Deutsche Märkte öffnen in 3 Stunden 28 Minuten

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
In the money
Anzeigen:ListeStellage
Callsfür6. August 2021
VertragsnameLetztes HandelsdatumStrikeLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
JD210806C000560002021-07-27 2:15PM EDT56.007.4513.5514.900.00-44208.01%
JD210806C000570002021-07-28 11:17AM EDT57.0013.8012.6514.100.00-110134.38%
JD210806C000580002021-07-28 9:30AM EDT58.0010.7010.6013.650.00-420237.99%
JD210806C000590002021-07-28 10:45AM EDT59.0010.0910.3012.450.00-210115.63%
JD210806C000600002021-08-03 2:47PM EDT60.0010.009.4510.90-1.93-16.18%10289159.77%
JD210806C000610002021-07-28 11:31AM EDT61.009.358.2510.550.00-1115100.98%
JD210806C000620002021-07-28 11:01AM EDT62.009.707.509.650.00-1122110.35%
JD210806C000630002021-08-03 9:30AM EDT63.007.826.458.90-0.53-6.35%21,091107.81%
JD210806C000640002021-08-02 11:49AM EDT64.006.505.756.40-1.45-18.24%140772.85%
JD210806C000650002021-08-03 1:57PM EDT65.005.105.256.40-2.05-28.67%656595.12%
JD210806C000660002021-08-02 1:55PM EDT66.005.704.304.900.00-569169.14%
JD210806C000665002021-07-30 9:33AM EDT66.505.553.854.200.00-516658.59%
JD210806C000670002021-08-03 3:47PM EDT67.003.403.403.60-1.94-36.33%19841451.37%
JD210806C000675002021-08-03 3:59PM EDT67.503.052.993.15-0.95-23.75%145550.20%
JD210806C000680002021-08-03 3:24PM EDT68.002.552.582.78-1.98-43.71%1634650.20%
JD210806C000685002021-08-03 1:34PM EDT68.502.112.172.47-1.59-42.97%2014950.39%
JD210806C000690002021-08-03 3:22PM EDT69.001.841.781.97-1.35-42.32%43384449.81%
JD210806C000695002021-08-03 3:07PM EDT69.501.471.471.66-1.10-42.80%29919449.71%
JD210806C000700002021-08-03 3:53PM EDT70.001.231.231.32-0.98-44.34%5971,41147.17%
JD210806C000705002021-08-03 3:27PM EDT70.500.940.961.11-1.02-52.04%22634248.54%
JD210806C000710002021-08-03 3:57PM EDT71.000.800.770.82-0.82-50.62%8261,03145.41%
JD210806C000715002021-08-03 3:54PM EDT71.500.560.580.62-0.83-59.71%1982,42344.53%
JD210806C000720002021-08-03 3:51PM EDT72.000.390.440.47-0.76-66.09%6431,44644.34%
JD210806C000725002021-08-03 3:15PM EDT72.500.290.330.35-0.62-68.13%14877144.24%
JD210806C000730002021-08-03 3:23PM EDT73.000.250.250.26-0.51-67.11%5491,31144.34%
JD210806C000735002021-08-03 3:54PM EDT73.500.190.180.21-0.43-69.35%611,08145.90%
JD210806C000740002021-08-03 3:48PM EDT74.000.150.140.16-0.34-69.39%1,2402,01546.68%
JD210806C000745002021-08-03 3:17PM EDT74.500.120.110.13-0.24-66.67%4926648.24%
JD210806C000750002021-08-03 3:59PM EDT75.000.100.090.10-0.20-66.67%9241,86749.02%
JD210806C000755002021-08-03 12:54PM EDT75.500.070.070.09-0.18-72.00%3119150.39%
JD210806C000760002021-08-03 3:00PM EDT76.000.070.060.08-0.13-65.00%42556652.34%
JD210806C000765002021-08-03 1:49PM EDT76.500.050.050.06-0.11-68.75%2076953.32%
JD210806C000770002021-08-03 3:13PM EDT77.000.050.040.06-0.07-58.33%4574055.47%
JD210806C000775002021-08-03 3:38PM EDT77.500.050.040.06-0.05-50.00%8036958.59%
JD210806C000780002021-08-03 10:37AM EDT78.000.040.040.05-0.05-55.56%1090160.94%
JD210806C000785002021-08-03 12:25PM EDT78.500.040.030.05-0.02-33.33%222362.50%
JD210806C000790002021-08-03 1:13PM EDT79.000.030.030.04-0.03-50.00%819364.06%
JD210806C000795002021-08-02 3:23PM EDT79.500.030.030.04-0.02-40.00%1247167.19%
JD210806C000800002021-08-03 3:39PM EDT80.000.030.020.04-0.02-40.00%12284068.36%
