Deutsche Märkte schließen in 1 Stunde 8 Minute
DAX
18.155,14 -22,48 (-0,12%) Euro Stoxx 50
4.917,09 -18,88 (-0,38%) Dow Jones 30
38.969,11 -143,05 (-0,37%) Gold
2.309,60 -21,20 (-0,91%) EUR/USD
1,0686 -0,0030 (-0,28%) Bitcoin EUR
57.851,20 +215,31 (+0,37%)
JD.com, Inc. (JD)
NasdaqGS - NasdaqGS Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Ab 10:22AM EDT. Markt geöffnet.
Callsfür19. Juli 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| JD240719C00016000 | 2024-06-10 9:32AM EDT | 16.00 | 13.10 | 9.70 | 13.40 | 0.00 | - | - | 1 | 136.91% |
| JD240719C00017000 | 2024-06-11 10:00AM EDT | 17.00 | 12.75 | 10.30 | 12.30 | 0.00 | - | - | 1 | 193.75% |
| JD240719C00018000 | 2024-05-08 9:39AM EDT | 18.00 | 14.09 | 11.25 | 11.90 | 0.00 | - | - | 1 | 254.88% |
| JD240719C00019000 | 2024-06-10 11:45AM EDT | 19.00 | 10.65 | 7.60 | 9.30 | 0.00 | - | - | 3 | 85.55% |
| JD240719C00020000 | 2024-06-25 2:47PM EDT | 20.00 | 7.67 | 7.35 | 8.90 | -1.48 | -16.17% | 66 | 124 | 133.40% |
| JD240719C00021000 | 2024-06-10 10:22AM EDT | 21.00 | 8.55 | 6.35 | 7.80 | 0.00 | - | 13 | 272 | 115.92% |
| JD240719C00022000 | 2024-06-20 9:38AM EDT | 22.00 | 7.00 | 5.35 | 5.50 | 0.00 | - | 22 | 25 | 52.73% |
| JD240719C00023000 | 2024-06-21 9:30AM EDT | 23.00 | 5.33 | 4.00 | 4.50 | 0.00 | - | 6 | 203 | 51.76% |
| JD240719C00024000 | 2024-06-25 2:53PM EDT | 24.00 | 3.75 | 2.78 | 3.50 | -0.47 | -11.14% | 1 | 75 | 41.99% |
| JD240719C00025000 | 2024-06-25 12:05PM EDT | 25.00 | 2.73 | 2.33 | 2.74 | -0.57 | -17.27% | 2 | 775 | 45.70% |
| JD240719C00026000 | 2024-06-26 9:49AM EDT | 26.00 | 1.74 | 1.75 | 1.80 | -1.22 | -41.22% | 2 | 378 | 35.94% |
| JD240719C00027000 | 2024-06-25 2:08PM EDT | 27.00 | 1.33 | 1.12 | 1.16 | -0.61 | -31.44% | 17 | 286 | 35.06% |
| JD240719C00028000 | 2024-06-26 9:56AM EDT | 28.00 | 0.67 | 0.67 | 0.69 | -0.63 | -48.46% | 3,603 | 6,885 | 34.67% |
| JD240719C00029000 | 2024-06-26 9:51AM EDT | 29.00 | 0.40 | 0.37 | 0.40 | -0.40 | -50.00% | 15 | 2,730 | 35.40% |
| JD240719C00030000 | 2024-06-26 9:39AM EDT | 30.00 | 0.22 | 0.19 | 0.22 | -0.26 | -55.32% | 19 | 6,606 | 36.04% |
| JD240719C00031000 | 2024-06-26 9:39AM EDT | 31.00 | 0.12 | 0.10 | 0.13 | -0.17 | -58.62% | 2 | 4,787 | 37.70% |
| JD240719C00032000 | 2024-06-26 9:30AM EDT | 32.00 | 0.07 | 0.06 | 0.08 | -0.11 | -61.11% | 1 | 2,800 | 39.65% |
| JD240719C00033000 | 2024-06-26 9:56AM EDT | 33.00 | 0.05 | 0.04 | 0.06 | -0.06 | -54.55% | 4 | 3,690 | 42.97% |
