Deutsche Märkte schließen in 1 Stunde 33 Minute
DAX
18.498,51 -109,65 (-0,59%) Euro Stoxx 50
4.982,37 -21,17 (-0,42%) Dow Jones 30
38.571,50 +0,47 (+0,00%) Gold
2.348,00 -21,30 (-0,90%) EUR/USD
1,0872 -0,0034 (-0,32%) Bitcoin EUR
64.110,93 -188,71 (-0,29%)
JD.com, Inc. (JD)
NasdaqGS - NasdaqGS Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Ab 09:57AM EDT. Markt geöffnet.
Callsfür28. Juni 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| JD240628C00023000 | 2024-05-24 10:43AM EDT | 23.00 | 7.66 | 6.80 | 7.60 | 0.00 | - | 114 | 40 | 65.63% |
| JD240628C00024000 | 2024-05-31 11:35AM EDT | 24.00 | 5.65 | 5.60 | 7.15 | 0.00 | - | 15 | 29 | 72.46% |
| JD240628C00025000 | 2024-06-03 3:58PM EDT | 25.00 | 5.10 | 5.10 | 5.25 | 0.00 | - | 50 | 62 | 53.32% |
| JD240628C00026000 | 2024-05-31 11:32AM EDT | 26.00 | 3.70 | 4.05 | 4.35 | 0.00 | - | 1 | 2 | 51.37% |
| JD240628C00027000 | 2024-06-03 10:31AM EDT | 27.00 | 3.35 | 3.30 | 3.45 | 0.00 | - | 1 | 10 | 46.97% |
| JD240628C00028000 | 2024-06-03 11:46AM EDT | 28.00 | 2.47 | 2.52 | 2.77 | 0.00 | - | 15 | 21 | 49.61% |
| JD240628C00029000 | 2024-06-04 9:39AM EDT | 29.00 | 1.86 | 1.85 | 1.88 | +0.12 | +6.90% | 6 | 2,088 | 41.02% |
| JD240628C00030000 | 2024-06-04 9:40AM EDT | 30.00 | 1.33 | 1.31 | 1.33 | +0.03 | +2.31% | 5 | 316 | 41.07% |
| JD240628C00031000 | 2024-06-03 1:42PM EDT | 31.00 | 0.96 | 0.90 | 0.93 | 0.00 | - | 50 | 230 | 41.99% |
| JD240628C00032000 | 2024-06-03 3:59PM EDT | 32.00 | 0.61 | 0.60 | 0.64 | 0.00 | - | 1,673 | 611 | 43.02% |
| JD240628C00033000 | 2024-06-04 9:36AM EDT | 33.00 | 0.40 | 0.40 | 0.44 | -0.04 | -9.09% | 7 | 2,902 | 44.24% |
| JD240628C00034000 | 2024-06-03 2:42PM EDT | 34.00 | 0.28 | 0.27 | 0.30 | 0.00 | - | 37 | 376 | 45.51% |
| JD240628C00035000 | 2024-06-03 9:51AM EDT | 35.00 | 0.24 | 0.18 | 0.21 | 0.00 | - | 2 | 472 | 46.97% |
| JD240628C00036000 | 2024-06-03 3:53PM EDT | 36.00 | 0.14 | 0.13 | 0.15 | 0.00 | - | 12 | 103 | 48.63% |
| JD240628C00037000 | 2024-06-03 12:18PM EDT | 37.00 | 0.09 | 0.09 | 0.12 | 0.00 | - | 2 | 185 | 50.00% |
| JD240628C00038000 | 2024-05-31 3:17PM EDT | 38.00 | 0.09 | 0.06 | 0.32 | 0.00 | - | 3 | 112 | 62.50% |
| JD240628C00039000 | 2024-06-03 11:42AM EDT | 39.00 | 0.08 | 0.01 | 0.50 | 0.00 | - | 5 | 1,026 | 72.46% |
