Deutsche Märkte geschlossen
DAX
18.161,01 +243,73 (+1,36%) Euro Stoxx 50
5.006,85 +67,84 (+1,37%) Dow Jones 30
38.239,66 +153,86 (+0,40%) Gold
2.349,60 +7,10 (+0,30%) EUR/USD
1,0699 -0,0034 (-0,32%) Bitcoin EUR
59.189,57 -540,55 (-0,90%)
JD.com, Inc. (JD)
NasdaqGS - NasdaqGS Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EDT
Nachbörse:
Callsfür16. August 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| JD240816C00015000 | 2024-03-12 10:16AM EDT | 15.00 | 12.30 | 11.40 | 12.30 | 0.00 | - | - | 0 | 0.00% |
| JD240816C00016000 | 2024-04-18 10:04AM EDT | 16.00 | 9.56 | 14.50 | 14.95 | 0.00 | - | 2 | 3 | 83.69% |
| JD240816C00017000 | 2024-04-24 11:27AM EDT | 17.00 | 11.65 | 13.65 | 14.00 | 0.00 | - | 30 | 2 | 81.93% |
| JD240816C00018000 | 2024-04-23 10:10AM EDT | 18.00 | 10.05 | 12.70 | 13.05 | 0.00 | - | 4 | 4 | 77.44% |
| JD240816C00020000 | 2024-04-26 12:57PM EDT | 20.00 | 10.53 | 10.75 | 11.20 | +4.21 | +66.61% | 22 | 104 | 68.46% |
| JD240816C00021000 | 2024-04-22 10:36AM EDT | 21.00 | 6.60 | 9.90 | 10.25 | 0.00 | - | 3 | 263 | 65.48% |
| JD240816C00022000 | 2024-04-25 2:40PM EDT | 22.00 | 8.80 | 8.95 | 9.40 | +1.32 | +17.65% | 1 | 620 | 62.21% |
| JD240816C00023000 | 2024-04-26 11:22AM EDT | 23.00 | 7.85 | 8.25 | 8.35 | +2.15 | +37.72% | 105 | 708 | 59.33% |
| JD240816C00024000 | 2024-04-26 10:31AM EDT | 24.00 | 7.05 | 7.40 | 7.55 | +3.71 | +111.08% | 1 | 267 | 57.23% |
| JD240816C00025000 | 2024-04-26 2:32PM EDT | 25.00 | 6.55 | 5.70 | 6.95 | +1.33 | +25.48% | 24 | 258 | 60.64% |
| JD240816C00026000 | 2024-04-26 10:36AM EDT | 26.00 | 5.65 | 5.90 | 6.05 | +1.11 | +24.45% | 22 | 757 | 54.44% |
| JD240816C00027000 | 2024-04-26 2:23PM EDT | 27.00 | 5.10 | 5.25 | 5.35 | +1.10 | +27.50% | 4 | 353 | 53.42% |
| JD240816C00028000 | 2024-04-26 2:47PM EDT | 28.00 | 4.47 | 4.60 | 4.75 | +1.09 | +32.25% | 14 | 505 | 52.59% |
| JD240816C00029000 | 2024-04-26 3:42PM EDT | 29.00 | 4.05 | 4.05 | 4.15 | +1.11 | +37.76% | 227 | 499 | 51.86% |
| JD240816C00030000 | 2024-04-26 2:06PM EDT | 30.00 | 3.40 | 3.55 | 3.65 | +0.85 | +33.33% | 27 | 3,867 | 51.56% |
| JD240816C00031000 | 2024-04-26 3:40PM EDT | 31.00 | 3.10 | 3.05 | 3.15 | +1.15 | +58.97% | 254 | 117 | 50.61% |
| JD240816C00032000 | 2024-04-26 3:03PM EDT | 32.00 | 2.62 | 2.67 | 2.77 | +0.82 | +45.56% | 569 | 1,225 | 50.81% |
| JD240816C00033000 | 2024-04-26 3:05PM EDT | 33.00 | 2.27 | 2.32 | 2.44 | +0.77 | +51.33% | 215 | 599 | 50.95% |
| JD240816C00034000 | 2024-04-26 3:54PM EDT | 34.00 | 2.02 | 1.99 | 2.18 | +0.84 | +71.19% | 210 | 19 | 51.22% |
