Deutsche Märkte öffnen in 3 Stunden 28 Minuten
Nikkei 225
27.603,57-38,26(-0,14%)Dow Jones 30
35.116,40+278,24(+0,80%)BTC-EUR
31.950,54-991,78(-3,01%)CMC Crypto 200
927,96-15,48(-1,64%)Nasdaq Compositive
14.761,29+80,23(+0,55%)S&P 500
4.423,15+35,99(+0,82%)
JD.com, Inc. (JD)
NasdaqGS - NasdaqGS Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
70,24-1,25 (-1,75%)
Börsenschluss: 4:00PM EDT
70,00 -0,24 (-0,34 %)
Nachbörse: 07:58PM EDT
Nachbörse: 07:58PM EDT
Callsfür6. August 2021
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| JD210806C00056000 | 2021-07-27 2:15PM EDT | 56.00 | 7.45 | 13.55 | 14.90 | 0.00 | - | 4 | 4 | 208.01% |
| JD210806C00057000 | 2021-07-28 11:17AM EDT | 57.00 | 13.80 | 12.65 | 14.10 | 0.00 | - | 1 | 10 | 134.38% |
| JD210806C00058000 | 2021-07-28 9:30AM EDT | 58.00 | 10.70 | 10.60 | 13.65 | 0.00 | - | 4 | 20 | 237.99% |
| JD210806C00059000 | 2021-07-28 10:45AM EDT | 59.00 | 10.09 | 10.30 | 12.45 | 0.00 | - | 2 | 10 | 115.63% |
| JD210806C00060000 | 2021-08-03 2:47PM EDT | 60.00 | 10.00 | 9.45 | 10.90 | -1.93 | -16.18% | 10 | 289 | 159.77% |
| JD210806C00061000 | 2021-07-28 11:31AM EDT | 61.00 | 9.35 | 8.25 | 10.55 | 0.00 | - | 1 | 115 | 100.98% |
| JD210806C00062000 | 2021-07-28 11:01AM EDT | 62.00 | 9.70 | 7.50 | 9.65 | 0.00 | - | 1 | 122 | 110.35% |
| JD210806C00063000 | 2021-08-03 9:30AM EDT | 63.00 | 7.82 | 6.45 | 8.90 | -0.53 | -6.35% | 2 | 1,091 | 107.81% |
| JD210806C00064000 | 2021-08-02 11:49AM EDT | 64.00 | 6.50 | 5.75 | 6.40 | -1.45 | -18.24% | 1 | 407 | 72.85% |
| JD210806C00065000 | 2021-08-03 1:57PM EDT | 65.00 | 5.10 | 5.25 | 6.40 | -2.05 | -28.67% | 6 | 565 | 95.12% |
| JD210806C00066000 | 2021-08-02 1:55PM EDT | 66.00 | 5.70 | 4.30 | 4.90 | 0.00 | - | 5 | 691 | 69.14% |
| JD210806C00066500 | 2021-07-30 9:33AM EDT | 66.50 | 5.55 | 3.85 | 4.20 | 0.00 | - | 5 | 166 | 58.59% |
| JD210806C00067000 | 2021-08-03 3:47PM EDT | 67.00 | 3.40 | 3.40 | 3.60 | -1.94 | -36.33% | 198 | 414 | 51.37% |
| JD210806C00067500 | 2021-08-03 3:59PM EDT | 67.50 | 3.05 | 2.99 | 3.15 | -0.95 | -23.75% | 1 | 455 | 50.20% |
| JD210806C00068000 | 2021-08-03 3:24PM EDT | 68.00 | 2.55 | 2.58 | 2.78 | -1.98 | -43.71% | 16 | 346 | 50.20% |
| JD210806C00068500 | 2021-08-03 1:34PM EDT | 68.50 | 2.11 | 2.17 | 2.47 | -1.59 | -42.97% | 20 | 149 | 50.39% |
| JD210806C00069000 | 2021-08-03 3:22PM EDT | 69.00 | 1.84 | 1.78 | 1.97 | -1.35 | -42.32% | 433 | 844 | 49.81% |
