Deutsche Märkte schließen in 2 Stunden 33 Minuten

JD.com, Inc. (JD)

NasdaqGS - NasdaqGS Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
52,04+2,52 (+5,09%)
Börsenschluss: 04:00PM EDT
53,47 +1,43 (+2,75%)
Vorbörslich: 08:57AM EDT
In the money
Anzeigen:ListeStellage
Callsfür7. Oktober 2022
VertragsnameLetztes HandelsdatumStrikeLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
JD221007C000400002022-10-04 1:08PM EDT40.0011.860.000.000.00-270.00%
JD221007C000415002022-09-29 12:55PM EDT41.509.450.000.000.00--20.00%
JD221007C000420002022-09-29 10:07AM EDT42.008.950.000.000.00--00.00%
JD221007C000425002022-09-29 12:32PM EDT42.508.500.000.000.00--20.00%
JD221007C000430002022-10-04 10:57AM EDT43.009.660.000.000.00-100.00%
JD221007C000440002022-10-04 3:32PM EDT44.008.100.000.000.00-320.00%
JD221007C000450002022-09-30 9:46AM EDT45.005.300.000.000.00-330.00%
JD221007C000455002022-09-30 9:48AM EDT45.504.750.000.000.00-110.00%
JD221007C000470002022-10-04 10:59AM EDT47.005.700.000.000.00-280.00%
JD221007C000480002022-10-04 12:43PM EDT48.004.350.000.000.00-6340.00%
JD221007C000485002022-10-04 10:25AM EDT48.503.850.000.000.00-68640.00%
JD221007C000490002022-10-04 2:30PM EDT49.003.350.000.000.00-521390.00%
JD221007C000495002022-10-04 1:45PM EDT49.502.750.000.000.00-2015310.00%
JD221007C000500002022-10-04 3:57PM EDT50.002.300.000.000.00-1,2082,7380.00%
JD221007C000510002022-10-04 2:24PM EDT51.001.840.000.000.00-2693720.00%
JD221007C000520002022-10-04 3:56PM EDT52.001.080.000.000.00-8794130.00%
JD221007C000530002022-10-04 3:44PM EDT53.000.630.000.000.00-5948746.25%
JD221007C000540002022-10-04 3:55PM EDT54.000.370.000.000.00-2,0521,48012.50%
JD221007C000550002022-10-04 3:59PM EDT55.000.210.000.000.00-3,4012,09912.50%
JD221007C000560002022-10-04 3:58PM EDT56.000.120.000.000.00-67476625.00%
JD221007C000570002022-10-04 3:51PM EDT57.000.080.000.000.00-48480025.00%
JD221007C000580002022-10-04 3:06PM EDT58.000.060.000.000.00-5,2005,34325.00%
JD221007C000590002022-10-04 3:22PM EDT59.000.040.000.000.00-17216225.00%
JD221007C000600002022-10-04 1:36PM EDT60.000.030.000.000.00-1333550.00%
JD221007C000610002022-10-04 2:54PM EDT61.000.030.000.000.00-1310650.00%
JD221007C000620002022-10-04 11:46AM EDT62.000.030.000.000.00-77050.00%
JD221007C000630002022-10-04 2:48PM EDT63.000.020.000.000.00-28442150.00%
JD221007C000640002022-10-04 2:49PM EDT64.000.020.000.000.00-3516250.00%
JD221007C000650002022-10-04 3:08PM EDT65.000.020.000.000.00-1521450.00%
JD221007C000660002022-10-03 11:26AM EDT66.000.020.000.000.00-817150.00%
JD221007C000670002022-10-04 9:46AM EDT67.000.020.000.000.00-140350.00%
JD221007C000680002022-10-04 10:22AM EDT68.000.030.000.000.00-124450.00%
JD221007C000690002022-10-04 10:23AM EDT69.000.020.000.000.00-510550.00%
JD221007C000700002022-09-28 12:20PM EDT70.000.050.000.000.00-104150.00%
JD221007C000710002022-09-15 3:29PM EDT71.000.240.000.000.00-11350.00%
JD221007C000720002022-09-20 1:50PM EDT72.000.090.000.000.00-52950.00%
JD221007C000730002022-09-28 12:28PM EDT73.000.040.000.000.00-11950.00%
JD221007C000740002022-10-04 9:33AM EDT74.000.010.000.000.00-588750.00%
JD221007C000750002022-09-27 9:50AM EDT75.000.050.000.000.00-44850.00%
