Deutsche Märkte schließen in 2 Stunden 33 Minuten
DAX
12.524,69 -145,79 (-1,15%) Euro Stoxx 50
3.449,78 -34,70 (-1,00%) Dow Jones 30
30.316,32 +825,43 (+2,80%) Gold
1.718,90 -11,60 (-0,67%) EUR/USD
0,9907 -0,0079 (-0,79%) BTC-EUR
20.249,81 -27,96 (-0,14%)
JD.com, Inc. (JD)
NasdaqGS - NasdaqGS Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EDT
Vorbörslich:
Callsfür7. Oktober 2022
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| JD221007C00040000 | 2022-10-04 1:08PM EDT | 40.00 | 11.86 | 0.00 | 0.00 | 0.00 | - | 2 | 7 | 0.00% |
| JD221007C00041500 | 2022-09-29 12:55PM EDT | 41.50 | 9.45 | 0.00 | 0.00 | 0.00 | - | - | 2 | 0.00% |
| JD221007C00042000 | 2022-09-29 10:07AM EDT | 42.00 | 8.95 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| JD221007C00042500 | 2022-09-29 12:32PM EDT | 42.50 | 8.50 | 0.00 | 0.00 | 0.00 | - | - | 2 | 0.00% |
| JD221007C00043000 | 2022-10-04 10:57AM EDT | 43.00 | 9.66 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| JD221007C00044000 | 2022-10-04 3:32PM EDT | 44.00 | 8.10 | 0.00 | 0.00 | 0.00 | - | 3 | 2 | 0.00% |
| JD221007C00045000 | 2022-09-30 9:46AM EDT | 45.00 | 5.30 | 0.00 | 0.00 | 0.00 | - | 3 | 3 | 0.00% |
| JD221007C00045500 | 2022-09-30 9:48AM EDT | 45.50 | 4.75 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 0.00% |
| JD221007C00047000 | 2022-10-04 10:59AM EDT | 47.00 | 5.70 | 0.00 | 0.00 | 0.00 | - | 2 | 8 | 0.00% |
| JD221007C00048000 | 2022-10-04 12:43PM EDT | 48.00 | 4.35 | 0.00 | 0.00 | 0.00 | - | 63 | 4 | 0.00% |
| JD221007C00048500 | 2022-10-04 10:25AM EDT | 48.50 | 3.85 | 0.00 | 0.00 | 0.00 | - | 68 | 64 | 0.00% |
| JD221007C00049000 | 2022-10-04 2:30PM EDT | 49.00 | 3.35 | 0.00 | 0.00 | 0.00 | - | 52 | 139 | 0.00% |
| JD221007C00049500 | 2022-10-04 1:45PM EDT | 49.50 | 2.75 | 0.00 | 0.00 | 0.00 | - | 201 | 531 | 0.00% |
| JD221007C00050000 | 2022-10-04 3:57PM EDT | 50.00 | 2.30 | 0.00 | 0.00 | 0.00 | - | 1,208 | 2,738 | 0.00% |
| JD221007C00051000 | 2022-10-04 2:24PM EDT | 51.00 | 1.84 | 0.00 | 0.00 | 0.00 | - | 269 | 372 | 0.00% |
| JD221007C00052000 | 2022-10-04 3:56PM EDT | 52.00 | 1.08 | 0.00 | 0.00 | 0.00 | - | 879 | 413 | 0.00% |
| JD221007C00053000 | 2022-10-04 3:44PM EDT | 53.00 | 0.63 | 0.00 | 0.00 | 0.00 | - | 594 | 874 | 6.25% |
| JD221007C00054000 | 2022-10-04 3:55PM EDT | 54.00 | 0.37 | 0.00 | 0.00 | 0.00 | - | 2,052 | 1,480 | 12.50% |
| JD221007C00055000 | 2022-10-04 3:59PM EDT | 55.00 | 0.21 | 0.00 | 0.00 | 0.00 | - | 3,401 | 2,099 | 12.50% |
| JD221007C00056000 | 2022-10-04 3:58PM EDT | 56.00 | 0.12 | 0.00 | 0.00 | 0.00 | - | 674 | 766 | 25.00% |
| JD221007C00057000 | 2022-10-04 3:51PM EDT | 57.00 | 0.08 | 0.00 | 0.00 | 0.00 | - | 484 | 800 | 25.00% |
| JD221007C00058000 | 2022-10-04 3:06PM EDT | 58.00 | 0.06 | 0.00 | 0.00 | 0.00 | - | 5,200 | 5,343 | 25.00% |
| JD221007C00059000 | 2022-10-04 3:22PM EDT | 59.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 172 | 162 | 25.00% |
| JD221007C00060000 | 2022-10-04 1:36PM EDT | 60.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 13 | 335 | 50.00% |
| JD221007C00061000 | 2022-10-04 2:54PM EDT | 61.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 13 | 106 | 50.00% |
