Deutsche Märkte öffnen in 3 Stunden 13 Minuten

JD.com, Inc. (JD)

NasdaqGS - NasdaqGS Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
29,32-0,57 (-1,91%)
Börsenschluss: 04:00PM EDT
29,20 -0,12 (-0,41%)
Nachbörse: 07:59PM EDT
In the money
Anzeigen:ListeStellage
Callsfür31. Mai 2024
VertragsnameLetztes HandelsdatumStrikeLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
JD240531C000180002024-05-20 10:02AM EDT18.0017.359.7513.050.00--4359.38%
JD240531C000200002024-05-02 9:30AM EDT20.009.807.8510.050.00--1508.98%
JD240531C000210002024-04-22 3:23PM EDT21.006.210.000.000.00-1300.00%
JD240531C000220002024-05-10 11:50AM EDT22.0010.377.257.400.00-431150.00%
JD240531C000230002024-04-19 12:51PM EDT23.002.8812.2012.400.00-8001,178.52%
JD240531C000240002024-05-24 10:17AM EDT24.006.575.255.400.00-2162112.50%
JD240531C000250002024-05-22 2:35PM EDT25.007.904.254.400.00-30029090.63%
JD240531C000255002024-05-28 2:14PM EDT25.504.553.503.950.00-9090143.75%
JD240531C000260002024-05-28 12:43PM EDT26.004.062.873.400.00-2123113.67%
JD240531C000270002024-05-28 3:43PM EDT27.003.071.872.390.00-388882.42%
JD240531C000275002024-05-24 1:34PM EDT27.502.901.741.950.00-5553.13%
JD240531C000280002024-05-29 1:30PM EDT28.001.611.181.62-1.01-38.55%571,47956.25%
JD240531C000285002024-05-29 1:19PM EDT28.501.130.920.97-0.39-25.66%887052.15%
JD240531C000290002024-05-29 3:47PM EDT29.000.680.570.61-0.35-33.98%49345350.00%
JD240531C000295002024-05-29 3:59PM EDT29.500.340.320.35-0.39-53.42%4,1305550.00%
JD240531C000300002024-05-29 3:54PM EDT30.000.200.170.20-0.22-52.38%2,6915,21350.78%
JD240531C000305002024-05-29 3:58PM EDT30.500.100.100.11-0.16-61.54%35248754.69%
JD240531C000310002024-05-29 3:57PM EDT31.000.060.050.06-0.10-62.50%55086657.03%
JD240531C000315002024-05-29 3:16PM EDT31.500.040.030.05-0.08-66.67%8387263.67%
JD240531C000320002024-05-29 3:29PM EDT32.000.030.020.04-0.04-57.14%1961,52170.31%
JD240531C000325002024-05-29 2:54PM EDT32.500.030.020.03-0.02-40.00%4891277.34%
JD240531C000330002024-05-29 1:57PM EDT33.000.020.010.03-0.01-33.33%182,19782.81%
JD240531C000335002024-05-29 3:52PM EDT33.500.010.010.03-0.02-66.67%1291,24192.19%
JD240531C000340002024-05-29 2:42PM EDT34.000.010.010.030.00-576,186100.00%
JD240531C000345002024-05-29 1:33PM EDT34.500.020.000.09-0.01-33.33%21994124.22%
JD240531C000350002024-05-29 2:41PM EDT35.000.010.000.020.00-1234,566106.25%
JD240531C000355002024-05-29 3:58PM EDT35.500.010.000.020.00-3223112.50%
JD240531C000360002024-05-29 1:45PM EDT36.000.010.000.300.00-181,399191.02%
JD240531C000365002024-05-28 9:48AM EDT36.500.010.001.270.00-135302.73%
JD240531C000370002024-05-29 10:37AM EDT37.000.010.000.010.00-2674125.00%
JD240531C000375002024-05-28 10:38AM EDT37.500.030.000.250.00-222,059210.16%
JD240531C000380002024-05-24 3:43PM EDT38.000.010.000.510.00-201,776257.81%
JD240531C000385002024-05-28 10:25AM EDT38.500.010.001.270.00-513346.88%
JD240531C000390002024-05-28 3:54PM EDT39.000.010.001.270.00-1,1081,516357.03%
JD240531C000395002024-05-28 2:55PM EDT39.500.010.001.270.00-5556367.19%
JD240531C000400002024-05-28 2:24PM EDT40.000.010.000.250.00-7461,651251.56%
JD240531C000405002024-05-28 12:08PM EDT40.500.010.001.270.00-7676386.72%
JD240531C000410002024-05-23 9:41AM EDT41.000.020.001.270.00-1163396.09%
JD240531C000420002024-05-23 9:40AM EDT42.000.010.001.270.00-118414.45%
JD240531C000430002024-05-10 10:30AM EDT43.000.190.000.20+0.07+58.33%33283.59%
