Deutsche Märkte öffnen in 8 Stunden 36 Minuten

JD.com, Inc. (JD)

NasdaqGS - NasdaqGS Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
73,72+2,28 (+3,19%)
Börsenschluss: 04:00PM EST
73,72 0,00 (0,00%)
Nachbörse: 07:59PM EST
In the money
Anzeigen:ListeStellage
Callsfür21. Januar 2022
VertragsnameLetztes HandelsdatumStrikeLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
JD220121C000180002021-11-10 6:55AM EST18.0060.2061.3061.950.00-11,7391,474.80%
JD220121C000200002021-12-30 10:30AM EST20.0048.6953.2554.200.00-2100362.50%
JD220121C000230002022-01-10 11:05AM EST23.0046.3050.4551.100.00-1381415.63%
JD220121C000250002022-01-13 12:48PM EST25.0046.5548.2049.300.00-3457362.50%
JD220121C000280002022-01-07 9:30AM EST28.0040.1545.7046.350.00-133450.78%
JD220121C000300002022-01-11 2:50PM EST30.0046.5043.0044.400.00-1138493.75%
JD220121C000320002022-01-11 10:41AM EST32.0042.8841.4042.150.00-10451304.69%
JD220121C000350002022-01-14 9:30AM EST35.0037.1538.2039.50-2.87-7.17%2382308.59%
JD220121C000370002022-01-07 9:44AM EST37.0032.0036.5537.200.00-178295.70%
JD220121C000400002022-01-14 9:52AM EST40.0033.2033.5534.40-4.80-12.63%1465289.06%
JD220121C000420002022-01-14 1:53PM EST42.0031.0231.7032.10+5.72+22.61%976252.73%
JD220121C000450002022-01-14 3:59PM EST45.0028.8428.5029.00-3.66-11.26%72,807174.22%
JD220121C000470002022-01-12 2:50PM EST47.0029.3526.1027.600.00-1304196.88%
JD220121C000500002022-01-13 3:02PM EST50.0022.0023.6024.500.00-351,670205.86%
JD220121C000525002022-01-14 9:54AM EST52.5020.4821.1522.05-0.42-2.01%2446190.04%
JD220121C000550002022-01-14 1:45PM EST55.0017.7018.6519.00-3.45-16.31%5825130.86%
JD220121C000575002022-01-11 1:09PM EST57.5018.6915.9016.700.00-7442108.59%
JD220121C000600002022-01-14 3:26PM EST60.0013.6013.7014.10+0.40+3.03%381,872107.81%
JD220121C000610002022-01-11 9:39AM EST61.0011.2512.6513.550.00-347119.53%
JD220121C000620002022-01-12 9:43AM EST62.0015.0011.7012.550.00-136113.48%
JD220121C000625002022-01-12 9:57AM EST62.5015.1911.3011.950.00-11,900109.47%
JD220121C000630002022-01-11 10:14AM EST63.0011.2610.7511.050.00-93086.52%
JD220121C000640002022-01-12 12:34PM EST64.0012.709.7010.250.00-429286.33%
JD220121C000650002022-01-14 3:45PM EST65.008.908.909.20+0.95+11.95%615,90984.57%
JD220121C000660002022-01-13 3:15PM EST66.006.357.958.200.00-1328978.42%
JD220121C000670002022-01-14 10:00AM EST67.005.857.057.25-1.04-15.09%437374.80%
JD220121C000675002022-01-14 10:48AM EST67.505.956.607.00+1.05+21.43%192,30678.32%
JD220121C000680002022-01-14 3:59PM EST68.006.256.156.40+1.68+36.76%91,84672.85%
JD220121C000690002022-01-14 3:55PM EST69.005.405.305.70+1.30+31.71%151,07173.58%
JD220121C000700002022-01-14 3:59PM EST70.004.654.554.75+1.45+45.31%2218,38569.58%
JD220121C000710002022-01-14 3:51PM EST71.003.853.804.00+1.15+42.59%9685167.72%
JD220121C000720002022-01-14 3:54PM EST72.003.153.103.30+0.97+44.50%9073865.72%
JD220121C000725002022-01-14 3:58PM EST72.502.932.842.97+1.00+51.81%1665,08065.72%
JD220121C000730002022-01-14 3:59PM EST73.002.662.552.68+0.92+52.87%18684565.33%
JD220121C000740002022-01-14 3:59PM EST74.002.112.042.16+0.71+50.71%1,23310,99364.89%
JD220121C000750002022-01-14 3:59PM EST75.001.671.621.70+0.56+50.45%1,85013,20764.60%
JD220121C000760002022-01-14 3:56PM EST76.001.351.301.35+0.48+55.17%1531,02365.43%
JD220121C000770002022-01-14 3:55PM EST77.001.061.001.07+0.33+45.21%14157265.82%
JD220121C000775002022-01-14 3:59PM EST77.500.920.900.95+0.30+48.39%1,8439,97966.50%
