Deutsche Märkte geschlossen
Nikkei 225
39.341,54 -325,53 (-0,82%) Dow Jones 30
39.164,06 +36,26 (+0,09%) Bitcoin EUR
57.376,45 +443,90 (+0,78%) CMC Crypto 200
1.281,40 +15,26 (+1,21%) Nasdaq Compositive
17.858,68 +53,53 (+0,30%) S&P 500
5.482,87 +4,97 (+0,09%)
JD.com, Inc. (JD)
NasdaqGS - NasdaqGS Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EDT
Nachbörse:
Callsfür15. November 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| JD241115C00020000 | 2024-06-26 10:05AM EDT | 20.00 | 8.10 | 7.05 | 7.20 | 0.00 | - | 1 | 1 | 52.98% |
| JD241115C00021000 | 2024-06-21 1:01PM EDT | 21.00 | 8.04 | 6.25 | 6.90 | 0.00 | - | 120 | 60 | 56.64% |
| JD241115C00022000 | 2024-06-21 12:12PM EDT | 22.00 | 7.22 | 5.50 | 5.60 | 0.00 | - | 221 | 101 | 50.29% |
| JD241115C00023000 | 2024-06-27 9:40AM EDT | 23.00 | 5.30 | 4.80 | 4.90 | -1.60 | -23.19% | 1 | 82 | 49.07% |
| JD241115C00024000 | 2024-06-21 10:26AM EDT | 24.00 | 5.66 | 4.15 | 4.25 | 0.00 | - | 46 | 16 | 47.95% |
| JD241115C00025000 | 2024-06-21 10:36AM EDT | 25.00 | 4.95 | 3.55 | 3.65 | 0.00 | - | 90 | 326 | 46.85% |
| JD241115C00026000 | 2024-06-20 10:24AM EDT | 26.00 | 4.79 | 3.00 | 3.10 | 0.00 | - | 5 | 239 | 45.80% |
| JD241115C00027000 | 2024-06-21 12:11PM EDT | 27.00 | 3.84 | 2.55 | 2.69 | 0.00 | - | 16 | 47 | 46.12% |
| JD241115C00028000 | 2024-06-25 3:05PM EDT | 28.00 | 2.90 | 2.13 | 2.21 | 0.00 | - | 1 | 132 | 44.58% |
| JD241115C00029000 | 2024-06-27 12:19PM EDT | 29.00 | 1.91 | 1.77 | 2.04 | -0.49 | -20.42% | 69 | 505 | 47.12% |
| JD241115C00030000 | 2024-06-27 3:26PM EDT | 30.00 | 1.57 | 1.50 | 1.55 | -0.43 | -21.50% | 26 | 528 | 43.97% |
| JD241115C00031000 | 2024-06-24 9:35AM EDT | 31.00 | 2.25 | 1.25 | 1.49 | 0.00 | - | 1 | 1,113 | 47.12% |
| JD241115C00032000 | 2024-06-27 10:04AM EDT | 32.00 | 1.21 | 1.04 | 1.08 | -0.21 | -14.79% | 25 | 344 | 43.77% |
| JD241115C00033000 | 2024-06-27 12:19PM EDT | 33.00 | 0.91 | 0.86 | 0.90 | -0.24 | -20.87% | 1 | 48 | 43.75% |
| JD241115C00034000 | 2024-06-21 3:44PM EDT | 34.00 | 1.23 | 0.71 | 0.75 | 0.00 | - | 1 | 71 | 43.80% |
| JD241115C00035000 | 2024-06-27 11:57AM EDT | 35.00 | 0.65 | 0.58 | 0.63 | -0.17 | -20.73% | 13 | 164 | 43.99% |
| JD241115C00036000 | 2024-06-17 11:02AM EDT | 36.00 | 1.26 | 0.48 | 0.52 | 0.00 | - | 12 | 2,028 | 43.95% |
| JD241115C00037000 | 2024-06-12 11:53AM EDT | 37.00 | 1.37 | 0.40 | 0.44 | 0.00 | - | 1 | 295 | 44.24% |
| JD241115C00038000 | 2024-06-27 10:57AM EDT | 38.00 | 0.38 | 0.33 | 0.37 | -0.10 | -20.83% | 1 | 1,069 | 44.48% |
| JD241115C00039000 | 2024-06-13 9:33AM EDT | 39.00 | 1.08 | 0.27 | 0.32 | 0.00 | - | 8 | 68 | 44.97% |
| JD241115C00040000 | 2024-06-27 3:54PM EDT | 40.00 | 0.25 | 0.23 | 0.27 | -0.11 | -30.56% | 14 | 475 | 45.22% |
| JD241115C00041000 | 2024-06-03 2:51PM EDT | 41.00 | 0.98 | 0.19 | 0.23 | 0.00 | - | 50 | 60 | 45.51% |
| JD241115C00042000 | 2024-06-11 3:32PM EDT | 42.00 | 0.18 | 0.16 | 0.20 | -0.50 | -73.53% | 3 | 325 | 45.90% |
| JD241115C00044000 | 2024-05-21 11:03AM EDT | 44.00 | 1.74 | 0.29 | 0.35 | 0.00 | - | - | 2 | 54.44% |
| JD241115C00045000 | 2024-06-24 12:53PM EDT | 45.00 | 0.23 | 0.06 | 0.15 | 0.00 | - | 2 | 21 | 48.24% |
