Deutsche Märkte geschlossen

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
In the money
Anzeigen:ListeStellage
Callsfür22. Oktober 2021
VertragsnameLetztes HandelsdatumStrikeLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
JD211022C000500002021-10-13 11:29AM EDT50.0030.4831.1531.750.00-260143.75%
JD211022C000640002021-10-07 9:48AM EDT64.0012.4017.3017.550.00-10010062.50%
JD211022C000650002021-10-13 12:07PM EDT65.0015.4316.3016.750.00-1687.11%
JD211022C000670002021-10-14 1:25PM EDT67.0013.3014.3014.700.00-606373.44%
JD211022C000680002021-10-08 1:05PM EDT68.0010.4013.3513.700.00-2472.07%
JD211022C000690002021-10-05 9:48AM EDT69.004.2012.3012.700.00-93464.06%
JD211022C000700002021-10-15 3:09PM EDT70.0011.1011.3511.80+0.10+0.91%46367.19%
JD211022C000710002021-10-15 3:12PM EDT71.0010.3510.3510.75+0.70+7.25%102759.96%
JD211022C000720002021-10-14 2:09PM EDT72.008.759.359.650.00-116750.00%
JD211022C000730002021-10-15 3:52PM EDT73.008.528.408.75+0.28+3.40%133951.86%
JD211022C000740002021-10-15 3:43PM EDT74.007.677.407.85+1.34+21.17%2328250.00%
JD211022C000750002021-10-15 3:01PM EDT75.006.306.506.75+0.07+1.12%8520550.78%
JD211022C000760002021-10-15 3:43PM EDT76.005.775.555.75+0.77+15.40%2914244.92%
JD211022C000770002021-10-15 12:54PM EDT77.004.194.654.850.00-2414242.58%
JD211022C000780002021-10-15 3:47PM EDT78.004.003.854.00+0.51+14.61%5187140.77%
JD211022C000790002021-10-15 3:49PM EDT79.003.203.103.20+0.29+9.97%14666638.97%
JD211022C000800002021-10-15 3:59PM EDT80.002.462.402.57+0.14+6.03%50592539.70%
JD211022C000810002021-10-15 3:52PM EDT81.001.831.801.91-0.01-0.54%83324637.70%
JD211022C000820002021-10-15 3:57PM EDT82.001.391.311.45+0.03+2.21%1,22944838.18%
JD211022C000830002021-10-15 3:59PM EDT83.000.960.941.01-0.05-4.95%48724837.06%
JD211022C000840002021-10-15 3:56PM EDT84.000.670.650.70-0.06-8.22%1,4921,09336.87%
JD211022C000850002021-10-15 3:59PM EDT85.000.450.430.47-0.07-13.46%43471436.77%
JD211022C000860002021-10-15 3:59PM EDT86.000.300.280.31-0.07-18.92%3222436.87%
JD211022C000870002021-10-15 3:50PM EDT87.000.200.190.210.00-66837.50%
JD211022C000880002021-10-15 12:30PM EDT88.000.110.120.140.00-5877138.18%
JD211022C000890002021-10-15 3:57PM EDT89.000.090.080.10-0.01-10.00%6639.45%
JD211022C000900002021-10-15 2:48PM EDT90.000.060.060.07-0.02-25.00%1126840.43%
JD211022C000920002021-10-15 2:47PM EDT92.000.030.030.04-0.06-66.67%21143.36%
JD211022C000940002021-10-13 9:55AM EDT94.000.040.020.030.00--147.66%
JD211022C000950002021-10-13 2:54PM EDT95.000.030.000.030.00-5314750.78%
JD211022C000960002021-10-13 9:55AM EDT96.000.020.010.050.00--453.52%
JD211022C001000002021-10-08 2:23PM EDT100.000.060.010.090.00-11469.53%
JD211022C001050002021-10-07 10:15AM EDT105.000.050.000.030.00-1271.88%
