Deutsche Märkte öffnen in 3 Stunden 14 Minuten

JD.com, Inc. (JD)

NasdaqGS - NasdaqGS Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
65,95+1,73 (+2,69%)
Börsenschluss: 04:00PM EDT
65,95 0,00 (0,00%)
Nachbörse: 07:55PM EDT
In the money
Anzeigen:ListeStellage
Callsfür8. Juli 2022
VertragsnameLetztes HandelsdatumStrikeLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
JD220708C000510002022-07-01 1:46PM EDT51.0014.6014.7515.25+0.67+4.81%22118.75%
JD220708C000530002022-06-29 9:36AM EDT53.0010.9312.8513.150.00-11103.13%
JD220708C000540002022-07-01 1:46PM EDT54.0011.5811.8012.15+11.58-2285.94%
JD220708C000550002022-07-01 1:01PM EDT55.0010.1710.7511.15+0.92+9.95%1950.00%
JD220708C000560002022-06-03 9:50AM EDT56.004.219.5010.650.00-1194.92%
JD220708C000570002022-06-22 9:51AM EDT57.005.798.859.250.00-1682.42%
JD220708C000580002022-07-01 9:42AM EDT58.007.337.908.25+0.73+11.06%12278.13%
JD220708C000590002022-06-30 2:08PM EDT59.005.897.057.300.00-24429680.18%
JD220708C000600002022-07-01 3:45PM EDT60.006.406.156.45+1.25+24.27%152580.66%
JD220708C000610002022-07-01 9:47AM EDT61.005.155.205.55+0.80+18.39%418975.29%
JD220708C000620002022-07-01 11:50AM EDT62.003.804.454.65+0.15+4.11%167074.12%
JD220708C000625002022-07-01 10:24AM EDT62.503.454.104.25+0.34+10.93%29374.32%
JD220708C000630002022-07-01 2:24PM EDT63.003.573.703.90+0.59+19.80%1117673.83%
JD220708C000640002022-07-01 3:23PM EDT64.003.103.003.20+0.76+32.48%2226772.75%
JD220708C000650002022-07-01 3:59PM EDT65.002.452.402.54+0.59+31.72%32989071.63%
JD220708C000660002022-07-01 3:58PM EDT66.001.951.872.02+0.49+33.56%25732971.48%
JD220708C000670002022-07-01 3:50PM EDT67.001.491.411.54+0.53+55.21%36732970.41%
JD220708C000675002022-07-01 3:59PM EDT67.501.301.221.34+0.29+28.71%9149770.31%
JD220708C000680002022-07-01 3:50PM EDT68.001.111.041.15+0.24+27.59%13015469.78%
JD220708C000690002022-07-01 3:59PM EDT69.000.810.780.85+0.16+24.62%4312970.22%
JD220708C000700002022-07-01 3:59PM EDT70.000.570.550.62+0.15+35.71%65978270.02%
JD220708C000710002022-07-01 3:59PM EDT71.000.430.390.45+0.07+19.44%7724870.51%
JD220708C000720002022-07-01 3:20PM EDT72.000.330.280.32+0.09+37.50%56610471.09%
JD220708C000730002022-07-01 3:43PM EDT73.000.220.200.23-0.06-21.43%891872.07%
JD220708C000740002022-07-01 3:39PM EDT74.000.160.140.17+0.01+6.67%58173.05%
JD220708C000750002022-07-01 3:17PM EDT75.000.120.100.12+0.02+20.00%3532374.02%
JD220708C000760002022-07-01 3:09PM EDT76.000.080.070.09-0.04-33.33%1975.39%
JD220708C000770002022-07-01 10:43AM EDT77.000.070.050.11-0.06-46.15%371680.86%
JD220708C000780002022-07-01 2:53PM EDT78.000.050.040.09-0.15-75.00%107683.20%
JD220708C000790002022-07-01 11:51AM EDT79.000.040.030.050.00-101582.03%
JD220708C000800002022-06-27 9:32AM EDT80.000.320.020.080.00-32789.84%
JD220708C000810002022-07-01 3:34PM EDT81.000.020.020.08-0.02-50.00%15794.53%
JD220708C000850002022-07-01 12:30PM EDT85.000.030.000.06-0.16-84.21%182105.47%
JD220708C000900002022-06-29 3:45PM EDT90.000.010.000.040.00-110118.75%
