Deutsche Märkte geschlossen
DAX
15.386,58 +63,08 (+0,41%) Euro Stoxx 50
4.174,66 +13,10 (+0,31%) Dow Jones 30
33.507,50 -158,84 (-0,47%) Gold
1.864,60 -14,00 (-0,75%) EUR/USD
1,0575 +0,0008 (+0,07%) Bitcoin EUR
25.534,55 +124,30 (+0,49%)
JD.com, Inc. (JD)
NasdaqGS - NasdaqGS Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EDT
Nachbörse:
Callsfür6. Oktober 2023
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| JD231006C00021000 | 2023-09-27 10:27AM EDT | 21.00 | 8.00 | 8.10 | 8.20 | 0.00 | - | 1 | 21 | 109.38% |
| JD231006C00023000 | 2023-09-28 9:56AM EDT | 23.00 | 5.20 | 5.55 | 5.65 | +5.20 | - | 2 | 0 | 0.00% |
| JD231006C00024000 | 2023-09-28 3:44PM EDT | 24.00 | 4.60 | 5.10 | 5.20 | 0.00 | - | 1 | 5 | 68.75% |
| JD231006C00025000 | 2023-09-22 3:50PM EDT | 25.00 | 5.48 | 4.10 | 4.25 | 0.00 | - | - | 11 | 64.84% |
| JD231006C00025500 | 2023-09-27 12:22PM EDT | 25.50 | 3.33 | 3.55 | 3.75 | 0.00 | - | 1 | 1 | 50.00% |
| JD231006C00026500 | 2023-09-26 1:08PM EDT | 26.50 | 2.77 | 2.60 | 2.73 | 0.00 | - | - | 3 | 53.71% |
| JD231006C00027000 | 2023-09-29 2:05PM EDT | 27.00 | 2.10 | 2.19 | 2.38 | +0.53 | +33.76% | 65 | 286 | 52.34% |
| JD231006C00027500 | 2023-09-29 9:47AM EDT | 27.50 | 2.03 | 1.73 | 1.78 | +0.79 | +63.71% | 8 | 12 | 42.97% |
| JD231006C00028000 | 2023-09-29 2:56PM EDT | 28.00 | 1.36 | 1.30 | 1.35 | +0.42 | +44.68% | 221 | 199 | 39.94% |
| JD231006C00028500 | 2023-09-29 3:49PM EDT | 28.50 | 0.95 | 0.92 | 0.97 | +0.29 | +43.94% | 364 | 373 | 37.89% |
| JD231006C00029000 | 2023-09-29 3:54PM EDT | 29.00 | 0.63 | 0.62 | 0.64 | +0.20 | +46.51% | 2,136 | 1,585 | 35.65% |
| JD231006C00029500 | 2023-09-29 3:55PM EDT | 29.50 | 0.38 | 0.39 | 0.42 | +0.10 | +35.71% | 866 | 835 | 36.23% |
| JD231006C00030000 | 2023-09-29 3:59PM EDT | 30.00 | 0.23 | 0.23 | 0.24 | +0.06 | +35.29% | 1,406 | 1,748 | 35.16% |
| JD231006C00030500 | 2023-09-29 3:56PM EDT | 30.50 | 0.13 | 0.13 | 0.14 | +0.03 | +30.00% | 1,813 | 486 | 35.74% |
| JD231006C00031000 | 2023-09-29 3:53PM EDT | 31.00 | 0.08 | 0.07 | 0.09 | 0.00 | - | 222 | 583 | 37.70% |
| JD231006C00031500 | 2023-09-29 3:18PM EDT | 31.50 | 0.06 | 0.04 | 0.05 | +0.02 | +50.00% | 29 | 976 | 38.28% |
| JD231006C00032000 | 2023-09-29 3:24PM EDT | 32.00 | 0.03 | 0.03 | 0.04 | 0.00 | - | 105 | 342 | 42.19% |
| JD231006C00032500 | 2023-09-29 1:46PM EDT | 32.50 | 0.02 | 0.02 | 0.03 | 0.00 | - | 249 | 52 | 44.92% |
| JD231006C00033000 | 2023-09-29 3:28PM EDT | 33.00 | 0.02 | 0.01 | 0.03 | 0.00 | - | 12 | 1,518 | 50.00% |
