Deutsche Märkte geschlossen
Nikkei 225
28.608,59-909,71(-3,08%)Dow Jones 30
34.270,35-472,47(-1,36%)BTC-EUR
46.634,24+608,23(+1,32%)
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
Callsfür14. Mai 2021
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| JD210514C00060000 | 2021-04-21 9:58AM EDT | 60.00 | 14.70 | 12.70 | 12.85 | 0.00 | - | - | 5 | 96.09% |
| JD210514C00065000 | 2021-05-11 11:44AM EDT | 65.00 | 7.25 | 7.70 | 7.90 | -0.65 | -8.23% | 2 | 12 | 50.00% |
| JD210514C00068500 | 2021-05-11 10:35AM EDT | 68.50 | 3.10 | 4.25 | 4.50 | +3.10 | +476.92% | 4 | 6 | 49.61% |
| JD210514C00069000 | 2021-05-11 10:30AM EDT | 69.00 | 2.89 | 3.75 | 4.05 | -4.71 | -61.97% | 4 | 1 | 48.44% |
| JD210514C00070000 | 2021-05-11 2:47PM EDT | 70.00 | 2.96 | 2.98 | 3.10 | +0.86 | +40.95% | 217 | 440 | 41.80% |
| JD210514C00071000 | 2021-05-11 3:28PM EDT | 71.00 | 2.32 | 2.08 | 2.29 | +0.91 | +64.54% | 547 | 185 | 39.84% |
| JD210514C00072000 | 2021-05-11 3:45PM EDT | 72.00 | 1.44 | 1.49 | 1.53 | +0.56 | +63.64% | 2,362 | 1,380 | 36.23% |
| JD210514C00073000 | 2021-05-11 3:47PM EDT | 73.00 | 0.95 | 0.92 | 0.96 | +0.40 | +72.73% | 2,666 | 4,463 | 35.06% |
| JD210514C00074000 | 2021-05-11 3:37PM EDT | 74.00 | 0.57 | 0.56 | 0.59 | +0.24 | +72.73% | 1,400 | 2,722 | 35.65% |
| JD210514C00075000 | 2021-05-11 3:43PM EDT | 75.00 | 0.33 | 0.34 | 0.36 | +0.13 | +65.00% | 3,106 | 1,082 | 37.01% |
| JD210514C00076000 | 2021-05-11 3:37PM EDT | 76.00 | 0.22 | 0.22 | 0.23 | +0.10 | +83.33% | 622 | 1,257 | 39.26% |
| JD210514C00077000 | 2021-05-11 3:47PM EDT | 77.00 | 0.15 | 0.15 | 0.16 | +0.06 | +66.67% | 606 | 2,269 | 42.38% |
| JD210514C00078000 | 2021-05-11 3:41PM EDT | 78.00 | 0.10 | 0.10 | 0.12 | +0.04 | +66.67% | 308 | 1,673 | 45.80% |
| JD210514C00079000 | 2021-05-11 2:26PM EDT | 79.00 | 0.10 | 0.08 | 0.09 | +0.06 | +150.00% | 147 | 1,636 | 48.83% |
| JD210514C00080000 | 2021-05-11 3:24PM EDT | 80.00 | 0.06 | 0.06 | 0.08 | +0.02 | +50.00% | 212 | 2,280 | 52.15% |
| JD210514C00081000 | 2021-05-11 11:58AM EDT | 81.00 | 0.05 | 0.05 | 0.06 | +0.01 | +25.00% | 16 | 687 | 55.08% |
| JD210514C00082000 | 2021-05-10 2:41PM EDT | 82.00 | 0.05 | 0.04 | 0.06 | +0.02 | +66.67% | 66 | 526 | 59.38% |
| JD210514C00083000 | 2021-05-10 1:25PM EDT | 83.00 | 0.04 | 0.04 | 0.05 | +0.01 | +33.33% | 53 | 283 | 63.28% |
