Deutsche Märkte geschlossen

JD.com, Inc. (JD)

NasdaqGS - NasdaqGS Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
72,78+1,38 (+1,93%)
Börsenschluss: 4:00PM EDT

72,95 0,17 (0,23 %)
Nachbörse: 4:02PM EDT

In the money
Anzeigen:ListeStellage
Callsfür14. Mai 2021
VertragsnameLetztes HandelsdatumStrikeLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
JD210514C000600002021-04-21 9:58AM EDT60.0014.7012.7012.850.00--596.09%
JD210514C000650002021-05-11 11:44AM EDT65.007.257.707.90-0.65-8.23%21250.00%
JD210514C000685002021-05-11 10:35AM EDT68.503.104.254.50+3.10+476.92%4649.61%
JD210514C000690002021-05-11 10:30AM EDT69.002.893.754.05-4.71-61.97%4148.44%
JD210514C000700002021-05-11 2:47PM EDT70.002.962.983.10+0.86+40.95%21744041.80%
JD210514C000710002021-05-11 3:28PM EDT71.002.322.082.29+0.91+64.54%54718539.84%
JD210514C000720002021-05-11 3:45PM EDT72.001.441.491.53+0.56+63.64%2,3621,38036.23%
JD210514C000730002021-05-11 3:47PM EDT73.000.950.920.96+0.40+72.73%2,6664,46335.06%
JD210514C000740002021-05-11 3:37PM EDT74.000.570.560.59+0.24+72.73%1,4002,72235.65%
JD210514C000750002021-05-11 3:43PM EDT75.000.330.340.36+0.13+65.00%3,1061,08237.01%
JD210514C000760002021-05-11 3:37PM EDT76.000.220.220.23+0.10+83.33%6221,25739.26%
JD210514C000770002021-05-11 3:47PM EDT77.000.150.150.16+0.06+66.67%6062,26942.38%
JD210514C000780002021-05-11 3:41PM EDT78.000.100.100.12+0.04+66.67%3081,67345.80%
JD210514C000790002021-05-11 2:26PM EDT79.000.100.080.09+0.06+150.00%1471,63648.83%
JD210514C000800002021-05-11 3:24PM EDT80.000.060.060.08+0.02+50.00%2122,28052.15%
JD210514C000810002021-05-11 11:58AM EDT81.000.050.050.06+0.01+25.00%1668755.08%
JD210514C000820002021-05-10 2:41PM EDT82.000.050.040.06+0.02+66.67%6652659.38%
JD210514C000830002021-05-10 1:25PM EDT83.000.040.040.05+0.01+33.33%5328363.28%
JD210514C000840002021-05-11 2:20PM EDT84.000.040.030.04+0.01+33.33%16089765.63%
JD210514C000850002021-05-10 2:23PM EDT85.000.030.020.040.00-1038068.36%
JD210514C000860002021-05-10 12:42PM EDT86.000.030.020.040.00-5725372.66%
JD210514C000870002021-05-10 12:34PM EDT87.000.030.010.040.00-4617575.00%
JD210514C000880002021-05-10 1:25PM EDT88.000.010.010.030.00-6512476.56%
JD210514C000890002021-05-11 11:41AM EDT89.000.020.020.030.00-2571382.81%
JD210514C000900002021-05-11 12:36PM EDT90.000.010.010.03-0.01-50.00%1058184.38%
JD210514C000910002021-05-10 10:22AM EDT91.000.020.010.030.00-15189.06%
JD210514C000950002021-05-10 9:30AM EDT95.000.030.000.010.00-1037490.63%
JD210514C001000002021-05-07 1:27PM EDT100.000.030.000.010.00-3175106.25%
JD210514C001050002021-04-12 11:10AM EDT105.000.100.000.030.00-92131.25%
JD210514C001100002021-04-23 10:16AM EDT110.000.010.000.030.00-11146.88%
JD210514C001150002021-04-30 11:13AM EDT115.000.020.000.100.00-75113183.59%
Putsfür14. Mai 2021
VertragsnameLetztes HandelsdatumStrikeLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
JD210514P000500002021-05-10 1:28PM EDT50.000.01-0.04+0.01+50.00%508157.81%
JD210514P000600002021-05-10 3:15PM EDT60.000.040.000.060.00-181884.38%
JD210514P000650002021-05-11 2:13PM EDT65.000.090.070.090.00-51576462.89%
JD210514P000685002021-05-11 2:34PM EDT68.500.200.170.20-0.13-39.39%4842,20648.24%
JD210514P000690002021-05-11 2:28PM EDT69.000.240.210.24-0.16-40.00%13925846.58%
JD210514P000700002021-05-11 3:13PM EDT70.000.300.300.33-0.33-52.38%1,5001,64042.29%
JD210514P000710002021-05-11 3:07PM EDT71.000.500.470.49-0.45-47.37%1,03954239.01%
JD210514P000720002021-05-11 3:37PM EDT72.000.810.740.77-0.64-44.14%4361,22436.91%
JD210514P000730002021-05-11 3:40PM EDT73.001.271.191.27-0.73-36.50%21959037.99%
JD210514P000740002021-05-11 2:29PM EDT74.001.731.811.87-1.12-39.30%321,34837.84%
JD210514P000750002021-05-11 12:38PM EDT75.002.392.552.68-1.25-34.34%631,19541.31%
JD210514P000760002021-05-11 2:08PM EDT76.003.313.353.55-1.30-28.20%2692944.53%
JD210514P000770002021-05-11 3:01PM EDT77.004.354.304.55-1.26-22.46%441,50852.73%
JD210514P000780002021-05-11 3:39PM EDT78.005.455.205.45-0.20-3.54%211,48254.20%
JD210514P000790002021-05-11 1:23PM EDT79.006.326.206.55-1.33-17.39%928455.27%
JD210514P000800002021-05-11 3:09PM EDT80.007.357.257.40-0.35-4.55%1715356.45%
JD210514P000810002021-05-10 2:33PM EDT81.0010.588.158.35+1.13+11.96%114850.00%
JD210514P000820002021-05-11 9:41AM EDT82.009.789.209.40+0.18+1.87%123764.45%
JD210514P000830002021-05-10 11:18AM EDT83.0010.8510.2010.400.00-33069.53%
JD210514P000840002021-05-11 9:52AM EDT84.0012.1811.2011.35+4.60+60.69%14216469.92%
JD210514P000850002021-05-11 12:13PM EDT85.0012.6512.2012.40-0.58-4.38%312679.69%
JD210514P000860002021-05-05 10:21AM EDT86.009.8513.3013.550.00-2199101.17%
JD210514P000870002021-05-10 10:40AM EDT87.0014.5414.2014.500.00-15015297.27%
JD210514P000880002021-05-06 3:24PM EDT88.0011.9115.1515.350.00-474881.25%
JD210514P000890002021-05-11 11:28AM EDT89.0016.8316.1016.40+3.61+27.31%15024885.16%
JD210514P000900002021-05-07 3:51PM EDT90.0014.3317.2517.600.00-613121.88%
JD210514P000910002021-05-11 12:13PM EDT91.0018.6618.1518.60-0.70-3.62%26120.31%
JD210514P000950002021-05-10 11:53AM EDT95.0022.3022.1522.350.00-38108.59%
JD210514P001000002021-05-07 2:04PM EDT100.0024.2027.1027.450.00-34136.33%