| JD221007C00062000 | 2022-10-04 11:46AM EDT | 62.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 7 | 70 | 50.00% |
| JD221007C00063000 | 2022-10-04 2:48PM EDT | 63.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 284 | 421 | 50.00% |
| JD221007C00064000 | 2022-10-04 2:49PM EDT | 64.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 35 | 162 | 50.00% |
| JD221007C00065000 | 2022-10-04 3:08PM EDT | 65.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 15 | 214 | 50.00% |
| JD221007C00066000 | 2022-10-03 11:26AM EDT | 66.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 8 | 171 | 50.00% |
| JD221007C00067000 | 2022-10-04 9:46AM EDT | 67.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 1 | 403 | 50.00% |
| JD221007C00068000 | 2022-10-04 10:22AM EDT | 68.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 1 | 244 | 50.00% |
| JD221007C00069000 | 2022-10-04 10:23AM EDT | 69.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 5 | 105 | 50.00% |
| JD221007C00070000 | 2022-09-28 12:20PM EDT | 70.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 10 | 41 | 50.00% |
| JD221007C00071000 | 2022-09-15 3:29PM EDT | 71.00 | 0.24 | 0.00 | 0.00 | 0.00 | - | 1 | 13 | 50.00% |
| JD221007C00072000 | 2022-09-20 1:50PM EDT | 72.00 | 0.09 | 0.00 | 0.00 | 0.00 | - | 5 | 29 | 50.00% |
| JD221007C00073000 | 2022-09-28 12:28PM EDT | 73.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 1 | 19 | 50.00% |
| JD221007C00074000 | 2022-10-04 9:33AM EDT | 74.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 58 | 87 | 50.00% |
| JD221007C00075000 | 2022-09-27 9:50AM EDT | 75.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 4 | 48 | 50.00% |
| JD221007C00076000 | 2022-10-03 9:42AM EDT | 76.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 78 | 300 | 50.00% |
| JD221007C00080000 | 2022-10-03 12:26PM EDT | 80.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 5 | 18 | 50.00% |
| JD221007C00085000 | 2022-09-28 1:57PM EDT | 85.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 2 | 4 | 50.00% |
| JD221007C00090000 | 2022-09-23 11:32AM EDT | 90.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 8 | 16 | 50.00% |
Putsfür7. Oktober 2022
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| JD221007P00035000 | 2022-09-29 1:31PM EDT | 35.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 2 | 50.00% |
| JD221007P00040000 | 2022-10-03 3:58PM EDT | 40.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 6 | 8 | 50.00% |
| JD221007P00041500 | 2022-10-04 11:49AM EDT | 41.50 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 8 | 50.00% |
| JD221007P00043000 | 2022-10-03 10:04AM EDT | 43.00 | 0.06 | 0.00 | 0.00 | 0.00 | - | 10 | 91 | 50.00% |
| JD221007P00043500 | 2022-10-03 10:08AM EDT | 43.50 | 0.07 | 0.00 | 0.00 | 0.00 | - | 4 | 23 | 50.00% |
| JD221007P00044000 | 2022-10-04 9:51AM EDT | 44.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 5 | 51 | 50.00% |
| JD221007P00044500 | 2022-10-04 9:46AM EDT | 44.50 | 0.04 | 0.00 | 0.00 | 0.00 | - | 12 | 28 | 50.00% |
| JD221007P00045000 | 2022-10-04 12:40PM EDT | 45.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 72 | 135 | 50.00% |
| JD221007P00045500 | 2022-10-04 10:38AM EDT | 45.50 | 0.03 | 0.00 | 0.00 | 0.00 | - | 12 | 54 | 50.00% |