| JD210514C00084000 | 2021-05-11 2:20PM EDT | 84.00 | 0.04 | 0.03 | 0.04 | +0.01 | +33.33% | 160 | 897 | 65.63% |
| JD210514C00085000 | 2021-05-10 2:23PM EDT | 85.00 | 0.03 | 0.02 | 0.04 | 0.00 | - | 10 | 380 | 68.36% |
| JD210514C00086000 | 2021-05-10 12:42PM EDT | 86.00 | 0.03 | 0.02 | 0.04 | 0.00 | - | 57 | 253 | 72.66% |
| JD210514C00087000 | 2021-05-10 12:34PM EDT | 87.00 | 0.03 | 0.01 | 0.04 | 0.00 | - | 46 | 175 | 75.00% |
| JD210514C00088000 | 2021-05-10 1:25PM EDT | 88.00 | 0.01 | 0.01 | 0.03 | 0.00 | - | 65 | 124 | 76.56% |
| JD210514C00089000 | 2021-05-11 11:41AM EDT | 89.00 | 0.02 | 0.02 | 0.03 | 0.00 | - | 25 | 713 | 82.81% |
| JD210514C00090000 | 2021-05-11 12:36PM EDT | 90.00 | 0.01 | 0.01 | 0.03 | -0.01 | -50.00% | 10 | 581 | 84.38% |
| JD210514C00091000 | 2021-05-10 10:22AM EDT | 91.00 | 0.02 | 0.01 | 0.03 | 0.00 | - | 1 | 51 | 89.06% |
| JD210514C00095000 | 2021-05-10 9:30AM EDT | 95.00 | 0.03 | 0.00 | 0.01 | 0.00 | - | 10 | 374 | 90.63% |
| JD210514C00100000 | 2021-05-07 1:27PM EDT | 100.00 | 0.03 | 0.00 | 0.01 | 0.00 | - | 31 | 75 | 106.25% |
| JD210514C00105000 | 2021-04-12 11:10AM EDT | 105.00 | 0.10 | 0.00 | 0.03 | 0.00 | - | 9 | 2 | 131.25% |
| JD210514C00110000 | 2021-04-23 10:16AM EDT | 110.00 | 0.01 | 0.00 | 0.03 | 0.00 | - | 1 | 1 | 146.88% |
| JD210514C00115000 | 2021-04-30 11:13AM EDT | 115.00 | 0.02 | 0.00 | 0.10 | 0.00 | - | 75 | 113 | 183.59% |
Putsfür14. Mai 2021
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| JD210514P00050000 | 2021-05-10 1:28PM EDT | 50.00 | 0.01 | - | 0.04 | +0.01 | +50.00% | 50 | 8 | 157.81% |
| JD210514P00060000 | 2021-05-10 3:15PM EDT | 60.00 | 0.04 | 0.00 | 0.06 | 0.00 | - | 18 | 18 | 84.38% |
| JD210514P00065000 | 2021-05-11 2:13PM EDT | 65.00 | 0.09 | 0.07 | 0.09 | 0.00 | - | 515 | 764 | 62.89% |
| JD210514P00068500 | 2021-05-11 2:34PM EDT | 68.50 | 0.20 | 0.17 | 0.20 | -0.13 | -39.39% | 484 | 2,206 | 48.24% |
| JD210514P00069000 | 2021-05-11 2:28PM EDT | 69.00 | 0.24 | 0.21 | 0.24 | -0.16 | -40.00% | 139 | 258 | 46.58% |
| JD210514P00070000 | 2021-05-11 3:13PM EDT | 70.00 | 0.30 | 0.30 | 0.33 | -0.33 | -52.38% | 1,500 | 1,640 | 42.29% |
| JD210514P00071000 | 2021-05-11 3:07PM EDT | 71.00 | 0.50 | 0.47 | 0.49 | -0.45 | -47.37% | 1,039 | 542 | 39.01% |
| JD210514P00072000 | 2021-05-11 3:37PM EDT | 72.00 | 0.81 | 0.74 | 0.77 | -0.64 | -44.14% | 436 | 1,224 | 36.91% |