JD240531C000435002024-05-24 10:33AM EDT43.500.010.000.020.00-2929212.50%
JD240531C000440002024-05-24 10:33AM EDT44.000.010.000.020.00-2646215.63%
JD240531C000445002024-05-24 10:32AM EDT44.500.010.001.270.00-22457.42%
JD240531C000450002024-05-24 10:14AM EDT45.000.010.001.270.00-2554465.23%
JD240531C000455002024-05-24 10:14AM EDT45.500.010.001.270.00-25275473.44%
JD240531C000460002024-05-24 10:16AM EDT46.000.010.001.270.00-25205481.25%
JD240531C000465002024-05-23 10:06AM EDT46.500.010.001.270.00--35489.06%
JD240531C000480002024-05-21 10:59AM EDT48.000.010.001.270.00--52511.33%
JD240531C000490002024-05-21 10:58AM EDT49.000.010.000.010.00--836250.00%
Putsfür31. Mai 2024
VertragsnameLetztes HandelsdatumStrikeLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
JD240531P000160002024-05-23 10:07AM EDT16.000.010.000.010.00--2300.00%
JD240531P000180002024-04-19 2:56PM EDT18.000.060.000.000.00-2250.00%
JD240531P000190002024-04-12 2:45PM EDT19.000.110.010.110.00-11309.38%
JD240531P000200002024-05-23 9:30AM EDT20.000.610.001.270.00-26485.94%
JD240531P000210002024-05-28 2:23PM EDT21.000.330.001.270.00-2156439.45%
JD240531P000220002024-05-23 9:30AM EDT22.000.030.000.030.00-8366175.00%
JD240531P000225002024-05-24 10:16AM EDT22.500.010.000.010.00-22143.75%
JD240531P000230002024-05-28 2:19PM EDT23.000.010.001.990.00-10124419.73%
JD240531P000240002024-05-29 9:45AM EDT24.000.010.000.030.00-31,073128.13%
JD240531P000250002024-05-29 3:31PM EDT25.000.010.010.020.00-42758104.69%
JD240531P000260002024-05-24 3:49PM EDT26.000.020.011.170.00-290218.36%
JD240531P000270002024-05-29 10:15AM EDT27.000.020.020.03-0.01-33.33%97,70065.63%
JD240531P000275002024-05-29 11:19AM EDT27.500.040.020.05+0.02+100.00%62257.81%
JD240531P000280002024-05-29 2:44PM EDT28.000.050.040.06+0.01+25.00%13984651.56%
JD240531P000285002024-05-29 3:47PM EDT28.500.100.110.14+0.03+42.86%14475750.59%
JD240531P000290002024-05-29 3:59PM EDT29.000.270.260.29+0.12+80.00%59058150.00%
JD240531P000295002024-05-29 3:59PM EDT29.500.520.490.54+0.22+73.33%54744951.17%
JD240531P000300002024-05-29 3:46PM EDT30.000.770.850.90+0.22+40.00%1491,24952.15%
JD240531P000305002024-05-29 11:19AM EDT30.501.561.261.30+0.80+105.26%1949453.52%
JD240531P000310002024-05-29 11:38AM EDT31.001.871.692.45+0.62+49.60%5303114.26%
JD240531P000315002024-05-29 1:13PM EDT31.502.122.182.32+0.55+35.03%929472.66%
JD240531P000320002024-05-29 1:40PM EDT32.002.562.642.78+0.60+30.61%835170.31%
JD240531P000325002024-05-29 11:56AM EDT32.503.202.744.80+0.62+24.03%29396190.63%
JD240531P000330002024-05-29 12:52PM EDT33.003.683.603.85+0.64+21.05%181,21696.09%
JD240531P000335002024-05-29 9:40AM EDT33.502.723.154.75-0.81-22.95%2539216.41%
JD240531P000340002024-05-29 1:21PM EDT34.004.454.604.80+0.45+11.25%10689100.00%
JD240531P000345002024-05-28 2:22PM EDT34.504.455.105.550.00-2252159.77%
JD240531P000350002024-05-29 3:46PM EDT35.005.555.657.25+0.50+9.90%36871287.30%
JD240531P000355002024-05-21 3:19PM EDT35.502.376.106.250.00-1233153.91%
JD240531P000360002024-05-24 2:39PM EDT36.005.806.607.750.00-516266.80%
JD240531P000365002024-05-22 1:46PM EDT36.503.717.107.250.00-1021171.09%
JD240531P000370002024-05-09 12:13PM EDT37.005.067.607.750.00-33179.69%
JD240531P000375002024-05-20 9:44AM EDT37.502.518.158.250.00--3153.13%
JD240531P000380002024-05-29 1:02PM EDT38.008.607.659.45+1.25+17.01%541358.98%
JD240531P000390002024-05-17 9:36AM EDT39.004.609.6010.750.00-10330.47%