| JD210806C00069500 | 2021-08-03 3:07PM EDT | 69.50 | 1.47 | 1.47 | 1.66 | -1.10 | -42.80% | 299 | 194 | 49.71% |
| JD210806C00070000 | 2021-08-03 3:53PM EDT | 70.00 | 1.23 | 1.23 | 1.32 | -0.98 | -44.34% | 597 | 1,411 | 47.17% |
| JD210806C00070500 | 2021-08-03 3:27PM EDT | 70.50 | 0.94 | 0.96 | 1.11 | -1.02 | -52.04% | 226 | 342 | 48.54% |
| JD210806C00071000 | 2021-08-03 3:57PM EDT | 71.00 | 0.80 | 0.77 | 0.82 | -0.82 | -50.62% | 826 | 1,031 | 45.41% |
| JD210806C00071500 | 2021-08-03 3:54PM EDT | 71.50 | 0.56 | 0.58 | 0.62 | -0.83 | -59.71% | 198 | 2,423 | 44.53% |
| JD210806C00072000 | 2021-08-03 3:51PM EDT | 72.00 | 0.39 | 0.44 | 0.47 | -0.76 | -66.09% | 643 | 1,446 | 44.34% |
| JD210806C00072500 | 2021-08-03 3:15PM EDT | 72.50 | 0.29 | 0.33 | 0.35 | -0.62 | -68.13% | 148 | 771 | 44.24% |
| JD210806C00073000 | 2021-08-03 3:23PM EDT | 73.00 | 0.25 | 0.25 | 0.26 | -0.51 | -67.11% | 549 | 1,311 | 44.34% |
| JD210806C00073500 | 2021-08-03 3:54PM EDT | 73.50 | 0.19 | 0.18 | 0.21 | -0.43 | -69.35% | 61 | 1,081 | 45.90% |
| JD210806C00074000 | 2021-08-03 3:48PM EDT | 74.00 | 0.15 | 0.14 | 0.16 | -0.34 | -69.39% | 1,240 | 2,015 | 46.68% |
| JD210806C00074500 | 2021-08-03 3:17PM EDT | 74.50 | 0.12 | 0.11 | 0.13 | -0.24 | -66.67% | 49 | 266 | 48.24% |
| JD210806C00075000 | 2021-08-03 3:59PM EDT | 75.00 | 0.10 | 0.09 | 0.10 | -0.20 | -66.67% | 924 | 1,867 | 49.02% |
| JD210806C00075500 | 2021-08-03 12:54PM EDT | 75.50 | 0.07 | 0.07 | 0.09 | -0.18 | -72.00% | 31 | 191 | 50.39% |
| JD210806C00076000 | 2021-08-03 3:00PM EDT | 76.00 | 0.07 | 0.06 | 0.08 | -0.13 | -65.00% | 425 | 566 | 52.34% |
| JD210806C00076500 | 2021-08-03 1:49PM EDT | 76.50 | 0.05 | 0.05 | 0.06 | -0.11 | -68.75% | 20 | 769 | 53.32% |
| JD210806C00077000 | 2021-08-03 3:13PM EDT | 77.00 | 0.05 | 0.04 | 0.06 | -0.07 | -58.33% | 45 | 740 | 55.47% |
| JD210806C00077500 | 2021-08-03 3:38PM EDT | 77.50 | 0.05 | 0.04 | 0.06 | -0.05 | -50.00% | 80 | 369 | 58.59% |
| JD210806C00078000 | 2021-08-03 10:37AM EDT | 78.00 | 0.04 | 0.04 | 0.05 | -0.05 | -55.56% | 10 | 901 | 60.94% |
| JD210806C00078500 | 2021-08-03 12:25PM EDT | 78.50 | 0.04 | 0.03 | 0.05 | -0.02 | -33.33% | 2 | 223 | 62.50% |
| JD210806C00079000 | 2021-08-03 1:13PM EDT | 79.00 | 0.03 | 0.03 | 0.04 | -0.03 | -50.00% | 8 | 193 | 64.06% |
| JD210806C00079500 | 2021-08-02 3:23PM EDT | 79.50 | 0.03 | 0.03 | 0.04 | -0.02 | -40.00% | 12 | 471 | 67.19% |
