Deutsche Märkte öffnen in 2 Stunden 37 Minuten

JD.com, Inc. (JD)

NasdaqGS - NasdaqGS Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
27,85+0,40 (+1,46%)
Börsenschluss: 04:00PM EDT
27,99 +0,14 (+0,50%)
Nachbörse: 07:57PM EDT
In the money
Anzeigen:ListeStellage
Callsfür22. März 2024
VertragsnameLetztes HandelsdatumStrikeLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
JD240322C000150002024-02-21 11:01AM EDT15.008.9012.1513.450.00-11498.05%
JD240322C000160002024-02-14 11:51AM EDT16.007.0511.4012.000.00-52323.44%
JD240322C000170002024-03-08 2:07PM EDT17.007.5110.8010.950.00-1022215.63%
JD240322C000180002024-03-05 4:41PM EDT18.003.709.809.950.00--6193.75%
JD240322C000185002024-03-05 10:39AM EDT18.503.259.309.450.00--6182.81%
JD240322C000190002024-03-08 10:42AM EDT19.005.618.808.950.00-4089171.88%
JD240322C000195002024-03-05 4:40PM EDT19.502.518.308.450.00-127162.50%
JD240322C000200002024-03-18 11:16AM EDT20.008.097.807.95+3.79+88.14%5122151.56%
JD240322C000205002024-03-07 10:58AM EDT20.503.607.307.450.00-1235142.19%
JD240322C000210002024-03-18 1:34PM EDT21.007.056.606.95-0.50-6.62%3176168.75%
JD240322C000215002024-03-18 3:23PM EDT21.506.566.306.45-0.34-4.93%1123121.88%
JD240322C000220002024-03-15 11:40AM EDT22.005.755.805.950.00-3325112.50%
JD240322C000225002024-03-13 1:01PM EDT22.505.955.105.450.00-137134.38%
JD240322C000230002024-03-18 11:41AM EDT23.005.054.504.95+0.35+7.45%8701123.44%
JD240322C000235002024-03-15 9:30AM EDT23.503.484.354.450.00-224996.88%
JD240322C000240002024-03-18 3:50PM EDT24.004.043.853.95+0.47+13.17%71,21386.72%
JD240322C000245002024-03-15 3:46PM EDT24.503.123.353.450.00-315076.95%
JD240322C000250002024-03-18 12:28PM EDT25.003.092.842.95+0.46+17.49%741,53265.63%
JD240322C000255002024-03-18 11:38AM EDT25.502.542.372.47+0.32+14.41%229562.11%
JD240322C000260002024-03-18 3:59PM EDT26.001.991.961.99+0.21+11.80%1601,60961.33%
JD240322C000265002024-03-18 3:55PM EDT26.501.541.541.58+0.10+6.94%8241,43560.16%
JD240322C000270002024-03-18 3:54PM EDT27.001.161.161.20+0.13+12.62%1362,52758.59%
JD240322C000275002024-03-18 3:50PM EDT27.500.900.840.88+0.13+16.88%2301,08458.01%
JD240322C000280002024-03-18 3:59PM EDT28.000.620.590.62+0.08+14.81%1,2452,13858.01%
JD240322C000285002024-03-18 3:52PM EDT28.500.410.390.41+0.02+5.13%79966957.42%
JD240322C000290002024-03-18 3:59PM EDT29.000.280.260.28+0.01+3.70%63786958.98%
JD240322C000295002024-03-18 3:54PM EDT29.500.180.170.18-0.02-10.00%31631959.96%
JD240322C000300002024-03-18 3:54PM EDT30.000.120.110.12-0.02-14.29%1,0091,65761.72%
JD240322C000305002024-03-18 3:57PM EDT30.500.080.070.08-0.02-20.00%1378563.28%
JD240322C000310002024-03-18 3:57PM EDT31.000.050.050.06-0.03-37.50%37839266.41%
JD240322C000315002024-03-18 3:42PM EDT31.500.040.030.04-0.01-20.00%1543467.97%
JD240322C000320002024-03-18 2:40PM EDT32.000.030.020.04-0.02-40.00%4290872.66%
JD240322C000325002024-03-18 3:49PM EDT32.500.020.020.03-0.01-33.33%12115476.56%
JD240322C000330002024-03-15 3:36PM EDT33.000.030.010.030.00-50674479.69%
JD240322C000340002024-03-18 3:18PM EDT34.000.010.010.03+0.01-53092.19%
JD240322C000345002024-03-15 3:34PM EDT34.500.010.000.010.00--2081.25%