JD220121C000780002022-01-14 3:51PM EST78.000.810.780.84+0.23+39.66%2752,53666.60%
JD220121C000790002022-01-14 3:45PM EST79.000.640.610.67+0.20+45.45%731,33667.77%
JD220121C000800002022-01-14 3:59PM EST80.000.510.490.53+0.15+41.67%92517,14169.24%
JD220121C000810002022-01-14 3:55PM EST81.000.420.390.43+0.13+44.83%2632,50070.90%
JD220121C000825002022-01-14 3:34PM EST82.500.290.300.31+0.08+38.10%1,12814,42873.83%
JD220121C000850002022-01-14 3:58PM EST85.000.180.170.19+0.06+50.00%3619,85477.54%
JD220121C000875002022-01-14 3:00PM EST87.500.100.110.13-0.08-44.44%1510,79282.81%
JD220121C000900002022-01-14 2:35PM EST90.000.060.070.09-0.01-14.29%2219,27587.30%
JD220121C000925002022-01-14 3:32PM EST92.500.060.050.07+0.03+100.00%251,96292.97%
JD220121C000950002022-01-14 3:51PM EST95.000.030.030.05+0.01+50.00%1086,39896.09%
JD220121C000975002022-01-14 3:34PM EST97.500.030.020.05+0.01+50.00%53,541103.13%
JD220121C001000002022-01-14 3:57PM EST100.000.020.010.030.00-9322,961103.13%
JD220121C001050002022-01-13 2:27PM EST105.000.010.000.020.00-155,925109.38%
JD220121C001100002022-01-14 3:46PM EST110.000.010.000.010.00-14,990115.63%
JD220121C001150002022-01-11 11:28AM EST115.000.020.000.030.00-51,242140.63%
JD220121C001200002022-01-13 11:48AM EST120.000.010.000.020.00-16,613146.88%
JD220121C001250002021-12-27 12:55PM EST125.000.020.000.030.00-22,250162.50%
JD220121C001300002022-01-05 9:30AM EST130.000.020.000.010.00-51,481156.25%
JD220121C001350002022-01-05 12:03PM EST135.000.020.000.010.00-21,751168.75%
JD220121C001400002022-01-12 3:20PM EST140.000.010.000.020.00-41,369184.38%
JD220121C001450002022-01-13 12:15PM EST145.000.010.000.010.00-101,198181.25%
JD220121C001500002022-01-11 1:46PM EST150.000.010.000.010.00-205,834193.75%
JD220121C001550002021-12-23 9:37AM EST155.000.010.000.010.00-11,511196.88%
Putsfür21. Januar 2022
VertragsnameLetztes HandelsdatumStrikeLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
JD220121P000180002021-12-30 9:30AM EST18.000.020.000.030.00-102,434434.38%
JD220121P000200002022-01-11 12:57PM EST20.000.010.000.020.00-25984387.50%
JD220121P000230002022-01-06 1:58PM EST23.000.030.000.020.00-201,218350.00%
JD220121P000250002022-01-10 9:38AM EST25.000.010.000.030.00-101,335337.50%
JD220121P000280002022-01-12 3:18PM EST28.000.010.000.020.00-10154290.63%
JD220121P000300002022-01-14 3:48PM EST30.000.010.000.02-0.01-50.00%15540268.75%
JD220121P000320002022-01-06 10:55AM EST32.000.030.010.090.00-16410300.00%
JD220121P000350002022-01-06 3:14PM EST35.000.050.000.030.00-5193,858237.50%
JD220121P000370002022-01-10 9:42AM EST37.000.020.000.030.00-2441,558218.75%
JD220121P000400002022-01-11 10:50AM EST40.000.030.000.030.00-151,413196.88%
JD220121P000420002022-01-11 11:06AM EST42.000.030.000.030.00-111,178181.25%
JD220121P000450002022-01-13 3:38PM EST45.000.030.010.090.00-21,657185.94%
JD220121P000470002022-01-13 1:13PM EST47.000.030.000.030.00-81,010148.44%
JD220121P000500002022-01-14 2:15PM EST50.000.030.020.030.00-325,308137.50%
JD220121P000525002022-01-13 3:42PM EST52.500.050.020.030.00-223,208121.88%
JD220121P000550002022-01-14 2:19PM EST55.000.050.030.04-0.01-16.67%26,826110.94%
JD220121P000575002022-01-14 3:59PM EST57.500.040.040.05-0.03-42.86%1293,31799.61%
JD220121P000590002022-01-13 10:45AM EST59.000.070.100.11+0.07-300103.91%
JD220121P000600002022-01-14 3:56PM EST60.000.060.050.07-0.06-50.00%58910,28588.28%