| JD231006C00033500 | 2023-09-27 11:16AM EDT | 33.50 | 0.03 | 0.01 | 0.03 | 0.00 | - | 19 | 28 | 50.78% |
| JD231006C00034000 | 2023-09-27 11:50AM EDT | 34.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 4 | 626 | 50.00% |
| JD231006C00034500 | 2023-09-26 1:27PM EDT | 34.50 | 0.02 | 0.00 | 0.02 | 0.00 | - | 1 | 5 | 54.69% |
| JD231006C00035000 | 2023-09-26 3:50PM EDT | 35.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 637 | 53.13% |
| JD231006C00035500 | 2023-09-22 2:32PM EDT | 35.50 | 0.04 | 0.00 | 0.03 | 0.00 | - | - | 2 | 65.63% |
| JD231006C00036000 | 2023-09-27 1:50PM EDT | 36.00 | 0.02 | 0.00 | 0.03 | 0.00 | - | 2 | 113 | 68.75% |
| JD231006C00036500 | 2023-09-29 3:55PM EDT | 36.50 | 0.02 | 0.00 | 0.03 | 0.00 | - | 1 | 9 | 73.44% |
| JD231006C00037000 | 2023-09-29 9:35AM EDT | 37.00 | 0.02 | 0.00 | 0.03 | -0.01 | -33.33% | 1 | 75 | 76.56% |
| JD231006C00037500 | 2023-09-22 9:37AM EDT | 37.50 | 0.03 | 0.00 | 0.03 | 0.00 | - | - | 1 | 81.25% |
| JD231006C00038000 | 2023-09-28 12:10PM EDT | 38.00 | 0.01 | 0.00 | 0.03 | 0.00 | - | 7 | 93 | 84.38% |
| JD231006C00039000 | 2023-09-27 12:16PM EDT | 39.00 | 0.01 | 0.00 | 0.03 | 0.00 | - | 5 | 55 | 90.63% |
| JD231006C00040000 | 2023-09-22 9:40AM EDT | 40.00 | 0.01 | 0.00 | 0.03 | 0.00 | - | 9 | 695 | 98.44% |
| JD231006C00041000 | 2023-09-18 12:03PM EDT | 41.00 | 0.01 | 0.00 | 0.03 | 0.00 | - | 1 | 6 | 104.69% |
| JD231006C00042000 | 2023-09-15 3:47PM EDT | 42.00 | 0.01 | 0.00 | 0.03 | 0.00 | - | 5 | 5 | 110.94% |
| JD231006C00045000 | 2023-09-29 12:25PM EDT | 45.00 | 0.01 | 0.00 | 0.02 | -0.04 | -80.00% | 2 | 3 | 121.88% |
Putsfür6. Oktober 2023
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| JD231006P00024000 | 2023-09-26 10:30AM EDT | 24.00 | 0.03 | 0.00 | 0.03 | 0.00 | - | 1 | 53 | 65.63% |
| JD231006P00025000 | 2023-09-28 11:31AM EDT | 25.00 | 0.03 | 0.00 | 0.02 | 0.00 | - | 4 | 16 | 50.78% |
| JD231006P00025500 | 2023-09-28 9:36AM EDT | 25.50 | 0.04 | 0.01 | 0.02 | 0.00 | - | 5 | 9 | 50.00% |
| JD231006P00026000 | 2023-09-29 11:03AM EDT | 26.00 | 0.03 | 0.01 | 0.03 | -0.05 | -62.50% | 3 | 24 | 47.27% |
| JD231006P00026500 | 2023-09-29 3:03PM EDT | 26.50 | 0.02 | 0.02 | 0.03 | -0.07 | -77.78% | 50 | 676 | 40.63% |
| JD231006P00027000 | 2023-09-29 3:43PM EDT | 27.00 | 0.05 | 0.04 | 0.05 | -0.09 | -64.29% | 17 | 72 | 38.28% |
| JD231006P00027500 | 2023-09-29 3:13PM EDT | 27.50 | 0.09 | 0.08 | 0.09 | -0.13 | -59.09% | 154 | 101 | 36.33% |