| JD210806C00080000 | 2021-08-03 3:39PM EDT | 80.00 | 0.03 | 0.02 | 0.04 | -0.02 | -40.00% | 122 | 840 | 68.36% |
| JD210806C00081000 | 2021-08-03 3:05PM EDT | 81.00 | 0.02 | 0.02 | 0.04 | -0.02 | -50.00% | 2 | 409 | 73.83% |
| JD210806C00081500 | 2021-08-02 10:36AM EDT | 81.50 | 0.05 | 0.02 | 0.03 | 0.00 | - | 193 | 248 | 74.22% |
| JD210806C00082000 | 2021-08-02 11:17AM EDT | 82.00 | 0.04 | 0.01 | 0.03 | 0.00 | - | 1 | 125 | 75.00% |
| JD210806C00082500 | 2021-08-03 12:14PM EDT | 82.50 | 0.02 | 0.00 | 0.03 | -0.02 | -50.00% | 10 | 271 | 75.00% |
| JD210806C00083000 | 2021-08-03 3:05PM EDT | 83.00 | 0.02 | 0.02 | 0.03 | -0.02 | -50.00% | 1 | 471 | 82.03% |
| JD210806C00083500 | 2021-08-02 12:46PM EDT | 83.50 | 0.02 | 0.01 | 0.03 | 0.00 | - | 5 | 220 | 82.81% |
| JD210806C00084000 | 2021-08-02 9:51AM EDT | 84.00 | 0.02 | 0.00 | 0.03 | -0.03 | -60.00% | 5 | 524 | 81.25% |
| JD210806C00085000 | 2021-08-02 11:59AM EDT | 85.00 | 0.02 | 0.00 | 0.03 | 0.00 | - | 7 | 509 | 85.94% |
| JD210806C00086000 | 2021-08-02 10:32AM EDT | 86.00 | 0.03 | 0.00 | 0.03 | 0.00 | - | 243 | 441 | 90.63% |
| JD210806C00086500 | 2021-08-02 10:36AM EDT | 86.50 | 0.03 | 0.00 | 0.03 | 0.00 | - | 348 | 596 | 93.75% |
| JD210806C00088000 | 2021-08-02 10:31AM EDT | 88.00 | 0.03 | 0.01 | 0.18 | 0.00 | - | 15 | 114 | 128.91% |
| JD210806C00089000 | 2021-08-02 11:26AM EDT | 89.00 | 0.03 | 0.01 | 0.04 | 0.00 | - | 3 | 222 | 110.94% |
| JD210806C00090000 | 2021-08-02 10:33AM EDT | 90.00 | 0.02 | 0.00 | 0.03 | 0.00 | - | 28 | 126 | 109.38% |
| JD210806C00091000 | 2021-07-28 9:35AM EDT | 91.00 | 0.51 | 0.00 | 0.06 | 0.00 | - | 1 | 108 | 122.66% |
| JD210806C00092000 | 2021-07-28 3:47PM EDT | 92.00 | 0.10 | 0.00 | 0.02 | 0.00 | - | - | 400 | 112.50% |
| JD210806C00093000 | 2021-07-29 12:08PM EDT | 93.00 | 0.03 | 0.00 | 0.03 | 0.00 | - | - | 107 | 121.88% |
| JD210806C00094000 | 2021-07-27 2:19PM EDT | 94.00 | 0.02 | 0.00 | 0.06 | 0.00 | - | 1 | 1 | 135.94% |
| JD210806C00095000 | 2021-07-27 2:19PM EDT | 95.00 | 0.04 | 0.00 | 0.02 | 0.00 | - | 113 | 280 | 125.00% |
| JD210806C00096000 | 2021-07-28 1:16PM EDT | 96.00 | 0.06 | 0.00 | 0.02 | 0.00 | - | 129 | 225 | 128.13% |
| JD210806C00097000 | 2021-07-27 9:59AM EDT | 97.00 | 0.06 | 0.00 | 0.03 | 0.00 | - | 100 | 100 | 137.50% |
| JD210806C00099000 | 2021-07-29 2:12PM EDT | 99.00 | 0.02 | 0.00 | 0.56 | 0.00 | - | - | 2 | 218.75% |