| JD241115C00049000 | 2024-05-23 2:55PM EDT | 49.00 | 0.60 | 0.09 | 0.22 | 0.00 | - | 2 | 4 | 54.30% |
| JD241115C00050000 | 2024-06-04 3:35PM EDT | 50.00 | 0.33 | 0.03 | 0.34 | 0.00 | - | 1 | 23 | 57.52% |
Putsfür15. November 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| JD241115P00017000 | 2024-06-14 3:24PM EDT | 17.00 | 0.16 | 0.06 | 0.40 | 0.00 | - | 6 | 10 | 57.13% |
| JD241115P00019000 | 2024-06-27 11:51AM EDT | 19.00 | 0.26 | 0.28 | 0.32 | -0.01 | -3.70% | 3 | 5 | 42.68% |
| JD241115P00020000 | 2024-06-20 1:52PM EDT | 20.00 | 0.28 | 0.39 | 0.44 | 0.00 | - | 6 | 38 | 41.36% |
| JD241115P00021000 | 2024-06-27 2:48PM EDT | 21.00 | 0.55 | 0.56 | 0.60 | +0.21 | +61.76% | 5 | 49 | 40.28% |
| JD241115P00022000 | 2024-06-14 3:24PM EDT | 22.00 | 0.60 | 0.76 | 0.81 | 0.00 | - | 6 | 62 | 39.36% |
| JD241115P00023000 | 2024-06-27 3:59PM EDT | 23.00 | 1.04 | 1.03 | 1.07 | +0.23 | +28.40% | 698 | 5 | 38.48% |
| JD241115P00024000 | 2024-06-20 10:29AM EDT | 24.00 | 1.01 | 1.36 | 1.41 | 0.00 | - | 1 | 4 | 38.04% |
| JD241115P00025000 | 2024-06-25 2:33PM EDT | 25.00 | 1.39 | 1.76 | 1.82 | 0.00 | - | 512 | 554 | 37.70% |
| JD241115P00026000 | 2024-06-27 9:53AM EDT | 26.00 | 1.94 | 2.21 | 2.28 | +0.16 | +8.99% | 4 | 1,102 | 37.11% |
| JD241115P00027000 | 2024-06-25 3:59PM EDT | 27.00 | 2.21 | 2.56 | 2.81 | 0.00 | - | 1 | 103 | 36.65% |
| JD241115P00028000 | 2024-06-27 2:20PM EDT | 28.00 | 3.30 | 3.30 | 3.40 | +0.61 | +22.68% | 1 | 337 | 36.13% |
| JD241115P00029000 | 2024-06-25 10:45AM EDT | 29.00 | 3.29 | 3.95 | 4.05 | 0.00 | - | 100 | 861 | 35.60% |
| JD241115P00030000 | 2024-06-24 11:32AM EDT | 30.00 | 3.30 | 4.65 | 4.75 | 0.00 | - | 19 | 76 | 34.96% |
| JD241115P00031000 | 2024-06-24 11:33AM EDT | 31.00 | 3.90 | 5.40 | 5.50 | 0.00 | - | 27 | 208 | 34.25% |
| JD241115P00032000 | 2024-06-26 3:07PM EDT | 32.00 | 5.31 | 6.20 | 6.30 | 0.00 | - | 536 | 551 | 33.59% |
| JD241115P00033000 | 2024-06-27 1:55PM EDT | 33.00 | 7.00 | 7.00 | 7.15 | +1.80 | +34.62% | 2 | 71 | 33.11% |
| JD241115P00034000 | 2024-06-24 1:59PM EDT | 34.00 | 6.26 | 7.90 | 8.05 | 0.00 | - | 40 | 201 | 33.11% |
| JD241115P00035000 | 2024-06-27 3:04PM EDT | 35.00 | 8.75 | 8.80 | 8.95 | +1.09 | +14.23% | 18 | 135 | 32.32% |
| JD241115P00036000 | 2024-06-26 10:59AM EDT | 36.00 | 8.57 | 9.75 | 9.85 | 0.00 | - | 100 | 263 | 30.18% |
| JD241115P00037000 | 2024-06-12 9:59AM EDT | 37.00 | 8.32 | 10.70 | 10.85 | 0.00 | - | 40 | 82 | 32.13% |
| JD241115P00038000 | 2024-06-24 3:52PM EDT | 38.00 | 10.25 | 10.70 | 12.80 | 0.00 | - | 160 | 930 | 61.33% |
| JD241115P00039000 | 2024-05-20 9:33AM EDT | 39.00 | 6.45 | 10.10 | 10.45 | 0.00 | - | 3 | 31 | 0.00% |
| JD241115P00040000 | 2024-06-18 3:51PM EDT | 40.00 | 11.20 | 13.15 | 15.05 | 0.00 | - | 80 | 0 | 71.34% |
| JD241115P00042000 | 2024-05-20 10:04AM EDT | 42.00 | 8.45 | 12.90 | 13.10 | 0.00 | - | - | 16 | 0.00% |
| JD241115P00045000 | 2024-05-31 9:30AM EDT | 45.00 | 15.25 | 18.40 | 18.85 | 0.00 | - | 88 | 0 | 45.80% |
| JD241115P00050000 | 2024-06-06 1:24PM EDT | 50.00 | 20.12 | 22.15 | 24.20 | 0.00 | - | - | 0 | 69.29% |