| JD240628C00040000 | 2024-05-30 10:15AM EDT | 40.00 | 0.08 | 0.01 | 0.50 | 0.00 | - | 1 | 257 | 77.54% |
| JD240628C00041000 | 2024-05-23 10:36AM EDT | 41.00 | 0.13 | 0.01 | 0.50 | 0.00 | - | 2 | 35 | 82.32% |
| JD240628C00042000 | 2024-05-24 11:28AM EDT | 42.00 | 0.33 | 0.01 | 0.50 | 0.00 | - | 2 | 6 | 86.91% |
| JD240628C00045000 | 2024-05-23 10:36AM EDT | 45.00 | 0.06 | 0.01 | 0.50 | 0.00 | - | 1 | 10 | 99.80% |
Putsfür28. Juni 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| JD240628P00024000 | 2024-05-24 3:59PM EDT | 24.00 | 0.05 | 0.01 | 1.70 | 0.00 | - | 5 | 5 | 105.37% |
| JD240628P00025000 | 2024-05-31 12:23PM EDT | 25.00 | 0.11 | 0.05 | 0.10 | 0.00 | - | 2 | 60 | 47.27% |
| JD240628P00026000 | 2024-05-31 11:25AM EDT | 26.00 | 0.19 | 0.12 | 0.15 | 0.00 | - | 2 | 12 | 43.46% |
| JD240628P00027000 | 2024-06-03 11:48AM EDT | 27.00 | 0.27 | 0.22 | 0.25 | 0.00 | - | 50 | 455 | 41.02% |
| JD240628P00028000 | 2024-06-03 11:01AM EDT | 28.00 | 0.50 | 0.44 | 0.48 | 0.00 | - | 31 | 378 | 41.50% |
| JD240628P00029000 | 2024-06-03 1:42PM EDT | 29.00 | 0.75 | 0.72 | 0.76 | 0.00 | - | 8 | 117 | 39.80% |
| JD240628P00030000 | 2024-06-03 9:47AM EDT | 30.00 | 1.13 | 1.18 | 1.22 | 0.00 | - | 3 | 198 | 40.23% |
| JD240628P00031000 | 2024-06-03 1:42PM EDT | 31.00 | 1.80 | 1.74 | 1.80 | 0.00 | - | 3 | 342 | 40.53% |
| JD240628P00032000 | 2024-06-03 10:06AM EDT | 32.00 | 2.48 | 2.44 | 2.53 | 0.00 | - | 3 | 48 | 42.09% |
| JD240628P00033000 | 2024-05-31 3:45PM EDT | 33.00 | 3.65 | 3.20 | 3.35 | 0.00 | - | 1 | 25 | 44.04% |
| JD240628P00034000 | 2024-05-29 1:17PM EDT | 34.00 | 4.65 | 4.10 | 4.65 | 0.00 | - | 1 | 39 | 53.03% |
| JD240628P00035000 | 2024-05-31 9:49AM EDT | 35.00 | 5.50 | 4.90 | 5.20 | 0.00 | - | 40 | 60 | 51.47% |
| JD240628P00036000 | 2024-05-24 2:26PM EDT | 36.00 | 5.65 | 5.95 | 6.15 | 0.00 | - | 22 | 124 | 54.69% |
| JD240628P00037000 | 2024-05-22 3:57PM EDT | 37.00 | 4.80 | 6.90 | 7.25 | 0.00 | - | 40 | 5 | 54.88% |
| JD240628P00038000 | 2024-06-03 1:56PM EDT | 38.00 | 8.09 | 7.95 | 8.80 | 0.00 | - | 60 | 157 | 79.49% |
| JD240628P00040000 | 2024-05-20 3:50PM EDT | 40.00 | 6.22 | 8.85 | 10.60 | 0.00 | - | 70 | 0 | 102.54% |
| JD240628P00045000 | 2024-05-13 2:16PM EDT | 45.00 | 11.50 | 14.85 | 15.10 | 0.00 | - | 70 | 0 | 76.56% |