| JD231006P00028000 | 2023-09-29 3:56PM EDT | 28.00 | 0.16 | 0.15 | 0.16 | -0.21 | -56.76% | 198 | 985 | 34.77% |
| JD231006P00028500 | 2023-09-29 3:59PM EDT | 28.50 | 0.29 | 0.26 | 0.29 | -0.28 | -49.12% | 1,021 | 909 | 34.47% |
| JD231006P00029000 | 2023-09-29 3:59PM EDT | 29.00 | 0.46 | 0.45 | 0.48 | -0.39 | -45.88% | 1,403 | 1,583 | 33.79% |
| JD231006P00029500 | 2023-09-29 3:59PM EDT | 29.50 | 0.72 | 0.72 | 0.75 | -0.47 | -39.50% | 198 | 196 | 33.69% |
| JD231006P00030000 | 2023-09-29 3:30PM EDT | 30.00 | 1.03 | 1.04 | 1.09 | -0.54 | -34.39% | 37 | 553 | 33.59% |
| JD231006P00030500 | 2023-09-29 2:48PM EDT | 30.50 | 1.50 | 1.44 | 1.54 | -0.30 | -16.67% | 168 | 247 | 38.48% |
| JD231006P00031000 | 2023-09-29 3:15PM EDT | 31.00 | 1.86 | 1.88 | 1.94 | -0.85 | -31.37% | 24 | 90 | 35.16% |
| JD231006P00031500 | 2023-09-29 3:32PM EDT | 31.50 | 2.35 | 2.35 | 2.42 | -0.77 | -24.68% | 86 | 247 | 38.28% |
| JD231006P00032000 | 2023-09-29 12:22PM EDT | 32.00 | 2.89 | 2.84 | 2.99 | -0.82 | -22.10% | 53 | 271 | 54.69% |
| JD231006P00032500 | 2023-09-29 10:17AM EDT | 32.50 | 3.45 | 3.30 | 3.55 | -0.63 | -15.44% | 10 | 26 | 50.78% |
| JD231006P00033000 | 2023-09-28 3:35PM EDT | 33.00 | 4.45 | 3.80 | 4.00 | 0.00 | - | 2 | 63 | 50.00% |
| JD231006P00033500 | 2023-09-22 10:28AM EDT | 33.50 | 2.95 | 4.30 | 4.45 | 0.00 | - | - | 8 | 66.41% |
| JD231006P00034000 | 2023-09-29 3:30PM EDT | 34.00 | 4.83 | 4.80 | 4.90 | -0.45 | -8.52% | 1 | 31 | 59.38% |
| JD231006P00035000 | 2023-09-28 12:17PM EDT | 35.00 | 5.57 | 5.80 | 5.95 | -0.98 | -14.96% | 1 | 0 | 53.13% |
| JD231006P00035500 | 2023-09-21 9:45AM EDT | 35.50 | 5.67 | 6.30 | 6.40 | 0.00 | - | - | 0 | 72.66% |
| JD231006P00036000 | 2023-09-22 11:55AM EDT | 36.00 | 5.45 | 6.80 | 7.00 | 0.00 | - | 1 | 1 | 76.56% |
| JD231006P00036500 | 2023-09-26 12:56PM EDT | 36.50 | 7.35 | 7.30 | 7.50 | 0.00 | - | - | 0 | 81.25% |
| JD231006P00037000 | 2023-09-28 12:49PM EDT | 37.00 | 8.60 | 7.80 | 7.95 | 0.00 | - | 1 | 1 | 68.75% |
| JD231006P00038000 | 2023-09-08 2:43PM EDT | 38.00 | 5.72 | 8.80 | 8.90 | 0.00 | - | 4 | 0 | 92.97% |
| JD231006P00039000 | 2023-09-07 3:34PM EDT | 39.00 | 6.73 | 9.80 | 9.90 | 0.00 | - | 13 | 0 | 100.00% |
| JD231006P00040000 | 2023-08-28 9:44AM EDT | 40.00 | 6.33 | 11.00 | 11.15 | 0.00 | - | - | 0 | 151.76% |
| JD231006P00042000 | 2023-08-30 12:45PM EDT | 42.00 | 7.97 | 12.80 | 12.90 | 0.00 | - | 23 | 0 | 121.09% |