| JD240719C00034000 | 2024-06-25 3:55PM EDT | 34.00 | 0.05 | 0.02 | 0.12 | -0.03 | -37.50% | 13 | 3,937 | 55.66% |
| JD240719C00035000 | 2024-06-26 9:44AM EDT | 35.00 | 0.04 | 0.01 | 0.04 | -0.02 | -33.33% | 4 | 6,105 | 49.61% |
| JD240719C00036000 | 2024-06-25 1:35PM EDT | 36.00 | 0.03 | 0.01 | 0.05 | -0.01 | -25.00% | 7 | 3,106 | 51.95% |
| JD240719C00037000 | 2024-06-25 2:23PM EDT | 37.00 | 0.04 | 0.01 | 0.21 | -0.02 | -33.33% | 1 | 1,012 | 70.31% |
| JD240719C00038000 | 2024-06-26 9:44AM EDT | 38.00 | 0.03 | 0.01 | 0.07 | -0.02 | -40.00% | 3 | 605 | 62.89% |
| JD240719C00039000 | 2024-06-24 2:32PM EDT | 39.00 | 0.11 | 0.01 | 0.20 | 0.00 | - | 2 | 671 | 78.91% |
| JD240719C00040000 | 2024-06-25 3:32PM EDT | 40.00 | 0.02 | 0.02 | 0.03 | -0.01 | -16.67% | 500 | 5,003 | 66.41% |
| JD240719C00041000 | 2024-06-14 1:25PM EDT | 41.00 | 0.03 | 0.01 | 0.51 | 0.00 | - | 100 | 50 | 104.88% |
| JD240719C00042000 | 2024-06-21 9:30AM EDT | 42.00 | 0.12 | 0.01 | 0.34 | 0.00 | - | 4 | 358 | 100.78% |
| JD240719C00043000 | 2024-06-18 1:42PM EDT | 43.00 | 0.06 | 0.01 | 0.19 | 0.00 | - | 1 | 923 | 94.53% |
| JD240719C00044000 | 2024-05-29 10:56AM EDT | 44.00 | 0.01 | 0.01 | 2.14 | 0.00 | - | 1 | 322 | 171.78% |
| JD240719C00045000 | 2024-05-24 10:00AM EDT | 45.00 | 0.13 | 0.00 | 0.10 | 0.00 | - | 1 | 98 | 91.41% |
| JD240719C00046000 | 2024-05-31 11:56AM EDT | 46.00 | 0.05 | 0.01 | 0.15 | 0.00 | - | 4 | 9 | 101.95% |
| JD240719C00047000 | 2024-06-21 9:30AM EDT | 47.00 | 0.07 | 0.01 | 0.99 | 0.00 | - | 4 | 0 | 150.68% |
| JD240719C00048000 | 2024-06-24 9:30AM EDT | 48.00 | 0.02 | 0.01 | 0.90 | 0.00 | - | 1 | 8 | 151.27% |
| JD240719C00049000 | 2024-06-17 9:30AM EDT | 49.00 | 0.02 | 0.01 | 1.30 | 0.00 | - | 3 | 35 | 169.73% |
Putsfür19. Juli 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| JD240719P00017000 | 2024-05-09 1:34PM EDT | 17.00 | 0.03 | 0.00 | 0.11 | 0.00 | - | 60 | 30 | 96.09% |
| JD240719P00019000 | 2024-06-25 3:25PM EDT | 19.00 | 0.02 | 0.01 | 1.72 | -0.02 | -50.00% | 1 | 30 | 154.49% |
| JD240719P00020000 | 2024-06-25 3:25PM EDT | 20.00 | 0.03 | 0.00 | 0.20 | -0.02 | -40.00% | 4 | 22 | 75.39% |
| JD240719P00021000 | 2024-06-20 2:21PM EDT | 21.00 | 0.03 | 0.01 | 0.25 | 0.00 | - | 100 | 52 | 69.53% |
| JD240719P00022000 | 2024-06-21 1:35PM EDT | 22.00 | 0.04 | 0.01 | 0.23 | 0.00 | - | 2 | 9 | 58.40% |
| JD240719P00023000 | 2024-06-25 2:59PM EDT | 23.00 | 0.04 | 0.02 | 0.14 | -0.01 | -20.00% | 40 | 134 | 50.78% |
