Deutsche Märkte öffnen in 2 Stunden 56 Minuten

JD.com, Inc. (JD)

NasdaqGS - NasdaqGS Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
57,09+0,36 (+0,63%)
Börsenschluss: 04:00PM EST
56,82 -0,27 (-0,47%)
Nachbörse: 07:59PM EST
In the money
Anzeigen:ListeStellage
Callsfür10. Februar 2023
VertragsnameLetztes HandelsdatumStrikeLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
JD230210C000440002023-02-06 11:48AM EST44.0012.6813.0013.300.00-11145.31%
JD230210C000450002023-02-03 11:34AM EST45.0013.4112.0012.250.00-36123.44%
JD230210C000470002023-02-02 1:20PM EST47.0012.0510.0510.350.00-330126.56%
JD230210C000480002023-02-07 3:14PM EST48.008.679.059.25-4.43-33.82%23103.13%
JD230210C000490002023-02-07 9:40AM EST49.008.248.058.25+0.62+8.14%1292.58%
JD230210C000500002023-02-02 2:33PM EST50.009.106.957.250.00-1362.50%
JD230210C000510002023-02-06 10:25AM EST51.005.106.106.300.00-8981.64%
JD230210C000520002023-02-07 10:23AM EST52.004.505.105.25-0.22-4.66%41966.41%
JD230210C000530002023-02-02 9:55AM EST53.006.504.104.300.00-1158.98%
JD230210C000540002023-02-07 10:17AM EST54.002.703.203.35-0.30-10.00%28755.08%
JD230210C000550002023-02-07 12:00PM EST55.001.802.222.56-0.36-16.67%4810750.49%
JD230210C000560002023-02-07 3:07PM EST56.001.351.641.71-0.18-11.76%15631050.88%
JD230210C000570002023-02-07 3:57PM EST57.001.051.051.08+0.02+1.94%25380150.10%
JD230210C000580002023-02-07 3:40PM EST58.000.660.640.69-0.02-2.94%1,25372550.88%
JD230210C000590002023-02-07 3:59PM EST59.000.400.380.42-0.04-9.09%68264352.44%
JD230210C000600002023-02-07 3:57PM EST60.000.240.210.25-0.05-17.24%7252,28653.91%
JD230210C000610002023-02-07 3:49PM EST61.000.150.140.16-0.05-25.00%22756357.62%
JD230210C000620002023-02-07 3:58PM EST62.000.100.090.11-0.04-28.57%10563361.33%
JD230210C000625002023-02-07 3:41PM EST62.500.090.070.09-0.03-25.00%5993662.50%
JD230210C000630002023-02-07 3:35PM EST63.000.070.060.08-0.04-36.36%3042565.23%
JD230210C000640002023-02-07 3:35PM EST64.000.050.040.05-0.03-37.50%881,06267.58%
JD230210C000650002023-02-07 2:23PM EST65.000.030.030.05-0.02-40.00%2599073.44%
JD230210C000660002023-02-07 11:24AM EST66.000.030.020.04-0.01-25.00%107377.34%
JD230210C000670002023-02-07 12:08PM EST67.000.020.000.03-0.01-33.33%19476.56%
JD230210C000680002023-02-07 1:06PM EST68.000.020.020.03-0.02-50.00%1222788.28%
JD230210C000690002023-02-07 11:30AM EST69.000.020.000.030.00-188887.50%
JD230210C000700002023-02-06 2:24PM EST70.000.030.000.030.00-864393.75%
JD230210C000710002023-02-06 11:09AM EST71.000.020.000.030.00-22399.22%
JD230210C000720002023-02-02 12:23PM EST72.000.060.000.030.00-1563104.69%
JD230210C000730002023-02-02 11:38AM EST73.000.050.000.030.00-733110.94%
JD230210C000740002023-02-02 12:52PM EST74.000.050.000.030.00-15115.63%
JD230210C000750002023-02-03 11:10AM EST75.000.030.000.030.00-49219121.88%
JD230210C000760002023-01-24 2:46PM EST76.000.100.000.030.00-13126.56%