| JD210806C00100000 | 2021-07-28 3:39PM EDT | 100.00 | 0.11 | 0.00 | 0.04 | 0.00 | - | 2 | 463 | 153.13% |
| JD210806C00101000 | 2021-07-27 10:06AM EDT | 101.00 | 0.04 | 0.00 | 0.48 | 0.00 | - | 30 | 30 | 222.27% |
| JD210806C00102000 | 2021-07-28 1:38PM EDT | 102.00 | 0.06 | 0.00 | 0.40 | 0.00 | - | - | 2 | 219.92% |
| JD210806C00103000 | 2021-07-28 1:38PM EDT | 103.00 | 0.05 | 0.00 | 1.73 | 0.00 | - | - | 1 | 303.13% |
| JD210806C00105000 | 2021-07-29 2:01PM EDT | 105.00 | 0.02 | 0.00 | 0.52 | 0.00 | - | 12 | 246 | 244.14% |
| JD210806C00110000 | 2021-07-27 3:27PM EDT | 110.00 | 0.02 | 0.00 | 0.10 | 0.00 | - | 166 | 643 | 209.38% |
Putsfür6. August 2021
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| JD210806P00035000 | 2021-07-30 12:54PM EDT | 35.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 2 | 889 | 275.00% |
| JD210806P00045000 | 2021-07-30 1:12PM EDT | 45.00 | 0.01 | 0.00 | 0.04 | 0.00 | - | 4 | 155 | 196.88% |
| JD210806P00050000 | 2021-07-30 3:14PM EDT | 50.00 | 0.02 | 0.00 | 0.03 | 0.00 | - | 3 | 121 | 148.44% |
| JD210806P00055000 | 2021-08-03 1:39PM EDT | 55.00 | 0.02 | 0.01 | 0.02 | 0.00 | - | 11 | 223 | 110.94% |
| JD210806P00056000 | 2021-08-03 11:15AM EDT | 56.00 | 0.03 | 0.01 | 0.03 | +0.01 | +50.00% | 101 | 453 | 107.03% |
| JD210806P00057000 | 2021-08-03 1:29PM EDT | 57.00 | 0.02 | 0.01 | 0.03 | 0.00 | - | 1 | 106 | 99.22% |
| JD210806P00058000 | 2021-08-02 1:27PM EDT | 58.00 | 0.07 | 0.02 | 0.03 | +0.04 | +133.33% | 50 | 172 | 95.31% |
| JD210806P00059000 | 2021-08-03 11:15AM EDT | 59.00 | 0.03 | 0.02 | 0.03 | 0.00 | - | 13 | 177 | 87.50% |
| JD210806P00060000 | 2021-08-03 1:29PM EDT | 60.00 | 0.05 | 0.03 | 0.05 | +0.03 | +150.00% | 44 | 2,431 | 85.94% |
| JD210806P00061000 | 2021-08-02 12:31PM EDT | 61.00 | 0.05 | 0.03 | 0.06 | 0.00 | - | 8 | 190 | 79.69% |
| JD210806P00062000 | 2021-08-03 12:31PM EDT | 62.00 | 0.06 | 0.04 | 0.06 | 0.00 | - | 26 | 331 | 73.05% |
| JD210806P00063000 | 2021-08-03 1:24PM EDT | 63.00 | 0.09 | 0.06 | 0.08 | +0.03 | +50.00% | 32 | 294 | 69.14% |
| JD210806P00064000 | 2021-08-03 3:07PM EDT | 64.00 | 0.09 | 0.08 | 0.11 | +0.02 | +28.57% | 68 | 3,102 | 64.84% |
| JD210806P00065000 | 2021-08-03 3:16PM EDT | 65.00 | 0.12 | 0.11 | 0.13 | +0.02 | +20.00% | 196 | 1,212 | 59.18% |
| JD210806P00066000 | 2021-08-03 3:07PM EDT | 66.00 | 0.20 | 0.16 | 0.19 | +0.06 | +42.86% | 138 | 2,866 | 55.27% |