JD240322C000350002024-03-13 3:55PM EDT35.000.030.000.010.00-289987.50%
JD240322C000355002024-03-14 2:36PM EDT35.500.020.000.030.00--39103.13%
JD240322C000365002024-03-14 11:33AM EDT36.500.010.000.300.00--47167.97%
Putsfür22. März 2024
VertragsnameLetztes HandelsdatumStrikeLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
JD240322P000130002024-03-14 11:10AM EDT13.000.030.000.020.00-20287.50%
JD240322P000140002024-03-06 3:29PM EDT14.000.030.000.020.00-33262.50%
JD240322P000150002024-03-05 10:42AM EDT15.000.040.000.020.00-520237.50%
JD240322P000160002024-03-06 10:57AM EDT16.000.030.000.020.00-570212.50%
JD240322P000170002024-03-06 11:33AM EDT17.000.020.000.020.00-6214193.75%
JD240322P000175002024-03-06 12:01PM EDT17.500.040.000.020.00-10020181.25%
JD240322P000180002024-03-11 1:41PM EDT18.000.010.000.020.00-50110171.88%
JD240322P000185002024-03-07 11:00AM EDT18.500.050.000.040.00-248178.13%
JD240322P000190002024-03-12 12:12PM EDT19.000.020.000.250.00-2117227.34%
JD240322P000195002024-03-13 10:12AM EDT19.500.020.000.250.00-410214.84%
JD240322P000200002024-03-18 9:54AM EDT20.000.010.000.05-0.04-80.00%11,159151.56%
JD240322P000205002024-03-07 10:59AM EDT20.500.090.000.260.00-711191.41%
JD240322P000210002024-03-15 12:04PM EDT21.000.050.000.020.00-1162115.63%
JD240322P000215002024-03-18 10:41AM EDT21.500.020.000.020.00-5472106.25%
JD240322P000220002024-03-18 3:42PM EDT22.000.010.000.01-0.01-50.00%14473390.63%
JD240322P000225002024-03-15 1:53PM EDT22.500.020.000.020.00-947590.63%
JD240322P000230002024-03-18 3:41PM EDT23.000.010.010.02-0.01-50.00%251,18787.50%
JD240322P000235002024-03-18 12:52PM EDT23.500.010.010.03-0.03-75.00%529182.81%
JD240322P000240002024-03-18 12:01PM EDT24.000.010.010.03-0.04-80.00%737073.44%
JD240322P000245002024-03-18 12:58PM EDT24.500.020.020.03-0.04-66.67%714267.19%
JD240322P000250002024-03-18 3:22PM EDT25.000.030.030.04-0.06-66.67%8279362.50%
JD240322P000255002024-03-18 2:17PM EDT25.500.060.050.06-0.10-62.50%2740358.59%
JD240322P000260002024-03-18 3:59PM EDT26.000.100.100.11-0.15-60.00%1,6573,07057.81%
JD240322P000265002024-03-18 3:44PM EDT26.500.150.170.19-0.24-61.54%4771,18156.64%
JD240322P000270002024-03-18 3:58PM EDT27.000.310.290.31-0.24-43.64%1541,90355.66%
JD240322P000275002024-03-18 3:50PM EDT27.500.440.470.50-0.35-44.30%25248755.86%
JD240322P000280002024-03-18 3:59PM EDT28.000.740.710.75-0.27-26.73%26641755.86%
JD240322P000285002024-03-18 3:52PM EDT28.501.031.011.05-0.36-25.90%5230755.66%
JD240322P000290002024-03-18 3:05PM EDT29.001.291.371.42-0.52-28.73%5273556.25%
JD240322P000300002024-03-18 3:52PM EDT30.002.242.222.27-0.38-14.50%2358758.20%
JD240322P000305002024-03-13 10:45AM EDT30.502.262.612.740.00--150.00%
JD240322P000310002024-03-06 10:31AM EDT31.006.333.103.250.00-100057.03%
JD240322P000315002024-03-14 9:32AM EDT31.504.503.603.700.00--272.66%
JD240322P000320002024-03-05 4:17PM EDT32.0010.654.104.250.00-781470.31%
JD240322P000330002024-02-08 1:33PM EDT33.0010.808.158.300.00--0417.77%
JD240322P000340002024-03-13 10:11AM EDT34.005.555.506.200.00--0106.25%
JD240322P000350002024-03-13 10:11AM EDT35.006.556.157.200.00--0118.75%
JD240322P000380002024-03-15 3:45PM EDT38.0010.439.5510.200.00--2152.34%