JD230210C000770002023-01-24 9:59AM EST77.000.070.000.030.00-4346131.25%
JD230210C000780002023-01-31 2:00PM EST78.000.030.000.030.00-5054135.94%
JD230210C000790002023-01-31 9:54AM EST79.000.030.000.030.00--5140.63%
JD230210C000800002023-01-31 2:26PM EST80.000.020.000.010.00-4166131.25%
JD230210C000850002023-01-27 3:00PM EST85.000.050.000.010.00-19150.00%
Putsfür10. Februar 2023
VertragsnameLetztes HandelsdatumStrikeLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
JD230210P000400002023-01-05 11:09AM EST40.000.130.000.020.00--0150.00%
JD230210P000450002023-02-02 12:04PM EST45.000.010.000.480.00--1175.78%
JD230210P000460002023-01-31 9:35AM EST46.000.040.000.170.00--1131.64%
JD230210P000470002023-02-03 3:09PM EST47.000.020.000.040.00-91796.09%
JD230210P000480002023-02-06 2:16PM EST48.000.010.000.040.00-21086.72%
JD230210P000490002023-02-06 3:24PM EST49.000.020.000.040.00-22878.13%
JD230210P000500002023-02-07 2:54PM EST50.000.020.000.04-0.04-66.67%113868.75%
JD230210P000510002023-02-07 3:55PM EST51.000.030.000.03-0.03-50.00%1159757.81%
JD230210P000520002023-02-07 3:18PM EST52.000.040.010.05-0.06-60.00%912454.30%
JD230210P000530002023-02-07 3:18PM EST53.000.090.040.08-0.08-47.06%1317451.37%
JD230210P000540002023-02-07 3:47PM EST54.000.140.110.16-0.14-50.00%883550.20%
JD230210P000550002023-02-07 3:48PM EST55.000.290.250.29-0.22-43.14%43574349.81%
JD230210P000560002023-02-07 3:55PM EST56.000.530.500.55-0.34-39.08%28564349.02%
JD230210P000570002023-02-07 3:56PM EST57.000.970.880.94-0.34-25.95%4082947.75%
JD230210P000580002023-02-07 3:44PM EST58.001.521.471.54-0.48-24.00%2721,60549.02%
JD230210P000590002023-02-07 9:42AM EST59.002.242.192.31-0.48-17.65%223252.44%
JD230210P000600002023-02-06 12:08PM EST60.003.682.943.150.00-261,31254.69%
JD230210P000610002023-02-06 12:04PM EST61.004.103.954.05-0.50-10.87%119450.59%
JD230210P000620002023-02-06 10:33AM EST62.006.004.855.050.00-215250.78%
JD230210P000625002023-02-03 3:12PM EST62.506.205.355.50+1.18+23.51%4364.26%
JD230210P000630002023-02-06 11:09AM EST63.006.465.806.050.00-46350.00%
JD230210P000640002023-02-06 11:06AM EST64.007.456.807.000.00-84376.95%
JD230210P000650002023-02-06 3:52PM EST65.008.357.708.000.00-514985.16%
JD230210P000660002023-02-06 11:10AM EST66.009.428.809.050.00-153670.31%
JD230210P000670002023-01-27 1:51PM EST67.004.159.8010.050.00-30026576.56%
JD230210P000680002023-01-17 10:45AM EST68.008.7810.7511.050.00-221117.58%
JD230210P000690002023-02-01 2:36PM EST69.009.6511.7512.000.00--1115.23%
JD230210P000700002023-02-06 11:39AM EST70.0013.4012.8013.050.00-1993.75%
JD230210P000710002023-01-20 1:28PM EST71.0010.5213.8014.000.00-1515128.91%
JD230210P000720002023-02-06 11:06AM EST72.0015.4014.8015.100.00-18119.53%
JD230210P000730002023-02-06 11:06AM EST73.0016.4015.8016.100.00-11125.78%
JD230210P000760002023-01-06 2:00PM EST76.0012.8518.1018.550.00-1500.00%
JD230210P000850002023-02-03 12:53PM EST85.0026.9027.6528.200.00-80168.75%