| JD210806P00066500 | 2021-08-03 12:42PM EDT | 66.50 | 0.26 | 0.20 | 0.23 | +0.11 | +73.33% | 317 | 672 | 53.52% |
| JD210806P00067000 | 2021-08-03 3:52PM EDT | 67.00 | 0.29 | 0.25 | 0.28 | +0.06 | +26.09% | 329 | 847 | 51.76% |
| JD210806P00067500 | 2021-08-03 1:20PM EDT | 67.50 | 0.43 | 0.32 | 0.35 | +0.19 | +79.17% | 103 | 642 | 50.49% |
| JD210806P00068000 | 2021-08-03 3:52PM EDT | 68.00 | 0.45 | 0.40 | 0.44 | +0.08 | +21.62% | 1,414 | 467 | 50.20% |
| JD210806P00068500 | 2021-08-03 3:58PM EDT | 68.50 | 0.53 | 0.50 | 0.55 | +0.12 | +29.27% | 68 | 4,265 | 49.02% |
| JD210806P00069000 | 2021-08-03 3:36PM EDT | 69.00 | 0.70 | 0.63 | 0.69 | +0.20 | +40.00% | 871 | 1,325 | 48.05% |
| JD210806P00069500 | 2021-08-03 3:59PM EDT | 69.50 | 0.81 | 0.79 | 0.86 | +0.22 | +37.29% | 177 | 1,274 | 47.27% |
| JD210806P00070000 | 2021-08-03 3:53PM EDT | 70.00 | 1.05 | 0.98 | 1.07 | +0.27 | +34.62% | 557 | 1,059 | 46.78% |
| JD210806P00070500 | 2021-08-03 3:41PM EDT | 70.50 | 1.30 | 1.23 | 1.32 | +0.25 | +23.81% | 106 | 337 | 46.58% |
| JD210806P00071000 | 2021-08-03 3:30PM EDT | 71.00 | 1.63 | 1.51 | 1.72 | +0.56 | +52.34% | 99 | 818 | 51.07% |
| JD210806P00071500 | 2021-08-03 12:05PM EDT | 71.50 | 2.07 | 1.69 | 2.22 | +0.67 | +47.86% | 236 | 528 | 58.79% |
| JD210806P00072000 | 2021-08-03 2:08PM EDT | 72.00 | 2.60 | 2.05 | 2.64 | +0.94 | +56.63% | 16 | 864 | 62.60% |
| JD210806P00072500 | 2021-08-03 11:30AM EDT | 72.50 | 2.77 | 2.32 | 2.94 | +0.82 | +42.05% | 9 | 413 | 60.25% |
| JD210806P00073000 | 2021-08-03 11:46AM EDT | 73.00 | 3.10 | 2.93 | 3.85 | +0.99 | +46.92% | 6 | 153 | 63.97% |
| JD210806P00073500 | 2021-08-02 9:41AM EDT | 73.50 | 2.45 | 3.40 | 4.05 | 0.00 | - | 1 | 174 | 61.23% |
| JD210806P00074000 | 2021-08-03 10:31AM EDT | 74.00 | 4.55 | 3.65 | 5.20 | +1.66 | +57.44% | 3 | 132 | 77.05% |
| JD210806P00074500 | 2021-08-02 10:35AM EDT | 74.50 | 3.60 | 4.15 | 5.35 | 0.00 | - | 11 | 135 | 73.05% |
| JD210806P00075000 | 2021-08-03 3:10PM EDT | 75.00 | 4.91 | 4.75 | 5.65 | +0.92 | +23.06% | 16 | 206 | 75.00% |
| JD210806P00075500 | 2021-08-03 9:59AM EDT | 75.50 | 6.15 | 4.90 | 6.70 | +1.65 | +36.67% | 1 | 49 | 85.84% |
| JD210806P00076000 | 2021-08-03 2:08PM EDT | 76.00 | 6.27 | 5.30 | 6.75 | +2.22 | +54.81% | 3 | 128 | 72.07% |
| JD210806P00076500 | 2021-08-03 9:55AM EDT | 76.50 | 7.10 | 6.25 | 6.75 | +1.94 | +37.60% | 1 | 40 | 74.22% |
