00 | 12.35 | 13.60 | 14.15 | 0.00 | - | 4 | 16 | 42.49% |
| JD240621P00052500 | 2023-03-03 4:27PM EDT | 52.50 | 11.60 | 15.40 | 15.85 | 0.00 | - | 49 | 321 | 41.15% |
| JD240621P00055000 | 2023-02-21 1:46PM EDT | 55.00 | 13.60 | 17.55 | 18.05 | 0.00 | - | 6 | 8 | 42.31% |
| JD240621P00057500 | 2023-03-09 10:40AM EDT | 57.50 | 16.17 | 19.30 | 19.75 | 0.00 | - | 7 | 73 | 39.94% |
| JD240621P00060000 | 2023-03-08 4:22PM EDT | 60.00 | 16.55 | 20.75 | 21.95 | 0.00 | - | 7 | 10 | 40.33% |
| JD240621P00062500 | 2023-01-24 10:30AM EDT | 62.50 | 12.00 | 0.00 | 0.00 | 0.00 | - | 3 | 8 | 0.00% |
| JD240621P00065000 | 2023-03-10 3:56PM EDT | 65.00 | 25.85 | 25.70 | 26.35 | 0.00 | - | 1 | 11 | 40.15% |
| JD240621P00067500 | 2023-03-24 2:43PM EDT | 67.50 | 28.33 | 27.40 | 28.75 | +10.03 | +54.81% | 20 | 10 | 41.24% |
| JD240621P00070000 | 2023-03-24 2:43PM EDT | 70.00 | 30.63 | 30.30 | 30.90 | -1.09 | -3.44% | 20 | 536 | 39.92% |
| JD240621P00072500 | 2023-02-21 2:00PM EDT | 72.50 | 26.85 | 32.10 | 34.40 | 0.00 | - | - | 1 | 49.92% |
| JD240621P00075000 | 2023-02-23 11:21AM EDT | 75.00 | 28.48 | 34.35 | 36.50 | 0.00 | - | 1 | 16 | 48.44% |
| JD240621P00080000 | 2023-03-15 10:51AM EDT | 80.00 | 41.29 | 39.45 | 41.30 | 0.00 | - | 45 | 52 | 49.77% |
| JD240621P00085000 | 2023-03-09 12:09PM EDT | 85.00 | 43.55 | 43.40 | 47.05 | 0.00 | - | 2 | 27 | 58.77% |
| JD240621P00090000 | 2023-02-15 4:24PM EDT | 90.00 | 38.06 | 49.60 | 53.70 | 0.00 | - | 5 | 0 | 58.15% |