| JD240816C00035000 | 2024-04-26 3:54PM EDT | 35.00 | 1.75 | 1.70 | 1.76 | +0.68 | +63.55% | 11 | 253 | 50.44% |
| JD240816C00040000 | 2024-04-26 3:53PM EDT | 40.00 | 0.83 | 0.80 | 0.85 | +0.36 | +76.60% | 1,105 | 3,120 | 50.49% |
Putsfür16. August 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| JD240816P00016000 | 2024-03-26 3:31PM EDT | 16.00 | 0.21 | 0.03 | 0.19 | 0.00 | - | 5 | 13 | 64.06% |
| JD240816P00017000 | 2024-04-19 12:31PM EDT | 17.00 | 0.23 | 0.03 | 0.17 | 0.00 | - | 3 | 297 | 57.81% |
| JD240816P00018000 | 2024-04-24 9:42AM EDT | 18.00 | 0.16 | 0.05 | 0.21 | 0.00 | - | 1 | 62 | 55.47% |
| JD240816P00019000 | 2024-04-24 9:43AM EDT | 19.00 | 0.22 | 0.16 | 0.24 | 0.00 | - | 1 | 98 | 55.27% |
| JD240816P00020000 | 2024-04-26 11:56AM EDT | 20.00 | 0.24 | 0.20 | 0.23 | -0.05 | -17.24% | 5 | 289 | 51.07% |
| JD240816P00021000 | 2024-04-26 11:04AM EDT | 21.00 | 0.30 | 0.28 | 0.31 | -0.17 | -36.17% | 1 | 62 | 50.59% |
| JD240816P00022000 | 2024-04-26 9:34AM EDT | 22.00 | 0.39 | 0.38 | 0.41 | -0.16 | -29.09% | 2 | 422 | 49.22% |
| JD240816P00023000 | 2024-04-26 10:34AM EDT | 23.00 | 0.54 | 0.50 | 0.54 | -0.20 | -27.03% | 9 | 3,754 | 48.10% |
| JD240816P00024000 | 2024-04-26 3:28PM EDT | 24.00 | 0.71 | 0.67 | 0.71 | -0.26 | -26.80% | 24 | 637 | 47.22% |
| JD240816P00025000 | 2024-04-26 1:57PM EDT | 25.00 | 0.96 | 0.88 | 0.92 | -0.27 | -21.95% | 6 | 557 | 46.44% |
| JD240816P00026000 | 2024-04-26 11:19AM EDT | 26.00 | 1.27 | 1.15 | 1.19 | -0.26 | -16.99% | 17 | 1,498 | 46.00% |
| JD240816P00027000 | 2024-04-26 10:54AM EDT | 27.00 | 1.54 | 1.46 | 1.51 | -0.34 | -18.09% | 4 | 435 | 45.58% |
| JD240816P00028000 | 2024-04-26 3:48PM EDT | 28.00 | 1.85 | 1.83 | 1.88 | -0.53 | -22.27% | 12 | 188 | 45.17% |
| JD240816P00029000 | 2024-04-26 12:05PM EDT | 29.00 | 2.40 | 2.25 | 2.30 | -0.50 | -17.24% | 11 | 87 | 44.68% |
| JD240816P00030000 | 2024-04-26 2:53PM EDT | 30.00 | 2.80 | 2.72 | 2.80 | -0.72 | -20.45% | 235 | 230 | 44.63% |
| JD240816P00031000 | 2024-04-26 10:57AM EDT | 31.00 | 3.40 | 3.20 | 3.35 | -1.95 | -36.45% | 7 | 24 | 44.51% |
| JD240816P00032000 | 2024-04-26 3:46PM EDT | 32.00 | 3.84 | 3.80 | 3.90 | -1.06 | -21.63% | 48 | 86 | 43.63% |
| JD240816P00033000 | 2024-04-26 11:32AM EDT | 33.00 | 4.70 | 4.45 | 4.55 | -3.50 | -42.68% | 65 | 133 | 43.53% |
| JD240816P00034000 | 2024-04-19 3:24PM EDT | 34.00 | 8.87 | 5.10 | 5.25 | 0.00 | - | 2 | 14 | 43.51% |
| JD240816P00035000 | 2024-04-26 2:52PM EDT | 35.00 | 6.00 | 5.80 | 5.95 | -3.10 | -34.07% | 49 | 177 | 42.77% |
| JD240816P00040000 | 2024-04-26 3:20PM EDT | 40.00 | 10.10 | 9.90 | 11.05 | -3.00 | -22.90% | 1 | 0 | 50.29% |
