Deutsche Märkte geschlossen
DAX
15.587,36 +124,64 (+0,81%) Euro Stoxx 50
4.182,91 +33,85 (+0,82%) Dow Jones 30
35.294,76 +382,20 (+1,09%) Gold
1.768,10 -29,80 (-1,66%) EUR/USD
1,1606 +0,0005 (+0,05%) BTC-EUR
52.617,41 -749,45 (-1,40%)
JD.com, Inc. (JD)
NasdaqGS - NasdaqGS Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
81,42+0,39 (+0,48%)
Börsenschluss: 4:00PM EDT
81,31 -0,11 (-0,14%)
Nachbörse: 07:58PM EDT
Nachbörse: 07:58PM EDT
Callsfür22. Oktober 2021
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| JD211022C00050000 | 2021-10-13 11:29AM EDT | 50.00 | 30.48 | 31.15 | 31.75 | 0.00 | - | 26 | 0 | 143.75% |
| JD211022C00064000 | 2021-10-07 9:48AM EDT | 64.00 | 12.40 | 17.30 | 17.55 | 0.00 | - | 100 | 100 | 62.50% |
| JD211022C00065000 | 2021-10-13 12:07PM EDT | 65.00 | 15.43 | 16.30 | 16.75 | 0.00 | - | 1 | 6 | 87.11% |
| JD211022C00067000 | 2021-10-14 1:25PM EDT | 67.00 | 13.30 | 14.30 | 14.70 | 0.00 | - | 60 | 63 | 73.44% |
| JD211022C00068000 | 2021-10-08 1:05PM EDT | 68.00 | 10.40 | 13.35 | 13.70 | 0.00 | - | 2 | 4 | 72.07% |
| JD211022C00069000 | 2021-10-05 9:48AM EDT | 69.00 | 4.20 | 12.30 | 12.70 | 0.00 | - | 9 | 34 | 64.06% |
| JD211022C00070000 | 2021-10-15 3:09PM EDT | 70.00 | 11.10 | 11.35 | 11.80 | +0.10 | +0.91% | 4 | 63 | 67.19% |
| JD211022C00071000 | 2021-10-15 3:12PM EDT | 71.00 | 10.35 | 10.35 | 10.75 | +0.70 | +7.25% | 10 | 27 | 59.96% |
| JD211022C00072000 | 2021-10-14 2:09PM EDT | 72.00 | 8.75 | 9.35 | 9.65 | 0.00 | - | 1 | 167 | 50.00% |
| JD211022C00073000 | 2021-10-15 3:52PM EDT | 73.00 | 8.52 | 8.40 | 8.75 | +0.28 | +3.40% | 1 | 339 | 51.86% |
| JD211022C00074000 | 2021-10-15 3:43PM EDT | 74.00 | 7.67 | 7.40 | 7.85 | +1.34 | +21.17% | 23 | 282 | 50.00% |
| JD211022C00075000 | 2021-10-15 3:01PM EDT | 75.00 | 6.30 | 6.50 | 6.75 | +0.07 | +1.12% | 85 | 205 | 50.78% |
| JD211022C00076000 | 2021-10-15 3:43PM EDT | 76.00 | 5.77 | 5.55 | 5.75 | +0.77 | +15.40% | 29 | 142 | 44.92% |
| JD211022C00077000 | 2021-10-15 12:54PM EDT | 77.00 | 4.19 | 4.65 | 4.85 | 0.00 | - | 24 | 142 | 42.58% |
| JD211022C00078000 | 2021-10-15 3:47PM EDT | 78.00 | 4.00 | 3.85 | 4.00 | +0.51 | +14.61% | 51 | 871 | 40.77% |
| JD211022C00079000 | 2021-10-15 3:49PM EDT | 79.00 | 3.20 | 3.10 | 3.20 | +0.29 | +9.97% | 146 | 666 | 38.97% |
| JD211022C00080000 | 2021-10-15 3:59PM EDT | 80.00 | 2.46 | 2.40 | 2.57 | +0.14 | +6.03% | 505 | 925 | 39.70% |
| JD211022C00081000 | 2021-10-15 3:52PM EDT | 81.00 | 1.83 | 1.80 | 1.91 | -0.01 | -0.54% | 833 | 246 | 37.70% |
| JD211022C00082000 | 2021-10-15 3:57PM EDT | 82.00 | 1.39 | 1.31 | 1.45 | +0.03 | +2.21% | 1,229 | 448 | 38.18% |
| JD211022C00083000 | 2021-10-15 3:59PM EDT | 83.00 | 0.96 | 0.94 | 1.01 | -0.05 | -4.95% | 487 | 248 | 37.06% |