| JD210514P00073000 | 2021-05-11 3:40PM EDT | 73.00 | 1.27 | 1.19 | 1.27 | -0.73 | -36.50% | 219 | 590 | 37.99% |
| JD210514P00074000 | 2021-05-11 2:29PM EDT | 74.00 | 1.73 | 1.81 | 1.87 | -1.12 | -39.30% | 32 | 1,348 | 37.84% |
| JD210514P00075000 | 2021-05-11 12:38PM EDT | 75.00 | 2.39 | 2.55 | 2.68 | -1.25 | -34.34% | 63 | 1,195 | 41.31% |
| JD210514P00076000 | 2021-05-11 2:08PM EDT | 76.00 | 3.31 | 3.35 | 3.55 | -1.30 | -28.20% | 26 | 929 | 44.53% |
| JD210514P00077000 | 2021-05-11 3:01PM EDT | 77.00 | 4.35 | 4.30 | 4.55 | -1.26 | -22.46% | 44 | 1,508 | 52.73% |
| JD210514P00078000 | 2021-05-11 3:39PM EDT | 78.00 | 5.45 | 5.20 | 5.45 | -0.20 | -3.54% | 21 | 1,482 | 54.20% |
| JD210514P00079000 | 2021-05-11 1:23PM EDT | 79.00 | 6.32 | 6.20 | 6.55 | -1.33 | -17.39% | 9 | 284 | 55.27% |
| JD210514P00080000 | 2021-05-11 3:09PM EDT | 80.00 | 7.35 | 7.25 | 7.40 | -0.35 | -4.55% | 17 | 153 | 56.45% |
| JD210514P00081000 | 2021-05-10 2:33PM EDT | 81.00 | 10.58 | 8.15 | 8.35 | +1.13 | +11.96% | 1 | 148 | 50.00% |
| JD210514P00082000 | 2021-05-11 9:41AM EDT | 82.00 | 9.78 | 9.20 | 9.40 | +0.18 | +1.87% | 12 | 37 | 64.45% |
| JD210514P00083000 | 2021-05-10 11:18AM EDT | 83.00 | 10.85 | 10.20 | 10.40 | 0.00 | - | 3 | 30 | 69.53% |
| JD210514P00084000 | 2021-05-11 9:52AM EDT | 84.00 | 12.18 | 11.20 | 11.35 | +4.60 | +60.69% | 142 | 164 | 69.92% |
| JD210514P00085000 | 2021-05-11 12:13PM EDT | 85.00 | 12.65 | 12.20 | 12.40 | -0.58 | -4.38% | 3 | 126 | 79.69% |
| JD210514P00086000 | 2021-05-05 10:21AM EDT | 86.00 | 9.85 | 13.30 | 13.55 | 0.00 | - | 2 | 199 | 101.17% |
| JD210514P00087000 | 2021-05-10 10:40AM EDT | 87.00 | 14.54 | 14.20 | 14.50 | 0.00 | - | 150 | 152 | 97.27% |
| JD210514P00088000 | 2021-05-06 3:24PM EDT | 88.00 | 11.91 | 15.15 | 15.35 | 0.00 | - | 47 | 48 | 81.25% |
| JD210514P00089000 | 2021-05-11 11:28AM EDT | 89.00 | 16.83 | 16.10 | 16.40 | +3.61 | +27.31% | 150 | 248 | 85.16% |
| JD210514P00090000 | 2021-05-07 3:51PM EDT | 90.00 | 14.33 | 17.25 | 17.60 | 0.00 | - | 6 | 13 | 121.88% |
| JD210514P00091000 | 2021-05-11 12:13PM EDT | 91.00 | 18.66 | 18.15 | 18.60 | -0.70 | -3.62% | 2 | 6 | 120.31% |
| JD210514P00095000 | 2021-05-10 11:53AM EDT | 95.00 | 22.30 | 22.15 | 22.35 | 0.00 | - | 3 | 8 | 108.59% |
| JD210514P00100000 | 2021-05-07 2:04PM EDT | 100.00 | 24.20 | 27.10 | 27.45 | 0.00 | - | 3 | 4 | 136.33% |
© 2021 Verizon Media. Alle Rechte vorbehalten.
