Deutsche Märkte geschlossen
DAX
12.813,03 +29,26 (+0,23%) Euro Stoxx 50
3.448,31 -6,55 (-0,19%) Dow Jones 30
31.097,26 +321,83 (+1,05%) Gold
1.812,90 +5,60 (+0,31%) EUR/USD
1,0426 -0,0057 (-0,54%) BTC-EUR
18.452,80 -358,86 (-1,91%)
JD.com, Inc. (JD)
NasdaqGS - NasdaqGS Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EDT
Nachbörse:
Callsfür8. Juli 2022
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| JD220708C00051000 | 2022-07-01 1:46PM EDT | 51.00 | 14.60 | 14.75 | 15.25 | +0.67 | +4.81% | 2 | 2 | 89.45% |
| JD220708C00053000 | 2022-06-29 9:36AM EDT | 53.00 | 10.93 | 12.85 | 13.15 | 0.00 | - | 1 | 1 | 77.73% |
| JD220708C00055000 | 2022-07-01 1:01PM EDT | 55.00 | 10.17 | 10.75 | 11.15 | +0.92 | +9.95% | 1 | 9 | 86.13% |
| JD220708C00056000 | 2022-06-03 9:50AM EDT | 56.00 | 4.21 | 9.50 | 10.65 | 0.00 | - | 1 | 1 | 71.68% |
| JD220708C00057000 | 2022-06-22 9:51AM EDT | 57.00 | 5.79 | 8.85 | 9.25 | 0.00 | - | 1 | 6 | 62.50% |
| JD220708C00058000 | 2022-06-29 9:30AM EDT | 58.00 | 7.33 | 7.90 | 8.25 | +0.73 | +11.06% | 1 | 22 | 58.98% |
| JD220708C00059000 | 2022-06-30 2:08PM EDT | 59.00 | 5.89 | 7.05 | 7.30 | 0.00 | - | 244 | 296 | 60.55% |
| JD220708C00060000 | 2022-07-01 3:45PM EDT | 60.00 | 6.40 | 6.15 | 6.45 | +1.25 | +24.27% | 15 | 25 | 60.94% |
| JD220708C00061000 | 2022-07-01 9:47AM EDT | 61.00 | 5.15 | 5.20 | 5.55 | +0.80 | +18.39% | 4 | 189 | 56.93% |
| JD220708C00062000 | 2022-07-01 9:31AM EDT | 62.00 | 3.80 | 4.45 | 4.65 | +0.15 | +4.11% | 16 | 70 | 56.01% |
| JD220708C00062500 | 2022-07-01 10:24AM EDT | 62.50 | 3.45 | 4.10 | 4.25 | +0.34 | +10.93% | 2 | 93 | 56.15% |
| JD220708C00063000 | 2022-07-01 2:24PM EDT | 63.00 | 3.57 | 3.70 | 3.90 | +0.59 | +19.80% | 11 | 176 | 55.76% |
| JD220708C00064000 | 2022-07-01 3:23PM EDT | 64.00 | 3.10 | 3.00 | 3.20 | +0.76 | +32.48% | 22 | 267 | 54.98% |
| JD220708C00065000 | 2022-07-01 3:59PM EDT | 65.00 | 2.45 | 2.40 | 2.54 | +0.59 | +31.72% | 329 | 890 | 54.15% |
| JD220708C00066000 | 2022-07-01 3:58PM EDT | 66.00 | 1.95 | 1.87 | 2.02 | +0.49 | +33.56% | 257 | 329 | 54.05% |
| JD220708C00067000 | 2022-07-01 3:50PM EDT | 67.00 | 1.49 | 1.41 | 1.54 | +0.53 | +55.21% | 367 | 329 | 53.27% |
| JD220708C00067500 | 2022-07-01 3:59PM EDT | 67.50 | 1.30 | 1.22 | 1.34 | +0.29 | +28.71% | 91 | 497 | 53.13% |
| JD220708C00068000 | 2022-07-01 3:50PM EDT | 68.00 | 1.11 | 1.04 | 1.15 | +0.24 | +27.59% | 130 | 154 | 52.73% |
| JD220708C00069000 | 2022-07-01 3:59PM EDT | 69.00 | 0.81 | 0.78 | 0.85 | +0.16 | +24.62% | 43 | 129 | 53.03% |
| JD220708C00070000 | 2022-07-01 3:59PM EDT | 70.00 | 0.57 | 0.55 | 0.62 | +0.15 | +35.71% | 659 | 782 | 52.93% |
| JD220708C00071000 | 2022-07-01 3:59PM EDT | 71.00 | 0.43 | 0.39 | 0.45 | +0.07 | +19.44% | 77 | 248 | 53.22% |