JD211022C001100002021-10-14 2:06PM EDT110.000.020.010.030.00-102785.94%
JD211022C001150002021-09-20 12:00AM EDT115.000.050.000.030.00--2993.75%
Putsfür22. Oktober 2021
VertragsnameLetztes HandelsdatumStrikeLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
JD211022P000400002021-09-23 3:51PM EDT40.000.010.000.030.00--60189.06%
JD211022P000450002021-10-05 9:56AM EDT45.000.050.000.080.00--1178.13%
JD211022P000500002021-10-06 1:48PM EDT50.000.050.000.080.00-113149.22%
JD211022P000550002021-10-11 1:06PM EDT55.000.010.000.040.00-1021112.50%
JD211022P000600002021-10-13 1:18PM EDT60.000.020.000.040.00-411589.84%
JD211022P000620002021-10-13 2:36PM EDT62.000.050.000.030.00-1678.13%
JD211022P000630002021-10-07 11:24AM EDT63.000.190.000.030.00-3774.22%
JD211022P000640002021-10-12 1:58PM EDT64.000.040.000.060.00-23476.56%
JD211022P000650002021-10-15 9:30AM EDT65.000.030.000.03+0.01+50.00%225865.63%
JD211022P000660002021-10-15 2:34PM EDT66.000.020.000.02-0.08-80.00%7514059.38%
JD211022P000670002021-10-15 1:25PM EDT67.000.020.000.03-0.11-84.62%105457.81%
JD211022P000680002021-10-14 9:54AM EDT68.000.060.000.070.00-15860.55%
JD211022P000690002021-10-15 11:43AM EDT69.000.020.020.04-0.07-77.78%513655.08%
JD211022P000700002021-10-15 2:56PM EDT70.000.050.030.04-0.01-16.67%2268451.95%
JD211022P000710002021-10-15 3:35PM EDT71.000.040.040.06-0.03-42.86%447250.39%
JD211022P000720002021-10-15 3:43PM EDT72.000.060.050.07-0.04-40.00%1637748.83%
JD211022P000730002021-10-15 3:18PM EDT73.000.080.080.09-0.22-73.33%2747046.29%
JD211022P000740002021-10-15 3:43PM EDT74.000.110.110.13-0.07-38.89%427644.92%
JD211022P000750002021-10-15 3:59PM EDT75.000.170.150.18-0.09-34.62%5951643.07%
JD211022P000760002021-10-15 3:53PM EDT76.000.240.230.26-0.14-36.84%4753241.80%
JD211022P000770002021-10-15 3:52PM EDT77.000.350.330.37-0.17-32.69%521,02440.38%
JD211022P000780002021-10-15 3:58PM EDT78.000.510.490.53-0.25-32.89%15183339.26%
JD211022P000790002021-10-15 3:41PM EDT79.000.720.700.76-0.34-32.08%16032838.43%
JD211022P000800002021-10-15 3:59PM EDT80.001.031.001.08-0.45-30.41%40950338.04%
JD211022P000810002021-10-15 3:53PM EDT81.001.431.391.48-0.49-25.52%61836637.50%
JD211022P000820002021-10-15 3:24PM EDT82.001.901.792.02-1.15-37.70%4513537.99%
JD211022P000830002021-10-15 1:33PM EDT83.003.152.432.62-0.15-4.55%169637.79%
JD211022P000840002021-10-15 2:07PM EDT84.003.983.153.30-0.97-19.60%92037.40%
JD211022P000850002021-10-15 3:17PM EDT85.004.053.954.20-2.10-34.15%121041.26%
JD211022P000860002021-10-15 10:32AM EDT86.005.744.705.00-0.09-1.54%22640.87%
JD211022P000870002021-10-13 2:38PM EDT87.006.505.656.050.00--148.05%
JD211022P000880002021-10-13 12:50PM EDT88.008.076.556.850.00--845.12%
JD211022P000900002021-09-20 12:00AM EDT90.0014.138.508.900.00--556.64%