Deutsche Märkte öffnen in 1 Stunde 25 Minute
Nikkei 225
37.624,72 -835,36 (-2,17%) Dow Jones 30
38.460,92 -42,77 (-0,11%) Bitcoin EUR
59.905,75 -2.462,35 (-3,95%) CMC Crypto 200
1.387,42 -36,68 (-2,58%) Nasdaq Compositive
15.712,75 +16,11 (+0,10%) S&P 500
5.071,63 +1,08 (+0,02%)
JD.com, Inc. (JD)
NasdaqGS - NasdaqGS Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EDT
Nachbörse:
Callsfür17. Januar 2025
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| JD250117C00012500 | 2024-04-24 9:30AM EDT | 12.50 | 16.17 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| JD250117C00015000 | 2024-04-23 10:01AM EDT | 15.00 | 13.60 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| JD250117C00017500 | 2024-04-24 3:50PM EDT | 17.50 | 11.97 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 0.00% |
| JD250117C00020000 | 2024-04-24 10:24AM EDT | 20.00 | 9.90 | 0.00 | 0.00 | 0.00 | - | 14 | 0 | 0.00% |
| JD250117C00022500 | 2024-04-24 3:50PM EDT | 22.50 | 8.12 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 0.00% |
| JD250117C00025000 | 2024-04-24 3:30PM EDT | 25.00 | 6.64 | 0.00 | 0.00 | 0.00 | - | 21 | 0 | 0.00% |
| JD250117C00027500 | 2024-04-24 3:05PM EDT | 27.50 | 5.25 | 0.00 | 0.00 | 0.00 | - | 92 | 0 | 0.00% |
| JD250117C00030000 | 2024-04-24 3:59PM EDT | 30.00 | 4.15 | 0.00 | 0.00 | 0.00 | - | 70 | 0 | 1.56% |
| JD250117C00032500 | 2024-04-24 3:37PM EDT | 32.50 | 3.25 | 0.00 | 0.00 | 0.00 | - | 149 | 0 | 3.13% |
| JD250117C00035000 | 2024-04-24 3:55PM EDT | 35.00 | 2.50 | 0.00 | 0.00 | 0.00 | - | 156 | 0 | 6.25% |
| JD250117C00037500 | 2024-04-24 2:23PM EDT | 37.50 | 1.96 | 0.00 | 0.00 | 0.00 | - | 184 | 0 | 6.25% |
| JD250117C00040000 | 2024-04-24 3:58PM EDT | 40.00 | 1.51 | 0.00 | 0.00 | 0.00 | - | 216 | 0 | 12.50% |
| JD250117C00042500 | 2024-04-24 1:38PM EDT | 42.50 | 1.19 | 0.00 | 0.00 | 0.00 | - | 27 | 0 | 12.50% |
| JD250117C00045000 | 2024-04-24 10:43AM EDT | 45.00 | 0.94 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| JD250117C00047500 | 2024-04-24 11:06AM EDT | 47.50 | 0.74 | 0.00 | 0.00 | 0.00 | - | 49 | 0 | 12.50% |
| JD250117C00050000 | 2024-04-24 12:21PM EDT | 50.00 | 0.56 | 0.00 | 0.00 | 0.00 | - | 33 | 0 | 12.50% |
| JD250117C00052500 | 2024-04-23 2:56PM EDT | 52.50 | 0.41 | 0.00 | 0.00 | 0.00 | - | 1,200 | 0 | 12.50% |
| JD250117C00055000 | 2024-04-23 12:55PM EDT | 55.00 | 0.36 | 0.00 | 0.00 | 0.00 | - | 76 | 0 | 12.50% |
| JD250117C00057500 | 2024-04-23 11:51AM EDT | 57.50 | 0.28 | 0.00 | 0.00 | 0.00 | - | 50 | 0 | 12.50% |
| JD250117C00060000 | 2024-04-23 1:58PM EDT | 60.00 | 0.24 | 0.00 | 0.00 | 0.00 | - | 1,142 | 0 | 25.00% |
| JD250117C00062500 | 2024-04-17 1:28PM EDT | 62.50 | 0.15 | 0.00 | 0.00 | 0.00 | - | 1,444 | 0 | 25.00% |
| JD250117C00065000 | 2024-04-19 10:38AM EDT | 65.00 | 0.14 | 0.00 | 0.00 | 0.00 | - | 22 | 0 | 25.00% |
| JD250117C00067500 | 2024-04-24 9:36AM EDT | 67.50 | 0.15 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 25.00% |
| JD250117C00070000 | 2024-04-24 2:41PM EDT | 70.00 | 0.16 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| JD250117C00072500 | 2024-04-03 1:37PM EDT | 72.50 | 0.10 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| JD250117C00075000 | 2024-04-17 10:21AM EDT | 75.00 | 0.11 | 0.00 | 0.00 | 0.00 | - | 25 | 0 | 25.00% |
| JD250117C00080000 | 2024-04-23 12:03PM EDT | 80.00 | 0.07 | 0.00 | 0.00 | 0.00 | - | 140 | 0 | 25.00% |
| JD250117C00085000 | 2024-04-24 2:45PM EDT | 85.00 | 0.07 | 0.00 | 0.00 | 0.00 | - | 70 | 0 | 25.00% |