| JD220708C00072000 | 2022-07-01 3:20PM EDT | 72.00 | 0.33 | 0.28 | 0.32 | +0.09 | +37.50% | 566 | 104 | 53.71% |
| JD220708C00073000 | 2022-07-01 3:43PM EDT | 73.00 | 0.22 | 0.20 | 0.23 | -0.06 | -21.43% | 89 | 18 | 54.49% |
| JD220708C00074000 | 2022-07-01 3:39PM EDT | 74.00 | 0.16 | 0.14 | 0.17 | +0.01 | +6.67% | 5 | 81 | 55.27% |
| JD220708C00075000 | 2022-07-01 3:09PM EDT | 75.00 | 0.12 | 0.10 | 0.12 | +0.02 | +20.00% | 35 | 323 | 56.06% |
| JD220708C00076000 | 2022-07-01 3:09PM EDT | 76.00 | 0.08 | 0.07 | 0.09 | -0.04 | -33.33% | 1 | 9 | 57.03% |
| JD220708C00077000 | 2022-07-01 10:43AM EDT | 77.00 | 0.07 | 0.05 | 0.11 | -0.06 | -46.15% | 37 | 16 | 61.13% |
| JD220708C00078000 | 2022-07-01 2:53PM EDT | 78.00 | 0.05 | 0.04 | 0.09 | -0.15 | -75.00% | 107 | 6 | 62.89% |
| JD220708C00079000 | 2022-07-01 11:51AM EDT | 79.00 | 0.04 | 0.04 | 0.05 | 0.00 | - | 10 | 15 | 63.28% |
| JD220708C00080000 | 2022-06-27 9:32AM EDT | 80.00 | 0.32 | 0.02 | 0.08 | 0.00 | - | 3 | 27 | 67.97% |
| JD220708C00081000 | 2022-07-01 3:34PM EDT | 81.00 | 0.02 | 0.02 | 0.08 | -0.02 | -50.00% | 1 | 57 | 71.48% |
| JD220708C00085000 | 2022-07-01 12:30PM EDT | 85.00 | 0.03 | 0.00 | 0.06 | -0.16 | -84.21% | 1 | 82 | 79.69% |
| JD220708C00090000 | 2022-06-29 3:45PM EDT | 90.00 | 0.01 | 0.00 | 0.04 | 0.00 | - | 1 | 10 | 90.63% |
| JD220708C00100000 | 2022-06-21 9:58AM EDT | 100.00 | 0.05 | 0.00 | 0.11 | 0.00 | - | 5 | 10 | 131.25% |
Putsfür8. Juli 2022
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| JD220708P00035000 | 2022-06-21 11:46AM EDT | 35.00 | 0.02 | 0.00 | 0.05 | 0.00 | - | - | 1 | 184.38% |
| JD220708P00040000 | 2022-06-07 10:34AM EDT | 40.00 | 0.09 | 0.00 | 0.04 | 0.00 | - | 5 | 5 | 143.75% |
| JD220708P00045000 | 2022-06-24 10:27AM EDT | 45.00 | 0.05 | 0.00 | 0.03 | 0.00 | - | 105 | 103 | 109.38% |
| JD220708P00046000 | 2022-06-24 9:59AM EDT | 46.00 | 0.08 | 0.01 | 0.08 | 0.00 | - | 80 | 47 | 118.75% |
| JD220708P00047000 | 2022-06-16 2:37PM EDT | 47.00 | 0.33 | 0.02 | 0.03 | 0.00 | - | 19 | 35 | 103.91% |
| JD220708P00048000 | 2022-06-28 10:12AM EDT | 48.00 | 0.03 | 0.02 | 0.03 | 0.00 | - | 1 | 4 | 98.44% |
| JD220708P00048500 | 2022-06-28 10:12AM EDT | 48.50 | 0.03 | 0.02 | 0.03 | 0.00 | - | 1 | 1 | 95.31% |
| JD220708P00049000 | 2022-06-24 2:35PM EDT | 49.00 | 0.14 | 0.02 | 0.04 | 0.00 | - | 50 | 42 | 94.53% |
| JD220708P00050000 | 2022-06-28 9:43AM EDT | 50.00 | 0.06 | 0.02 | 0.05 | 0.00 | - | 2 | 26 | 90.63% |
| JD220708P00051000 | 2022-07-01 11:54AM EDT | 51.00 | 0.05 | 0.03 | 0.04 | -0.02 | -28.57% | 3 | 89 | 85.16% |
| JD220708P00052000 | 2022-06-28 10:43AM EDT | 52.00 | 0.07 | 0.03 | 0.05 | 0.00 | - | 6 | 30 | 80.86% |
| JD220708P00053000 | 2022-07-01 10:27AM EDT | 53.00 | 0.07 | 0.04 | 0.06 | -0.03 | -30.00% | 30 | 57 | 77.73% |