JD210806C000810002021-08-03 3:05PM EDT81.000.020.020.04-0.02-50.00%240973.83%
JD210806C000815002021-08-02 10:36AM EDT81.500.050.020.030.00-19324874.22%
JD210806C000820002021-08-02 11:17AM EDT82.000.040.010.030.00-112575.00%
JD210806C000825002021-08-03 12:14PM EDT82.500.020.000.03-0.02-50.00%1027175.00%
JD210806C000830002021-08-03 3:05PM EDT83.000.020.020.03-0.02-50.00%147182.03%
JD210806C000835002021-08-02 12:46PM EDT83.500.020.010.030.00-522082.81%
JD210806C000840002021-08-02 9:51AM EDT84.000.020.000.03-0.03-60.00%552481.25%
JD210806C000850002021-08-02 11:59AM EDT85.000.020.000.030.00-750985.94%
JD210806C000860002021-08-02 10:32AM EDT86.000.030.000.030.00-24344190.63%
JD210806C000865002021-08-02 10:36AM EDT86.500.030.000.030.00-34859693.75%
JD210806C000880002021-08-02 10:31AM EDT88.000.030.010.180.00-15114128.91%
JD210806C000890002021-08-02 11:26AM EDT89.000.030.010.040.00-3222110.94%
JD210806C000900002021-08-02 10:33AM EDT90.000.020.000.030.00-28126109.38%
JD210806C000910002021-07-28 9:35AM EDT91.000.510.000.060.00-1108122.66%
JD210806C000920002021-07-28 3:47PM EDT92.000.100.000.020.00--400112.50%
JD210806C000930002021-07-29 12:08PM EDT93.000.030.000.030.00--107121.88%
JD210806C000940002021-07-27 2:19PM EDT94.000.020.000.060.00-11135.94%
JD210806C000950002021-07-27 2:19PM EDT95.000.040.000.020.00-113280125.00%
JD210806C000960002021-07-28 1:16PM EDT96.000.060.000.020.00-129225128.13%
JD210806C000970002021-07-27 9:59AM EDT97.000.060.000.030.00-100100137.50%
JD210806C000990002021-07-29 2:12PM EDT99.000.020.000.560.00--2218.75%
JD210806C001000002021-07-28 3:39PM EDT100.000.110.000.040.00-2463153.13%
JD210806C001010002021-07-27 10:06AM EDT101.000.040.000.480.00-3030222.27%
JD210806C001020002021-07-28 1:38PM EDT102.000.060.000.400.00--2219.92%
JD210806C001030002021-07-28 1:38PM EDT103.000.050.001.730.00--1303.13%
JD210806C001050002021-07-29 2:01PM EDT105.000.020.000.520.00-12246244.14%
JD210806C001100002021-07-27 3:27PM EDT110.000.020.000.100.00-166643209.38%
Putsfür6. August 2021
VertragsnameLetztes HandelsdatumStrikeLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
JD210806P000350002021-07-30 12:54PM EDT35.000.010.000.020.00-2889275.00%
JD210806P000450002021-07-30 1:12PM EDT45.000.010.000.040.00-4155196.88%
JD210806P000500002021-07-30 3:14PM EDT50.000.020.000.030.00-3121148.44%
JD210806P000550002021-08-03 1:39PM EDT55.000.020.010.020.00-11223110.94%
JD210806P000560002021-08-03 11:15AM EDT56.000.030.010.03+0.01+50.00%101453107.03%
JD210806P000570002021-08-03 1:29PM EDT57.000.020.010.030.00-110699.22%
JD210806P000580002021-08-02 1:27PM EDT58.000.070.020.03+0.04+133.33%5017295.31%
JD210806P000590002021-08-03 11:15AM EDT59.000.030.020.030.00-1317787.50%
JD210806P000600002021-08-03 1:29PM EDT60.000.050.030.05+0.03+150.00%442,43185.94%
JD210806P000610002021-08-02 12:31PM EDT61.000.050.030.060.00-819079.69%
JD210806P000620002021-08-03 12:31PM EDT62.000.060.040.060.00-2633173.05%
JD210806P000630002021-08-03 1:24PM EDT63.000.090.060.08+0.03+50.00%3229469.14%
JD210806P000640002021-08-03 3:07PM EDT64.000.090.080.11+0.02+28.57%683,10264.84%
JD210806P000650002021-08-03 3:16PM EDT65.000.120.110.13+0.02+20.00%1961,21259.18%
JD210806P000660002021-08-03 3:07PM EDT66.000.200.160.19+0.06+42.86%1382,86655.27%