| JD210806P00077000 | 2021-08-03 3:10PM EDT | 77.00 | 6.88 | 6.55 | 7.40 | +1.69 | +32.56% | 8 | 168 | 75.98% |
| JD210806P00077500 | 2021-07-28 1:27PM EDT | 77.50 | 5.35 | 6.70 | 8.25 | 0.00 | - | 1 | 37 | 79.88% |
| JD210806P00078000 | 2021-08-03 11:57AM EDT | 78.00 | 7.98 | 7.55 | 8.50 | +1.14 | +16.67% | 15 | 68 | 88.28% |
| JD210806P00078500 | 2021-07-27 3:34PM EDT | 78.50 | 14.80 | 7.60 | 9.40 | 0.00 | - | 1 | 47 | 89.84% |
| JD210806P00079000 | 2021-07-30 12:07PM EDT | 79.00 | 7.04 | 8.40 | 9.90 | 0.00 | - | 1 | 63 | 106.64% |
| JD210806P00079500 | 2021-07-30 9:30AM EDT | 79.50 | 9.51 | 8.95 | 10.05 | 0.00 | - | 2 | 2 | 97.27% |
| JD210806P00080000 | 2021-08-03 10:38AM EDT | 80.00 | 10.25 | 9.15 | 10.85 | +2.20 | +27.33% | 1 | 116 | 100.98% |
| JD210806P00081000 | 2021-07-15 11:19AM EDT | 81.00 | 5.40 | 10.65 | 11.45 | 0.00 | - | 19 | 16 | 113.09% |
| JD210806P00081500 | 2021-08-02 10:01AM EDT | 81.50 | 9.45 | 10.75 | 12.30 | 0.00 | - | 2 | 6 | 114.26% |
| JD210806P00082000 | 2021-07-29 11:06AM EDT | 82.00 | 11.40 | 11.40 | 12.65 | 0.00 | - | 2 | 4 | 117.77% |
| JD210806P00083000 | 2021-07-27 9:39AM EDT | 83.00 | 18.40 | 12.55 | 13.75 | 0.00 | - | 10 | 10 | 136.72% |
| JD210806P00085000 | 2021-07-30 11:08AM EDT | 85.00 | 13.69 | 14.05 | 15.85 | 0.00 | - | 1 | 8 | 128.32% |
| JD210806P00090000 | 2021-08-03 12:08PM EDT | 90.00 | 19.85 | 19.35 | 21.25 | +1.25 | +6.72% | 7 | 65 | 197.66% |
| JD210806P00095000 | 2021-08-02 11:26AM EDT | 95.00 | 23.11 | 24.60 | 26.10 | 0.00 | - | 1 | 3 | 233.01% |
| JD210806P00096000 | 2021-07-28 12:27PM EDT | 96.00 | 25.75 | 25.65 | 27.00 | 0.00 | - | - | 7 | 236.33% |
| JD210806P00099000 | 2021-07-28 12:13PM EDT | 99.00 | 29.00 | 28.45 | 29.55 | 0.00 | - | - | 1 | 212.50% |
| JD210806P00100000 | 2021-07-28 12:13PM EDT | 100.00 | 27.60 | 29.30 | 31.55 | 0.00 | - | 2 | 3 | 268.56% |
| JD210806P00101000 | 2021-07-28 12:29PM EDT | 101.00 | 30.75 | 30.45 | 32.25 | 0.00 | - | - | 8 | 266.60% |
| JD210806P00102000 | 2021-07-28 1:27PM EDT | 102.00 | 31.20 | 31.35 | 33.20 | 0.00 | - | - | 2 | 263.87% |
| JD210806P00103000 | 2021-07-28 12:20PM EDT | 103.00 | 32.80 | 32.20 | 33.80 | 0.00 | - | - | 2 | 231.64% |
| JD210806P00105000 | 2021-07-26 11:01AM EDT | 105.00 | 37.05 | 34.45 | 35.50 | 0.00 | - | - | 3 | 236.33% |
| JD210806P00110000 | 2021-08-03 11:29AM EDT | 110.00 | 40.00 | 39.35 | 40.90 | 0.00 | - | 2 | 1 | 283.20% |
© 2021 Verizon Media. Alle Rechte vorbehalten.