| JD240719P00024000 | 2024-06-26 9:37AM EDT | 24.00 | 0.08 | 0.07 | 0.10 | +0.04 | +100.00% | 1 | 163 | 37.70% |
| JD240719P00025000 | 2024-06-26 9:30AM EDT | 25.00 | 0.13 | 0.17 | 0.20 | +0.04 | +44.44% | 1 | 687 | 35.35% |
| JD240719P00026000 | 2024-06-26 10:03AM EDT | 26.00 | 0.39 | 0.37 | 0.41 | +0.21 | +116.67% | 11 | 2,227 | 34.28% |
| JD240719P00027000 | 2024-06-25 3:07PM EDT | 27.00 | 0.78 | 0.74 | 0.78 | +0.35 | +81.40% | 1 | 1,058 | 33.99% |
| JD240719P00028000 | 2024-06-25 3:49PM EDT | 28.00 | 1.15 | 1.28 | 1.33 | +0.35 | +43.75% | 122 | 1,372 | 34.28% |
| JD240719P00029000 | 2024-06-26 10:04AM EDT | 29.00 | 1.98 | 1.99 | 2.04 | +0.63 | +46.67% | 5 | 5,464 | 34.96% |
| JD240719P00030000 | 2024-06-25 3:32PM EDT | 30.00 | 2.59 | 2.78 | 2.86 | +0.57 | +28.22% | 106 | 3,484 | 35.45% |
| JD240719P00031000 | 2024-06-26 9:39AM EDT | 31.00 | 3.90 | 3.70 | 3.85 | +1.05 | +36.84% | 1 | 2,506 | 42.68% |
| JD240719P00032000 | 2024-06-26 9:39AM EDT | 32.00 | 4.77 | 4.65 | 4.80 | +1.02 | +27.20% | 1 | 4,499 | 46.09% |
| JD240719P00033000 | 2024-06-21 2:19PM EDT | 33.00 | 5.05 | 5.65 | 5.95 | 0.00 | - | 5 | 1,686 | 52.54% |
| JD240719P00034000 | 2024-06-25 1:02PM EDT | 34.00 | 6.60 | 6.65 | 6.80 | +1.26 | +23.60% | 3 | 94 | 50.39% |
| JD240719P00035000 | 2024-06-25 3:46PM EDT | 35.00 | 7.40 | 7.65 | 8.40 | +1.60 | +27.59% | 7 | 2,300 | 81.45% |
| JD240719P00036000 | 2024-06-24 11:25AM EDT | 36.00 | 7.31 | 8.65 | 8.75 | 0.00 | - | 1 | 0 | 56.25% |
| JD240719P00037000 | 2024-06-20 2:21PM EDT | 37.00 | 8.35 | 9.65 | 9.75 | 0.00 | - | 29 | 0 | 60.94% |
| JD240719P00038000 | 2024-06-20 2:25PM EDT | 38.00 | 9.35 | 10.65 | 11.65 | 0.00 | - | 8 | 20 | 107.32% |
| JD240719P00039000 | 2024-06-14 9:39AM EDT | 39.00 | 10.10 | 11.65 | 11.75 | 0.00 | - | 2 | 2 | 69.53% |
| JD240719P00040000 | 2024-06-12 9:59AM EDT | 40.00 | 10.77 | 12.65 | 12.80 | 0.00 | - | 20 | 0 | 78.52% |
| JD240719P00041000 | 2024-05-07 12:05PM EDT | 41.00 | 9.17 | 11.15 | 11.30 | 0.00 | - | - | 100 | 0.00% |
| JD240719P00042000 | 2024-05-09 9:54AM EDT | 42.00 | 10.15 | 12.60 | 12.75 | 0.00 | - | 3 | 0 | 0.00% |
| JD240719P00043000 | 2024-06-21 9:45AM EDT | 43.00 | 14.75 | 15.25 | 15.80 | 0.00 | - | 5 | 0 | 101.95% |
| JD240719P00044000 | 2024-06-21 10:38AM EDT | 44.00 | 16.00 | 15.15 | 17.30 | 0.00 | - | 1 | 4 | 147.75% |
| JD240719P00045000 | 2024-06-12 12:52PM EDT | 45.00 | 15.19 | 17.50 | 17.90 | 0.00 | - | - | 0 | 91.41% |
| JD240719P00049000 | 2024-05-13 12:39PM EDT | 49.00 | 15.32 | 19.35 | 19.50 | 0.00 | - | 50 | 0 | 0.00% |