| JD221007P00046000 | 2022-10-04 1:37PM EDT | 46.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 31 | 264 | 25.00% |
| JD221007P00046500 | 2022-10-04 11:02AM EDT | 46.50 | 0.05 | 0.00 | 0.00 | 0.00 | - | 59 | 59 | 25.00% |
| JD221007P00047000 | 2022-10-04 2:22PM EDT | 47.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 135 | 424 | 25.00% |
| JD221007P00047500 | 2022-10-04 2:46PM EDT | 47.50 | 0.06 | 0.00 | 0.00 | 0.00 | - | 173 | 206 | 25.00% |
| JD221007P00048000 | 2022-10-04 3:59PM EDT | 48.00 | 0.09 | 0.00 | 0.00 | 0.00 | - | 37 | 241 | 25.00% |
| JD221007P00048500 | 2022-10-04 3:54PM EDT | 48.50 | 0.15 | 0.00 | 0.00 | 0.00 | - | 149 | 199 | 25.00% |
| JD221007P00049000 | 2022-10-04 3:53PM EDT | 49.00 | 0.20 | 0.00 | 0.00 | 0.00 | - | 470 | 1,311 | 12.50% |
| JD221007P00049500 | 2022-10-04 3:50PM EDT | 49.50 | 0.26 | 0.00 | 0.00 | 0.00 | - | 164 | 195 | 12.50% |
| JD221007P00050000 | 2022-10-04 2:59PM EDT | 50.00 | 0.28 | 0.00 | 0.00 | 0.00 | - | 594 | 765 | 12.50% |
| JD221007P00051000 | 2022-10-04 3:28PM EDT | 51.00 | 0.60 | 0.00 | 0.00 | 0.00 | - | 355 | 585 | 6.25% |
| JD221007P00052000 | 2022-10-04 3:59PM EDT | 52.00 | 1.04 | 0.00 | 0.00 | 0.00 | - | 329 | 1,656 | 0.39% |
| JD221007P00053000 | 2022-10-04 2:01PM EDT | 53.00 | 1.51 | 0.00 | 0.00 | 0.00 | - | 244 | 1,202 | 0.00% |
| JD221007P00054000 | 2022-10-04 12:05PM EDT | 54.00 | 1.84 | 0.00 | 0.00 | 0.00 | - | 116 | 344 | 0.00% |
| JD221007P00055000 | 2022-10-04 12:10PM EDT | 55.00 | 2.72 | 0.00 | 0.00 | 0.00 | - | 86 | 217 | 0.00% |
| JD221007P00056000 | 2022-10-04 3:45PM EDT | 56.00 | 4.14 | 0.00 | 0.00 | 0.00 | - | 4 | 949 | 0.00% |
| JD221007P00057000 | 2022-10-04 11:05AM EDT | 57.00 | 4.40 | 0.00 | 0.00 | 0.00 | - | 25 | 364 | 0.00% |
| JD221007P00058000 | 2022-10-04 12:49PM EDT | 58.00 | 5.97 | 0.00 | 0.00 | 0.00 | - | 1 | 391 | 0.00% |
| JD221007P00059000 | 2022-09-23 2:27PM EDT | 59.00 | 7.15 | 0.00 | 0.00 | 0.00 | - | 1 | 306 | 0.00% |
| JD221007P00060000 | 2022-10-04 2:40PM EDT | 60.00 | 7.92 | 0.00 | 0.00 | 0.00 | - | 7 | 491 | 0.00% |
| JD221007P00061000 | 2022-09-22 2:45PM EDT | 61.00 | 7.62 | 0.00 | 0.00 | 0.00 | - | 16 | 617 | 0.00% |
| JD221007P00062000 | 2022-10-03 1:40PM EDT | 62.00 | 12.62 | 0.00 | 0.00 | 0.00 | - | 10 | 111 | 0.00% |
| JD221007P00063000 | 2022-10-03 3:36PM EDT | 63.00 | 13.55 | 0.00 | 0.00 | 0.00 | - | 2 | 133 | 0.00% |
| JD221007P00064000 | 2022-09-26 9:57AM EDT | 64.00 | 10.23 | 0.00 | 0.00 | 0.00 | - | 1 | 33 | 0.00% |
| JD221007P00065000 | 2022-09-09 9:32AM EDT | 65.00 | 5.35 | 0.00 | 0.00 | 0.00 | - | 5 | 19 | 0.00% |
| JD221007P00066000 | 2022-08-29 10:29AM EDT | 66.00 | 5.25 | 13.60 | 14.00 | 0.00 | - | 9 | 39 | 123.44% |
| JD221007P00068000 | 2022-09-27 10:48AM EDT | 68.00 | 14.04 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| JD221007P00069000 | 2022-09-27 9:49AM EDT | 69.00 | 14.62 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 0.00% |
| JD221007P00070000 | 2022-09-27 10:45AM EDT | 70.00 | 16.15 | 0.00 | 0.00 | 0.00 | - | 2 | 1 | 0.00% |
| JD221007P00071000 | 2022-09-01 12:52PM EDT | 71.00 | 9.90 | 20.05 | 20.90 | 0.00 | - | - | 0 | 339.16% |
© 2022 Yahoo. Alle Rechte vorbehalten.