| JD220708P00054000 | 2022-07-01 1:45PM EDT | 54.00 | 0.08 | 0.00 | 0.10 | -0.05 | -38.46% | 28 | 28 | 71.88% |
| JD220708P00055000 | 2022-07-01 3:32PM EDT | 55.00 | 0.08 | 0.06 | 0.08 | -0.09 | -52.94% | 21 | 87 | 70.31% |
| JD220708P00056000 | 2022-07-01 11:54AM EDT | 56.00 | 0.09 | 0.08 | 0.10 | -0.15 | -62.50% | 6 | 31 | 67.19% |
| JD220708P00057000 | 2022-06-30 2:51PM EDT | 57.00 | 0.30 | 0.11 | 0.13 | 0.00 | - | 17 | 93 | 64.84% |
| JD220708P00058000 | 2022-07-01 3:57PM EDT | 58.00 | 0.17 | 0.15 | 0.17 | -0.26 | -60.47% | 2 | 94 | 62.31% |
| JD220708P00059000 | 2022-07-01 3:41PM EDT | 59.00 | 0.21 | 0.21 | 0.23 | -0.30 | -58.82% | 10 | 76 | 60.25% |
| JD220708P00060000 | 2022-07-01 3:59PM EDT | 60.00 | 0.31 | 0.30 | 0.33 | -0.37 | -54.41% | 103 | 419 | 58.98% |
| JD220708P00061000 | 2022-07-01 3:58PM EDT | 61.00 | 0.46 | 0.42 | 0.47 | -0.48 | -51.06% | 74 | 125 | 57.91% |
| JD220708P00062000 | 2022-07-01 3:55PM EDT | 62.00 | 0.62 | 0.59 | 0.64 | -0.66 | -51.56% | 33 | 161 | 56.59% |
| JD220708P00062500 | 2022-07-01 3:24PM EDT | 62.50 | 0.71 | 0.69 | 0.76 | -0.84 | -54.19% | 41 | 74 | 56.20% |
| JD220708P00063000 | 2022-07-01 3:55PM EDT | 63.00 | 0.86 | 0.81 | 0.88 | -0.74 | -46.25% | 68 | 200 | 55.62% |
| JD220708P00064000 | 2022-07-01 3:40PM EDT | 64.00 | 1.07 | 1.10 | 1.20 | -1.04 | -49.29% | 36 | 278 | 54.98% |
| JD220708P00065000 | 2022-07-01 3:48PM EDT | 65.00 | 1.50 | 1.48 | 1.59 | -1.03 | -40.71% | 111 | 265 | 54.59% |
| JD220708P00066000 | 2022-07-01 3:53PM EDT | 66.00 | 2.01 | 1.94 | 2.05 | -1.09 | -35.16% | 59 | 221 | 54.05% |
| JD220708P00067000 | 2022-07-01 3:52PM EDT | 67.00 | 2.57 | 2.47 | 2.62 | -2.23 | -46.46% | 24 | 124 | 53.81% |
| JD220708P00067500 | 2022-07-01 9:50AM EDT | 67.50 | 2.71 | 2.77 | 2.90 | -1.76 | -39.37% | 17 | 53 | 53.27% |
| JD220708P00068000 | 2022-07-01 3:56PM EDT | 68.00 | 3.15 | 3.05 | 3.25 | -1.60 | -33.68% | 3 | 46 | 52.88% |
| JD220708P00069000 | 2022-07-01 11:16AM EDT | 69.00 | 4.70 | 3.80 | 3.95 | -0.65 | -12.15% | 5 | 126 | 53.37% |
| JD220708P00070000 | 2022-06-30 2:41PM EDT | 70.00 | 6.20 | 4.55 | 4.75 | 0.00 | - | 1 | 93 | 53.52% |
| JD220708P00071000 | 2022-06-28 10:36AM EDT | 71.00 | 6.15 | 5.30 | 5.70 | 0.00 | - | 12 | 12 | 54.59% |
| JD220708P00072000 | 2022-06-28 10:06AM EDT | 72.00 | 6.75 | 6.25 | 6.45 | 0.00 | - | 4 | 1 | 53.71% |
| JD220708P00074000 | 2022-06-27 1:35PM EDT | 74.00 | 9.20 | 8.05 | 8.35 | 0.00 | - | - | 1 | 54.88% |
| JD220708P00080000 | 2022-06-22 11:04AM EDT | 80.00 | 18.10 | 13.95 | 14.25 | 0.00 | - | - | 3 | 67.97% |
| JD220708P00085000 | 2022-07-01 1:01PM EDT | 85.00 | 20.02 | 18.80 | 19.35 | -2.28 | -10.22% | 1 | 0 | 78.13% |
© 2022 Yahoo. Alle Rechte vorbehalten.