JD221007C000760002022-10-03 9:42AM EDT76.000.010.000.000.00-7830050.00%
JD221007C000800002022-10-03 12:26PM EDT80.000.010.000.000.00-51850.00%
JD221007C000850002022-09-28 1:57PM EDT85.000.010.000.000.00-2450.00%
JD221007C000900002022-09-23 11:32AM EDT90.000.020.000.000.00-81650.00%
Putsfür7. Oktober 2022
VertragsnameLetztes HandelsdatumStrikeLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
JD221007P000350002022-09-29 1:31PM EDT35.000.010.000.000.00-1250.00%
JD221007P000400002022-10-03 3:58PM EDT40.000.010.000.000.00-6850.00%
JD221007P000415002022-10-04 11:49AM EDT41.500.010.000.000.00-1850.00%
JD221007P000430002022-10-03 10:04AM EDT43.000.060.000.000.00-109150.00%
JD221007P000435002022-10-03 10:08AM EDT43.500.070.000.000.00-42350.00%
JD221007P000440002022-10-04 9:51AM EDT44.000.020.000.000.00-55150.00%
JD221007P000445002022-10-04 9:46AM EDT44.500.040.000.000.00-122850.00%
JD221007P000450002022-10-04 12:40PM EDT45.000.020.000.000.00-7213550.00%
JD221007P000455002022-10-04 10:38AM EDT45.500.030.000.000.00-125450.00%
JD221007P000460002022-10-04 1:37PM EDT46.000.030.000.000.00-3126425.00%
JD221007P000465002022-10-04 11:02AM EDT46.500.050.000.000.00-595925.00%
JD221007P000470002022-10-04 2:22PM EDT47.000.040.000.000.00-13542425.00%
JD221007P000475002022-10-04 2:46PM EDT47.500.060.000.000.00-17320625.00%
JD221007P000480002022-10-04 3:59PM EDT48.000.090.000.000.00-3724125.00%
JD221007P000485002022-10-04 3:54PM EDT48.500.150.000.000.00-14919925.00%
JD221007P000490002022-10-04 3:53PM EDT49.000.200.000.000.00-4701,31112.50%
JD221007P000495002022-10-04 3:50PM EDT49.500.260.000.000.00-16419512.50%
JD221007P000500002022-10-04 2:59PM EDT50.000.280.000.000.00-59476512.50%
JD221007P000510002022-10-04 3:28PM EDT51.000.600.000.000.00-3555856.25%
JD221007P000520002022-10-04 3:59PM EDT52.001.040.000.000.00-3291,6560.39%
JD221007P000530002022-10-04 2:01PM EDT53.001.510.000.000.00-2441,2020.00%
JD221007P000540002022-10-04 12:05PM EDT54.001.840.000.000.00-1163440.00%
JD221007P000550002022-10-04 12:10PM EDT55.002.720.000.000.00-862170.00%
JD221007P000560002022-10-04 3:45PM EDT56.004.140.000.000.00-49490.00%
JD221007P000570002022-10-04 11:05AM EDT57.004.400.000.000.00-253640.00%
JD221007P000580002022-10-04 12:49PM EDT58.005.970.000.000.00-13910.00%
JD221007P000590002022-09-23 2:27PM EDT59.007.150.000.000.00-13060.00%
JD221007P000600002022-10-04 2:40PM EDT60.007.920.000.000.00-74910.00%
JD221007P000610002022-09-22 2:45PM EDT61.007.620.000.000.00-166170.00%
JD221007P000620002022-10-03 1:40PM EDT62.0012.620.000.000.00-101110.00%
JD221007P000630002022-10-03 3:36PM EDT63.0013.550.000.000.00-21330.00%
JD221007P000640002022-09-26 9:57AM EDT64.0010.230.000.000.00-1330.00%
JD221007P000650002022-09-09 9:32AM EDT65.005.350.000.000.00-5190.00%
JD221007P000660002022-08-29 10:29AM EDT66.005.2513.6014.000.00-939123.44%
JD221007P000680002022-09-27 10:48AM EDT68.0014.040.000.000.00-100.00%
JD221007P000690002022-09-27 9:49AM EDT69.0014.620.000.000.00-110.00%
JD221007P000700002022-09-27 10:45AM EDT70.0016.150.000.000.00-210.00%
JD221007P000710002022-09-01 12:52PM EDT71.009.9020.0520.900.00--0339.16%