| JD211022C00084000 | 2021-10-15 3:56PM EDT | 84.00 | 0.67 | 0.65 | 0.70 | -0.06 | -8.22% | 1,492 | 1,093 | 36.87% |
| JD211022C00085000 | 2021-10-15 3:59PM EDT | 85.00 | 0.45 | 0.43 | 0.47 | -0.07 | -13.46% | 434 | 714 | 36.77% |
| JD211022C00086000 | 2021-10-15 3:59PM EDT | 86.00 | 0.30 | 0.28 | 0.31 | -0.07 | -18.92% | 32 | 224 | 36.87% |
| JD211022C00087000 | 2021-10-15 3:50PM EDT | 87.00 | 0.20 | 0.19 | 0.21 | 0.00 | - | 6 | 68 | 37.50% |
| JD211022C00088000 | 2021-10-15 12:30PM EDT | 88.00 | 0.11 | 0.12 | 0.14 | 0.00 | - | 587 | 71 | 38.18% |
| JD211022C00089000 | 2021-10-15 3:57PM EDT | 89.00 | 0.09 | 0.08 | 0.10 | -0.01 | -10.00% | 6 | 6 | 39.45% |
| JD211022C00090000 | 2021-10-15 2:48PM EDT | 90.00 | 0.06 | 0.06 | 0.07 | -0.02 | -25.00% | 11 | 268 | 40.43% |
| JD211022C00092000 | 2021-10-15 2:47PM EDT | 92.00 | 0.03 | 0.03 | 0.04 | -0.06 | -66.67% | 21 | 1 | 43.36% |
| JD211022C00094000 | 2021-10-13 9:55AM EDT | 94.00 | 0.04 | 0.02 | 0.03 | 0.00 | - | - | 1 | 47.66% |
| JD211022C00095000 | 2021-10-13 2:54PM EDT | 95.00 | 0.03 | 0.00 | 0.03 | 0.00 | - | 53 | 147 | 50.78% |
| JD211022C00096000 | 2021-10-13 9:55AM EDT | 96.00 | 0.02 | 0.01 | 0.05 | 0.00 | - | - | 4 | 53.52% |
| JD211022C00100000 | 2021-10-08 2:23PM EDT | 100.00 | 0.06 | 0.01 | 0.09 | 0.00 | - | 1 | 14 | 69.53% |
| JD211022C00105000 | 2021-10-07 10:15AM EDT | 105.00 | 0.05 | 0.00 | 0.03 | 0.00 | - | 1 | 2 | 71.88% |
| JD211022C00110000 | 2021-10-14 2:06PM EDT | 110.00 | 0.02 | 0.01 | 0.03 | 0.00 | - | 10 | 27 | 85.94% |
| JD211022C00115000 | 2021-09-20 12:00AM EDT | 115.00 | 0.05 | 0.00 | 0.03 | 0.00 | - | - | 29 | 93.75% |
Putsfür22. Oktober 2021
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| JD211022P00040000 | 2021-09-23 3:51PM EDT | 40.00 | 0.01 | 0.00 | 0.03 | 0.00 | - | - | 60 | 189.06% |
| JD211022P00045000 | 2021-10-05 9:56AM EDT | 45.00 | 0.05 | 0.00 | 0.08 | 0.00 | - | - | 1 | 178.13% |
| JD211022P00050000 | 2021-10-06 1:48PM EDT | 50.00 | 0.05 | 0.00 | 0.08 | 0.00 | - | 1 | 13 | 149.22% |
| JD211022P00055000 | 2021-10-11 1:06PM EDT | 55.00 | 0.01 | 0.00 | 0.04 | 0.00 | - | 10 | 21 | 112.50% |
| JD211022P00060000 | 2021-10-13 1:18PM EDT | 60.00 | 0.02 | 0.00 | 0.04 | 0.00 | - | 4 | 115 | 89.84% |
| JD211022P00062000 | 2021-10-13 2:36PM EDT | 62.00 | 0.05 | 0.00 | 0.03 | 0.00 | - | 1 | 6 | 78.13% |
| JD211022P00063000 | 2021-10-07 11:24AM EDT | 63.00 | 0.19 | 0.00 | 0.03 | 0.00 | - | 3 | 7 | 74.22% |
| JD211022P00064000 | 2021-10-12 1:58PM EDT | 64.00 | 0.04 | 0.00 | 0.06 | 0.00 | - | 2 | 34 | 76.56% |
| JD211022P00065000 | 2021-10-15 9:30AM EDT | 65.00 | 0.03 | 0.00 | 0.03 | +0.01 | +50.00% | 2 | 258 | 65.63% |