JD220708C001000002022-06-21 9:58AM EDT100.000.050.000.110.00-510173.44%
Putsfür8. Juli 2022
VertragsnameLetztes HandelsdatumStrikeLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
JD220708P000350002022-06-21 11:46AM EDT35.000.020.000.050.00--1243.75%
JD220708P000400002022-06-07 10:34AM EDT40.000.090.000.040.00-55190.63%
JD220708P000440002022-07-01 2:24PM EDT44.000.020.000.03+0.02-240153.13%
JD220708P000445002022-07-01 2:24PM EDT44.500.020.000.03+0.02-1000148.44%
JD220708P000450002022-06-24 10:27AM EDT45.000.050.000.030.00-105103143.75%
JD220708P000460002022-06-24 9:59AM EDT46.000.080.010.080.00-8047157.03%
JD220708P000470002022-06-16 2:37PM EDT47.000.330.020.030.00-1935137.50%
JD220708P000480002022-06-28 10:12AM EDT48.000.030.020.030.00-14129.69%
JD220708P000485002022-06-28 10:12AM EDT48.500.030.020.030.00-11126.56%
JD220708P000490002022-06-24 2:35PM EDT49.000.140.020.040.00-5042125.00%
JD220708P000500002022-06-28 9:43AM EDT50.000.060.020.050.00-226120.31%
JD220708P000510002022-07-01 11:54AM EDT51.000.050.030.04-0.02-28.57%589112.50%
JD220708P000520002022-06-28 10:43AM EDT52.000.070.030.050.00-630107.03%
JD220708P000530002022-07-01 10:27AM EDT53.000.070.040.06-0.03-30.00%3057103.13%
JD220708P000540002022-07-01 1:45PM EDT54.000.080.000.10-0.05-38.46%282895.31%
JD220708P000550002022-07-01 3:59PM EDT55.000.080.060.08-0.09-52.94%218792.97%
JD220708P000560002022-07-01 3:59PM EDT56.000.090.080.10-0.15-62.50%63189.06%
JD220708P000570002022-06-30 2:51PM EDT57.000.300.110.130.00-179385.55%
JD220708P000580002022-07-01 3:57PM EDT58.000.170.150.17-0.26-60.47%29482.42%
JD220708P000590002022-07-01 3:41PM EDT59.000.210.210.23-0.30-58.82%107679.69%
JD220708P000600002022-07-01 3:59PM EDT60.000.310.300.33-0.37-54.41%10341978.13%
JD220708P000610002022-07-01 3:58PM EDT61.000.460.420.47-0.48-51.06%7412576.56%
JD220708P000620002022-07-01 3:55PM EDT62.000.620.590.64-0.66-51.56%3316174.90%
JD220708P000625002022-07-01 3:24PM EDT62.500.710.690.76-0.84-54.19%417474.32%
JD220708P000630002022-07-01 3:55PM EDT63.000.860.810.88-0.74-46.25%6820073.54%
JD220708P000640002022-07-01 3:40PM EDT64.001.071.101.20-1.04-49.29%3627872.75%
JD220708P000650002022-07-01 3:48PM EDT65.001.501.481.59-1.03-40.71%11126572.17%
JD220708P000660002022-07-01 3:53PM EDT66.002.011.942.05-1.09-35.16%5922171.48%
JD220708P000670002022-07-01 3:52PM EDT67.002.572.472.62-2.23-46.46%2412471.19%
JD220708P000675002022-07-01 3:41PM EDT67.502.712.772.90-1.76-39.37%175370.51%
JD220708P000680002022-07-01 3:56PM EDT68.003.153.053.25-1.60-33.68%34669.97%
JD220708P000690002022-07-01 11:16AM EDT69.004.703.803.95-0.65-12.15%512670.61%
JD220708P000700002022-06-30 2:41PM EDT70.006.204.554.750.00-19370.80%
JD220708P000710002022-06-28 10:36AM EDT71.006.155.305.700.00-121272.17%
JD220708P000720002022-06-28 10:06AM EDT72.006.756.256.450.00-4171.09%
JD220708P000740002022-06-27 1:35PM EDT74.009.208.058.350.00--172.66%
JD220708P000800002022-06-22 11:04AM EDT80.0018.1013.9514.250.00--389.84%
JD220708P000850002022-07-01 1:01PM EDT85.0020.0218.8019.35-2.28-10.22%10103.13%