JD220121P000610002022-01-14 3:32PM EST61.000.080.070.09-0.09-52.94%10233186.33%
JD220121P000620002022-01-14 2:22PM EST62.000.130.090.10-0.09-40.91%4323182.42%
JD220121P000625002022-01-14 3:48PM EST62.500.110.100.11-0.14-56.00%1378,31480.86%
JD220121P000630002022-01-14 3:39PM EST63.000.110.110.13-0.17-60.71%1432,18579.69%
JD220121P000640002022-01-14 3:56PM EST64.000.160.150.16-0.20-55.56%193,97276.95%
JD220121P000650002022-01-14 3:57PM EST65.000.210.190.22-0.29-58.00%1,20816,08474.80%
JD220121P000660002022-01-14 3:59PM EST66.000.280.260.29-0.33-54.10%1,37285173.05%
JD220121P000670002022-01-14 3:47PM EST67.000.370.340.38-0.47-55.95%801,43270.90%
JD220121P000675002022-01-14 3:45PM EST67.500.420.400.44-0.53-55.79%1267,49170.22%
JD220121P000680002022-01-14 3:56PM EST68.000.490.460.50-0.52-51.49%411,78269.24%
JD220121P000690002022-01-14 3:46PM EST69.000.670.610.67-0.53-44.17%8848167.77%
JD220121P000700002022-01-14 3:59PM EST70.000.840.840.89-0.88-51.16%1,84912,05567.19%
JD220121P000710002022-01-14 3:57PM EST71.001.081.081.15-1.07-49.77%4731665.58%
JD220121P000720002022-01-14 3:57PM EST72.001.411.391.48-1.28-47.58%8542864.36%
JD220121P000725002022-01-14 3:51PM EST72.501.661.581.68-1.10-39.86%2408,18164.06%
JD220121P000730002022-01-14 3:56PM EST73.001.851.801.88-1.40-43.08%6854863.67%
JD220121P000740002022-01-14 3:55PM EST74.002.322.262.39-1.61-40.97%3201,75763.28%
JD220121P000750002022-01-14 3:28PM EST75.003.022.822.97-1.58-34.35%23317,72063.28%
JD220121P000760002022-01-14 3:55PM EST76.003.453.453.65-1.73-33.40%9891863.72%
JD220121P000770002022-01-14 12:41PM EST77.004.974.154.35-1.28-20.48%125863.62%
JD220121P000775002022-01-14 1:23PM EST77.505.734.504.75-0.85-12.92%114,87163.67%
JD220121P000780002022-01-14 3:54PM EST78.005.055.005.15-1.90-27.34%2160466.02%
JD220121P000790002022-01-14 3:33PM EST79.005.955.756.00-0.85-12.50%322365.92%
JD220121P000800002022-01-14 10:59AM EST80.008.056.656.95-0.65-7.47%2212,23069.73%
JD220121P000810002022-01-14 3:37PM EST81.007.657.507.85-2.50-24.63%23070.12%
JD220121P000825002022-01-14 11:31AM EST82.5010.628.759.75+0.87+8.92%505,11183.40%
JD220121P000850002022-01-14 3:26PM EST85.0011.6611.2511.55+2.77+31.16%344,48271.48%
JD220121P000875002022-01-12 10:09AM EST87.5010.6613.7014.400.00-51,51297.66%
JD220121P000900002022-01-12 2:12PM EST90.0013.4015.2017.750.00-33,664102.54%
JD220121P000925002022-01-05 9:45AM EST92.5028.6718.6519.300.00-8912113.28%
JD220121P000950002022-01-12 10:10AM EST95.0017.8221.1521.750.00-31,344120.70%
JD220121P000975002021-12-17 9:34AM EST97.5026.6523.6024.250.00-2273126.95%
JD220121P001000002022-01-11 11:12AM EST100.0024.0025.7526.500.00-1426146.29%
JD220121P001050002022-01-10 3:19PM EST105.0035.8031.1031.450.00-1296157.42%
JD220121P001100002022-01-12 11:40AM EST110.0033.0036.1036.700.00-663164.84%
JD220121P001150002021-12-17 2:37PM EST115.0043.1340.5541.650.00-457216.41%
JD220121P001200002021-12-02 1:12PM EST120.0036.1049.6550.250.00-135413.28%
JD220121P001250002021-12-17 10:02AM EST125.0053.2050.6051.500.00-27226.56%
JD220121P001300002021-11-03 8:41AM EST130.0050.0051.1053.150.00-1820.00%
JD220121P001350002021-11-10 6:55AM EST135.0058.4054.4556.050.00-8440.00%
JD220121P001400002021-11-10 6:55AM EST140.0060.3059.2560.950.00-75780.00%
JD220121P001450002021-11-10 6:55AM EST145.0067.7065.0565.800.00-1420.00%
JD220121P001500002021-11-02 12:36PM EST150.0069.4071.1073.200.00-230.00%
JD220121P001550002022-01-14 11:01AM EST155.0082.5580.1582.75+5.00+6.45%147287.50%