JD210806P000665002021-08-03 12:42PM EDT66.500.260.200.23+0.11+73.33%31767253.52%
JD210806P000670002021-08-03 3:52PM EDT67.000.290.250.28+0.06+26.09%32984751.76%
JD210806P000675002021-08-03 1:20PM EDT67.500.430.320.35+0.19+79.17%10364250.49%
JD210806P000680002021-08-03 3:52PM EDT68.000.450.400.44+0.08+21.62%1,41446750.20%
JD210806P000685002021-08-03 3:58PM EDT68.500.530.500.55+0.12+29.27%684,26549.02%
JD210806P000690002021-08-03 3:36PM EDT69.000.700.630.69+0.20+40.00%8711,32548.05%
JD210806P000695002021-08-03 3:59PM EDT69.500.810.790.86+0.22+37.29%1771,27447.27%
JD210806P000700002021-08-03 3:53PM EDT70.001.050.981.07+0.27+34.62%5571,05946.78%
JD210806P000705002021-08-03 3:41PM EDT70.501.301.231.32+0.25+23.81%10633746.58%
JD210806P000710002021-08-03 3:30PM EDT71.001.631.511.72+0.56+52.34%9981851.07%
JD210806P000715002021-08-03 12:05PM EDT71.502.071.692.22+0.67+47.86%23652858.79%
JD210806P000720002021-08-03 2:08PM EDT72.002.602.052.64+0.94+56.63%1686462.60%
JD210806P000725002021-08-03 11:30AM EDT72.502.772.322.94+0.82+42.05%941360.25%
JD210806P000730002021-08-03 11:46AM EDT73.003.102.933.85+0.99+46.92%615363.97%
JD210806P000735002021-08-02 9:41AM EDT73.502.453.404.050.00-117461.23%
JD210806P000740002021-08-03 10:31AM EDT74.004.553.655.20+1.66+57.44%313277.05%
JD210806P000745002021-08-02 10:35AM EDT74.503.604.155.350.00-1113573.05%
JD210806P000750002021-08-03 3:10PM EDT75.004.914.755.65+0.92+23.06%1620675.00%
JD210806P000755002021-08-03 9:59AM EDT75.506.154.906.70+1.65+36.67%14985.84%
JD210806P000760002021-08-03 2:08PM EDT76.006.275.306.75+2.22+54.81%312872.07%
JD210806P000765002021-08-03 9:55AM EDT76.507.106.256.75+1.94+37.60%14074.22%
JD210806P000770002021-08-03 3:10PM EDT77.006.886.557.40+1.69+32.56%816875.98%
JD210806P000775002021-07-28 1:27PM EDT77.505.356.708.250.00-13779.88%
JD210806P000780002021-08-03 11:57AM EDT78.007.987.558.50+1.14+16.67%156888.28%
JD210806P000785002021-07-27 3:34PM EDT78.5014.807.609.400.00-14789.84%
JD210806P000790002021-07-30 12:07PM EDT79.007.048.409.900.00-163106.64%
JD210806P000795002021-07-30 9:30AM EDT79.509.518.9510.050.00-2297.27%
JD210806P000800002021-08-03 10:38AM EDT80.0010.259.1510.85+2.20+27.33%1116100.98%
JD210806P000810002021-07-15 11:19AM EDT81.005.4010.6511.450.00-1916113.09%
JD210806P000815002021-08-02 10:01AM EDT81.509.4510.7512.300.00-26114.26%
JD210806P000820002021-07-29 11:06AM EDT82.0011.4011.4012.650.00-24117.77%
JD210806P000830002021-07-27 9:39AM EDT83.0018.4012.5513.750.00-1010136.72%
JD210806P000850002021-07-30 11:08AM EDT85.0013.6914.0515.850.00-18128.32%
JD210806P000900002021-08-03 12:08PM EDT90.0019.8519.3521.25+1.25+6.72%765197.66%
JD210806P000950002021-08-02 11:26AM EDT95.0023.1124.6026.100.00-13233.01%
JD210806P000960002021-07-28 12:27PM EDT96.0025.7525.6527.000.00--7236.33%
JD210806P000990002021-07-28 12:13PM EDT99.0029.0028.4529.550.00--1212.50%
JD210806P001000002021-07-28 12:13PM EDT100.0027.6029.3031.550.00-23268.56%
JD210806P001010002021-07-28 12:29PM EDT101.0030.7530.4532.250.00--8266.60%
JD210806P001020002021-07-28 1:27PM EDT102.0031.2031.3533.200.00--2263.87%
JD210806P001030002021-07-28 12:20PM EDT103.0032.8032.2033.800.00--2231.64%
JD210806P001050002021-07-26 11:01AM EDT105.0037.0534.4535.500.00--3236.33%
JD210806P001100002021-08-03 11:29AM EDT110.0040.0039.3540.900.00-21283.20%