Deutsche Märkte geschlossen

JD.com, Inc. (JD)

NasdaqGS - NasdaqGS Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
40,29+0,22 (+0,55%)
Börsenschluss: 04:00PM EDT
40,62 +0,33 (+0,82%)
Nachbörse: 07:59PM EDT
In the money
Anzeigen:ListeStellage
Callsfür21. Juni 2024
VertragsnameLetztes HandelsdatumStrikeLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
JD240621C000225002023-03-23 1:21PM EDT22.5019.4019.2020.250.00-1058.47%
JD240621C000250002023-03-13 11:32AM EDT25.0018.1317.5018.550.00--158.62%
JD240621C000300002023-03-23 11:27AM EDT30.0014.7614.0515.200.00-102655.66%
JD240621C000325002023-03-06 3:57PM EDT32.5020.5012.5013.250.00--152.89%
JD240621C000350002023-03-17 3:51PM EDT35.0010.2711.2511.700.00-1351.97%
JD240621C000375002023-03-22 1:13PM EDT37.509.2010.0010.500.00-81051.47%
JD240621C000400002023-03-23 11:47AM EDT40.009.358.159.800.00-39150.06%
JD240621C000425002023-03-24 9:55AM EDT42.508.247.758.15+0.44+5.64%204650.69%
JD240621C000450002023-03-24 10:28AM EDT45.007.156.807.20+0.15+2.14%16250.05%
JD240621C000475002023-03-20 2:53PM EDT47.505.436.056.400.00-121849.77%
JD240621C000500002023-03-23 10:58AM EDT50.005.555.205.600.00-729149.02%
JD240621C000525002023-03-22 10:00AM EDT52.504.404.704.950.00-243248.72%
JD240621C000550002023-03-24 12:43PM EDT55.004.124.104.40-0.18-4.19%110148.58%
JD240621C000575002023-03-23 10:38AM EDT57.503.803.603.900.00-225348.40%
JD240621C000600002023-03-24 11:23AM EDT60.003.393.153.45+0.34+11.15%349348.19%
JD240621C000625002023-03-01 10:42AM EDT62.506.102.823.100.00-313648.32%
JD240621C000650002023-03-20 9:31AM EDT65.002.102.432.730.00-139648.04%
JD240621C000675002023-03-09 2:41PM EDT67.502.852.162.500.00-13548.45%
JD240621C000700002023-03-22 10:33AM EDT70.001.961.952.220.00-6491,08248.30%
JD240621C000725002023-03-09 1:29PM EDT72.502.471.732.040.00-1348.71%
JD240621C000750002023-03-21 1:40PM EDT75.001.501.551.830.00-11220148.68%
JD240621C000800002023-03-22 3:06PM EDT80.001.151.241.470.00-974,69048.60%
JD240621C000850002023-03-21 2:35PM EDT85.001.000.981.180.00-110448.49%
JD240621C000900002023-03-17 3:50PM EDT90.000.740.800.980.00-17148.73%
JD240621C000950002023-03-20 9:31AM EDT95.000.520.660.870.00-1031549.61%
Putsfür21. Juni 2024
VertragsnameLetztes HandelsdatumStrikeLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
JD240621P000250002023-03-24 3:50PM EDT25.002.051.912.40-0.09-4.21%13252.86%
JD240621P000275002023-03-22 10:27AM EDT27.502.862.552.750.00-21350.78%
JD240621P000300002023-03-24 2:45PM EDT30.003.403.353.55+0.48+16.44%93749.68%
JD240621P000325002023-03-24 11:12AM EDT32.504.404.154.40+1.54+53.85%2541748.16%
JD240621P000350002023-03-24 1:57PM EDT35.005.385.205.50-0.15-2.71%25247.60%
JD240621P000375002023-03-20 9:30AM EDT37.507.006.356.650.00-1016446.59%
JD240621P000400002023-03-22 10:16AM EDT40.008.047.557.850.00-135745.25%
JD240621P000425002023-03-13 2:59PM EDT42.509.208.909.200.00-6228044.17%
JD240621P000450002023-03-13 12:53PM EDT45.0010.7910.4510.800.00-134043.88%
JD240621P000475002023-03-13 10:36AM EDT47.5012.3511.9012.350.00--1242.75%
JD240621P000500002023-03-09 12:34PM EDT50.0012.3513.6014.150.00-41642.49%
JD240621P000525002023-03-03 4:27PM EDT52.5011.6015.4015.850.00-4932141.15%
JD240621P000550002023-02-21 1:46PM EDT55.0013.6017.5518.050.00-6842.31%
JD240621P000575002023-03-09 10:40AM EDT57.5016.1719.3019.750.00-77339.94%
JD240621P000600002023-03-08 4:22PM EDT60.0016.5520.7521.950.00-71040.33%
JD240621P000625002023-01-24 10:30AM EDT62.5012.000.000.000.00-380.00%
JD240621P000650002023-03-10 3:56PM EDT65.0025.8525.7026.350.00-11140.15%
JD240621P000675002023-03-24 2:43PM EDT67.5028.3327.4028.75+10.03+54.81%201041.24%
JD240621P000700002023-03-24 2:43PM EDT70.0030.6330.3030.90-1.09-3.44%2053639.92%
JD240621P000725002023-02-21 2:00PM EDT72.5026.8532.1034.400.00--149.92%
JD240621P000750002023-02-23 11:21AM EDT75.0028.4834.3536.500.00-11648.44%
JD240621P000800002023-03-15 10:51AM EDT80.0041.2939.4541.300.00-455249.77%
JD240621P000850002023-03-09 12:09PM EDT85.0043.5543.4047.050.00-22758.77%
JD240621P000900002023-02-15 4:24PM EDT90.0038.0649.6053.700.00-5058.15%