| JD211022P00066000 | 2021-10-15 2:34PM EDT | 66.00 | 0.02 | 0.00 | 0.02 | -0.08 | -80.00% | 75 | 140 | 59.38% |
| JD211022P00067000 | 2021-10-15 1:25PM EDT | 67.00 | 0.02 | 0.00 | 0.03 | -0.11 | -84.62% | 10 | 54 | 57.81% |
| JD211022P00068000 | 2021-10-14 9:54AM EDT | 68.00 | 0.06 | 0.00 | 0.07 | 0.00 | - | 1 | 58 | 60.55% |
| JD211022P00069000 | 2021-10-15 11:43AM EDT | 69.00 | 0.02 | 0.02 | 0.04 | -0.07 | -77.78% | 5 | 136 | 55.08% |
| JD211022P00070000 | 2021-10-15 2:56PM EDT | 70.00 | 0.05 | 0.03 | 0.04 | -0.01 | -16.67% | 22 | 684 | 51.95% |
| JD211022P00071000 | 2021-10-15 3:35PM EDT | 71.00 | 0.04 | 0.04 | 0.06 | -0.03 | -42.86% | 4 | 472 | 50.39% |
| JD211022P00072000 | 2021-10-15 3:43PM EDT | 72.00 | 0.06 | 0.05 | 0.07 | -0.04 | -40.00% | 16 | 377 | 48.83% |
| JD211022P00073000 | 2021-10-15 3:18PM EDT | 73.00 | 0.08 | 0.08 | 0.09 | -0.22 | -73.33% | 27 | 470 | 46.29% |
| JD211022P00074000 | 2021-10-15 3:43PM EDT | 74.00 | 0.11 | 0.11 | 0.13 | -0.07 | -38.89% | 4 | 276 | 44.92% |
| JD211022P00075000 | 2021-10-15 3:59PM EDT | 75.00 | 0.17 | 0.15 | 0.18 | -0.09 | -34.62% | 59 | 516 | 43.07% |
| JD211022P00076000 | 2021-10-15 3:53PM EDT | 76.00 | 0.24 | 0.23 | 0.26 | -0.14 | -36.84% | 47 | 532 | 41.80% |
| JD211022P00077000 | 2021-10-15 3:52PM EDT | 77.00 | 0.35 | 0.33 | 0.37 | -0.17 | -32.69% | 52 | 1,024 | 40.38% |
| JD211022P00078000 | 2021-10-15 3:58PM EDT | 78.00 | 0.51 | 0.49 | 0.53 | -0.25 | -32.89% | 151 | 833 | 39.26% |
| JD211022P00079000 | 2021-10-15 3:41PM EDT | 79.00 | 0.72 | 0.70 | 0.76 | -0.34 | -32.08% | 160 | 328 | 38.43% |
| JD211022P00080000 | 2021-10-15 3:59PM EDT | 80.00 | 1.03 | 1.00 | 1.08 | -0.45 | -30.41% | 409 | 503 | 38.04% |
| JD211022P00081000 | 2021-10-15 3:53PM EDT | 81.00 | 1.43 | 1.39 | 1.48 | -0.49 | -25.52% | 618 | 366 | 37.50% |
| JD211022P00082000 | 2021-10-15 3:24PM EDT | 82.00 | 1.90 | 1.79 | 2.02 | -1.15 | -37.70% | 45 | 135 | 37.99% |
| JD211022P00083000 | 2021-10-15 1:33PM EDT | 83.00 | 3.15 | 2.43 | 2.62 | -0.15 | -4.55% | 16 | 96 | 37.79% |
| JD211022P00084000 | 2021-10-15 2:07PM EDT | 84.00 | 3.98 | 3.15 | 3.30 | -0.97 | -19.60% | 9 | 20 | 37.40% |
| JD211022P00085000 | 2021-10-15 3:17PM EDT | 85.00 | 4.05 | 3.95 | 4.20 | -2.10 | -34.15% | 12 | 10 | 41.26% |
| JD211022P00086000 | 2021-10-15 10:32AM EDT | 86.00 | 5.74 | 4.70 | 5.00 | -0.09 | -1.54% | 2 | 26 | 40.87% |
| JD211022P00087000 | 2021-10-13 2:38PM EDT | 87.00 | 6.50 | 5.65 | 6.05 | 0.00 | - | - | 1 | 48.05% |
| JD211022P00088000 | 2021-10-13 12:50PM EDT | 88.00 | 8.07 | 6.55 | 6.85 | 0.00 | - | - | 8 | 45.12% |
| JD211022P00090000 | 2021-09-20 12:00AM EDT | 90.00 | 14.13 | 8.50 | 8.90 | 0.00 | - | - | 5 | 56.64% |
© 2021 Verizon Media. Alle Rechte vorbehalten.