| JD250117C00090000 | 2024-04-24 2:58PM EDT | 90.00 | 0.06 | 0.00 | 0.00 | 0.00 | - | 80 | 0 | 25.00% |
| JD250117C00095000 | 2024-04-24 1:30PM EDT | 95.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 25.00% |
Putsfür17. Januar 2025
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| JD250117P00012500 | 2024-04-24 1:02PM EDT | 12.50 | 0.16 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 25.00% |
| JD250117P00015000 | 2024-04-24 3:49PM EDT | 15.00 | 0.29 | 0.00 | 0.00 | 0.00 | - | 72 | 0 | 12.50% |
| JD250117P00017500 | 2024-04-24 2:03PM EDT | 17.50 | 0.55 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 12.50% |
| JD250117P00020000 | 2024-04-24 2:53PM EDT | 20.00 | 0.95 | 0.00 | 0.00 | 0.00 | - | 14 | 0 | 12.50% |
| JD250117P00022500 | 2024-04-24 12:21PM EDT | 22.50 | 1.59 | 0.00 | 0.00 | 0.00 | - | 30 | 0 | 6.25% |
| JD250117P00025000 | 2024-04-24 3:59PM EDT | 25.00 | 2.40 | 0.00 | 0.00 | 0.00 | - | 66 | 0 | 3.13% |
| JD250117P00027500 | 2024-04-24 1:57PM EDT | 27.50 | 3.54 | 0.00 | 0.00 | 0.00 | - | 762 | 0 | 0.78% |
| JD250117P00030000 | 2024-04-24 1:54PM EDT | 30.00 | 4.85 | 0.00 | 0.00 | 0.00 | - | 134 | 0 | 0.00% |
| JD250117P00032500 | 2024-04-24 2:29PM EDT | 32.50 | 6.42 | 0.00 | 0.00 | 0.00 | - | 220 | 0 | 0.00% |
| JD250117P00035000 | 2024-04-24 12:29PM EDT | 35.00 | 8.26 | 0.00 | 0.00 | 0.00 | - | 71 | 0 | 0.00% |
| JD250117P00037500 | 2024-04-17 3:23PM EDT | 37.50 | 12.65 | 0.00 | 0.00 | 0.00 | - | 586 | 0 | 0.00% |
| JD250117P00040000 | 2024-04-17 9:55AM EDT | 40.00 | 14.73 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 0.00% |
| JD250117P00042500 | 2024-04-18 3:39PM EDT | 42.50 | 17.10 | 0.00 | 0.00 | 0.00 | - | 31 | 0 | 0.00% |
| JD250117P00045000 | 2024-04-24 10:22AM EDT | 45.00 | 16.95 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| JD250117P00047500 | 2024-04-09 2:03PM EDT | 47.50 | 21.05 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| JD250117P00050000 | 2024-04-11 11:43AM EDT | 50.00 | 23.20 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| JD250117P00052500 | 2024-04-22 11:30AM EDT | 52.50 | 25.70 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| JD250117P00055000 | 2024-04-08 9:54AM EDT | 55.00 | 28.83 | 0.00 | 0.00 | 0.00 | - | 30 | 0 | 0.00% |
| JD250117P00057500 | 2023-09-28 3:35PM EDT | 57.50 | 28.86 | 31.35 | 32.10 | 0.00 | - | 1 | 0 | 85.47% |
| JD250117P00060000 | 2023-12-27 3:19PM EDT | 60.00 | 32.40 | 35.95 | 37.60 | 0.00 | - | 1 | 0 | 117.16% |
| JD250117P00062500 | 2023-03-17 2:25PM EDT | 62.50 | 25.60 | 25.25 | 27.80 | 0.00 | - | 1 | 294 | 0.00% |
| JD250117P00065000 | 2023-09-25 11:37AM EDT | 65.00 | 35.15 | 39.55 | 40.45 | 0.00 | - | 2 | 0 | 102.69% |
| JD250117P00067500 | 2023-08-15 2:09PM EDT | 67.50 | 31.70 | 35.15 | 35.90 | 0.00 | - | 5 | 0 | 0.00% |
| JD250117P00070000 | 2023-11-06 4:49PM EDT | 70.00 | 42.90 | 42.90 | 44.25 | 0.00 | - | 3 | 0 | 88.94% |
| JD250117P00072500 | 2023-09-06 9:30AM EDT | 72.50 | 38.65 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| JD250117P00075000 | 2024-04-24 10:04AM EDT | 75.00 | 46.74 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| JD250117P00080000 | 2023-12-27 3:25PM EDT | 80.00 | 52.35 | 55.75 | 56.65 | 0.00 | - | 2 | 1 | 129.25% |
| JD250117P00085000 | 2023-08-23 2:11PM EDT | 85.00 | 50.61 | 54.20 | 55.00 | 0.00 | - | 47 | 33 | 0.00% |
| JD250117P00090000 | 2024-01-02 11:20AM EDT | 90.00 | 62.55 | 65.85 | 69.95 | 0.00 | - | 1 | 0 | 154.71% |
| JD250117P00095000 | 2024-04-19 12:02PM EDT | 95.00 | 70.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
