Deutsche Märkte schließen in 37 Minuten

JD.com, Inc. (JD)

NasdaqGS - NasdaqGS Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
23,78-0,01 (-0,03%)
Ab 10:53AM EST. Markt geöffnet.
In the money
Anzeigen:ListeStellage
Callsfür23. Februar 2024
VertragsnameLetztes HandelsdatumStrikeLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
JD240223C000150002024-01-19 10:34AM EST15.006.659.159.300.00-2229533.59%
JD240223C000160002024-02-14 11:02AM EST16.006.857.657.800.00-55240.63%
JD240223C000170002024-01-17 10:43AM EST17.005.607.157.500.00--1449.22%
JD240223C000180002024-02-15 10:49AM EST18.005.755.705.800.00--1178.13%
JD240223C000190002024-02-12 11:00AM EST19.004.054.704.850.00-13187.50%
JD240223C000200002024-02-22 9:50AM EST20.003.953.703.85+0.20+5.33%1106152.34%
JD240223C000205002024-02-20 12:49PM EST20.502.763.203.350.00-2032134.38%
JD240223C000210002024-02-22 9:38AM EST21.003.062.782.88+0.24+8.51%54407107.81%
JD240223C000215002024-02-16 9:30AM EST21.503.032.142.340.00-21996.09%
JD240223C000220002024-02-22 9:37AM EST22.002.011.731.84+0.24+13.56%933578.91%
JD240223C000225002024-02-22 10:06AM EST22.501.231.261.36-0.19-13.38%743850.00%
JD240223C000230002024-02-22 10:33AM EST23.000.840.860.89-0.03-3.45%351,46951.17%
JD240223C000235002024-02-22 10:35AM EST23.500.510.480.51-0.05-8.93%15681250.00%
JD240223C000240002024-02-22 10:18AM EST24.000.230.230.25-0.12-34.29%3772,02349.22%
JD240223C000245002024-02-22 10:24AM EST24.500.100.090.10-0.09-47.37%3891,15648.44%
JD240223C000250002024-02-22 10:30AM EST25.000.040.040.05-0.06-60.00%2824,16052.34%
JD240223C000255002024-02-22 10:12AM EST25.500.030.020.03-0.03-60.00%14770558.59%
JD240223C000260002024-02-22 10:28AM EST26.000.010.010.02-0.02-66.67%851,27065.63%
JD240223C000265002024-02-21 3:11PM EST26.500.020.000.030.00-256676.56%
JD240223C000270002024-02-22 9:40AM EST27.000.010.010.02-0.01-50.00%411,50887.50%
JD240223C000275002024-02-21 3:54PM EST27.500.010.010.020.00-1033696.88%
JD240223C000280002024-02-21 1:41PM EST28.000.020.000.020.00-1583100.00%
JD240223C000290002024-02-21 9:54AM EST29.000.010.000.390.00-9364210.16%
JD240223C000300002024-02-16 12:44PM EST30.000.010.000.010.00-103224125.00%
JD240223C000310002024-02-09 2:32PM EST31.000.040.000.750.00-1102308.59%
JD240223C000320002024-01-18 12:40PM EST32.000.050.000.070.00-105200.00%
JD240223C000330002024-01-16 10:21AM EST33.000.050.000.060.00-12212.50%
JD240223C000340002024-01-09 3:43PM EST34.000.120.000.050.00--83221.88%
JD240223C000350002024-01-24 1:07PM EST35.000.100.000.750.00-13398.05%
Putsfür23. Februar 2024
VertragsnameLetztes HandelsdatumStrikeLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
JD240223P000140002024-02-21 12:21PM EST14.000.020.000.750.00-21568.75%
JD240223P000150002024-02-12 1:22PM EST15.000.050.000.020.00-25262.50%
JD240223P000160002024-01-22 9:37AM EST16.000.080.000.190.00--1323.44%
JD240223P000170002024-02-15 10:46AM EST17.000.020.000.750.00-531398.44%
JD240223P000180002024-02-16 1:17PM EST18.000.030.000.750.00-13247347.66%
JD240223P000185002024-02-20 11:00AM EST18.500.030.000.750.00-5852322.27%
JD240223P000190002024-02-20 1:10PM EST19.000.010.000.020.00-100356137.50%
JD240223P000195002024-02-20 10:03AM EST19.500.020.000.750.00-1329273.44%
JD240223P000200002024-02-21 1:47PM EST20.000.010.000.100.00-101,420143.75%
JD240223P000205002024-02-22 9:53AM EST20.500.010.010.020.00-8611101.56%
JD240223P000210002024-02-22 10:30AM EST21.000.020.010.03+0.01+100.00%676792.19%
JD240223P000215002024-02-21 11:30AM EST21.500.010.010.020.00-10676473.44%
JD240223P000220002024-02-22 10:18AM EST22.000.020.020.03-0.02-50.00%4198865.63%
JD240223P000225002024-02-22 10:06AM EST22.500.050.030.04-0.02-28.57%122,56853.91%
JD240223P000230002024-02-22 10:06AM EST23.000.100.070.09-0.04-28.57%481,34250.78%
JD240223P000235002024-02-22 10:35AM EST23.500.190.180.20-0.13-40.62%6583146.09%
JD240223P000240002024-02-22 10:01AM EST24.000.460.420.45-0.08-14.81%33171646.88%
JD240223P000245002024-02-22 10:37AM EST24.500.800.790.82-0.11-12.09%3022049.22%
JD240223P000250002024-02-22 10:09AM EST25.001.291.241.28-0.03-2.27%5313052.34%
JD240223P000255002024-02-21 9:42AM EST25.501.481.651.850.00-222262.50%
JD240223P000260002024-02-21 3:21PM EST26.002.322.102.310.00-5110997.66%
JD240223P000265002024-02-22 9:58AM EST26.502.682.642.79+0.28+11.67%21105.47%
JD240223P000270002024-02-21 11:23AM EST27.003.023.153.300.00-21281.25%
JD240223P000275002024-02-21 3:39PM EST27.503.733.703.800.00-32111.72%
JD240223P000280002024-02-21 2:40PM EST28.004.304.104.350.00-9198.44%
JD240223P000290002024-02-21 2:58PM EST29.005.305.155.250.00-63143.75%
JD240223P000300002024-01-30 11:48AM EST30.007.306.156.300.00-280134.38%
JD240223P000310002024-02-21 2:40PM EST31.007.307.157.300.00-126150.00%
JD240223P000320002024-02-06 12:35PM EST32.008.058.208.350.00-11218.75%
JD240223P000330002024-01-23 10:43AM EST33.009.909.159.300.00-10181.25%
JD240223P000350002024-01-22 9:31AM EST35.0014.000.000.000.00--00.00%