Deutsche Märkte geschlossen

JD.com, Inc. (JD)

NasdaqGS - NasdaqGS Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
29,13+0,58 (+2,03%)
Börsenschluss: 04:00PM EDT
29,15 +0,02 (+0,07%)
Nachbörse: 07:59PM EDT
In the money
Anzeigen:ListeStellage
Callsfür6. Oktober 2023
VertragsnameLetztes HandelsdatumStrikeLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
JD231006C000210002023-09-27 10:27AM EDT21.008.008.108.200.00-121109.38%
JD231006C000230002023-09-28 9:56AM EDT23.005.205.555.65+5.20-200.00%
JD231006C000240002023-09-28 3:44PM EDT24.004.605.105.200.00-1568.75%
JD231006C000250002023-09-22 3:50PM EDT25.005.484.104.250.00--1164.84%
JD231006C000255002023-09-27 12:22PM EDT25.503.333.553.750.00-1150.00%
JD231006C000265002023-09-26 1:08PM EDT26.502.772.602.730.00--353.71%
JD231006C000270002023-09-29 2:05PM EDT27.002.102.192.38+0.53+33.76%6528652.34%
JD231006C000275002023-09-29 9:47AM EDT27.502.031.731.78+0.79+63.71%81242.97%
JD231006C000280002023-09-29 2:56PM EDT28.001.361.301.35+0.42+44.68%22119939.94%
JD231006C000285002023-09-29 3:49PM EDT28.500.950.920.97+0.29+43.94%36437337.89%
JD231006C000290002023-09-29 3:54PM EDT29.000.630.620.64+0.20+46.51%2,1361,58535.65%
JD231006C000295002023-09-29 3:55PM EDT29.500.380.390.42+0.10+35.71%86683536.23%
JD231006C000300002023-09-29 3:59PM EDT30.000.230.230.24+0.06+35.29%1,4061,74835.16%
JD231006C000305002023-09-29 3:56PM EDT30.500.130.130.14+0.03+30.00%1,81348635.74%
JD231006C000310002023-09-29 3:53PM EDT31.000.080.070.090.00-22258337.70%
JD231006C000315002023-09-29 3:18PM EDT31.500.060.040.05+0.02+50.00%2997638.28%
JD231006C000320002023-09-29 3:24PM EDT32.000.030.030.040.00-10534242.19%
JD231006C000325002023-09-29 1:46PM EDT32.500.020.020.030.00-2495244.92%
JD231006C000330002023-09-29 3:28PM EDT33.000.020.010.030.00-121,51850.00%
JD231006C000335002023-09-27 11:16AM EDT33.500.030.010.030.00-192850.78%
JD231006C000340002023-09-27 11:50AM EDT34.000.010.000.020.00-462650.00%
JD231006C000345002023-09-26 1:27PM EDT34.500.020.000.020.00-1554.69%
JD231006C000350002023-09-26 3:50PM EDT35.000.010.000.010.00-163753.13%
JD231006C000355002023-09-22 2:32PM EDT35.500.040.000.030.00--265.63%
JD231006C000360002023-09-27 1:50PM EDT36.000.020.000.030.00-211368.75%
JD231006C000365002023-09-29 3:55PM EDT36.500.020.000.030.00-1973.44%
JD231006C000370002023-09-29 9:35AM EDT37.000.020.000.03-0.01-33.33%17576.56%
JD231006C000375002023-09-22 9:37AM EDT37.500.030.000.030.00--181.25%
JD231006C000380002023-09-28 12:10PM EDT38.000.010.000.030.00-79384.38%
JD231006C000390002023-09-27 12:16PM EDT39.000.010.000.030.00-55590.63%
JD231006C000400002023-09-22 9:40AM EDT40.000.010.000.030.00-969598.44%
JD231006C000410002023-09-18 12:03PM EDT41.000.010.000.030.00-16104.69%
JD231006C000420002023-09-15 3:47PM EDT42.000.010.000.030.00-55110.94%
JD231006C000450002023-09-29 12:25PM EDT45.000.010.000.02-0.04-80.00%23121.88%
Putsfür6. Oktober 2023
VertragsnameLetztes HandelsdatumStrikeLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
JD231006P000240002023-09-26 10:30AM EDT24.000.030.000.030.00-15365.63%
JD231006P000250002023-09-28 11:31AM EDT25.000.030.000.020.00-41650.78%
JD231006P000255002023-09-28 9:36AM EDT25.500.040.010.020.00-5950.00%
JD231006P000260002023-09-29 11:03AM EDT26.000.030.010.03-0.05-62.50%32447.27%
JD231006P000265002023-09-29 3:03PM EDT26.500.020.020.03-0.07-77.78%5067640.63%
JD231006P000270002023-09-29 3:43PM EDT27.000.050.040.05-0.09-64.29%177238.28%
JD231006P000275002023-09-29 3:13PM EDT27.500.090.080.09-0.13-59.09%15410136.33%
JD231006P000280002023-09-29 3:56PM EDT28.000.160.150.16-0.21-56.76%19898534.77%
JD231006P000285002023-09-29 3:59PM EDT28.500.290.260.29-0.28-49.12%1,02190934.47%
JD231006P000290002023-09-29 3:59PM EDT29.000.460.450.48-0.39-45.88%1,4031,58333.79%
JD231006P000295002023-09-29 3:59PM EDT29.500.720.720.75-0.47-39.50%19819633.69%
JD231006P000300002023-09-29 3:30PM EDT30.001.031.041.09-0.54-34.39%3755333.59%
JD231006P000305002023-09-29 2:48PM EDT30.501.501.441.54-0.30-16.67%16824738.48%
JD231006P000310002023-09-29 3:15PM EDT31.001.861.881.94-0.85-31.37%249035.16%
JD231006P000315002023-09-29 3:32PM EDT31.502.352.352.42-0.77-24.68%8624738.28%
JD231006P000320002023-09-29 12:22PM EDT32.002.892.842.99-0.82-22.10%5327154.69%
JD231006P000325002023-09-29 10:17AM EDT32.503.453.303.55-0.63-15.44%102650.78%
JD231006P000330002023-09-28 3:35PM EDT33.004.453.804.000.00-26350.00%
JD231006P000335002023-09-22 10:28AM EDT33.502.954.304.450.00--866.41%
JD231006P000340002023-09-29 3:30PM EDT34.004.834.804.90-0.45-8.52%13159.38%
JD231006P000350002023-09-28 12:17PM EDT35.005.575.805.95-0.98-14.96%1053.13%
JD231006P000355002023-09-21 9:45AM EDT35.505.676.306.400.00--072.66%
JD231006P000360002023-09-22 11:55AM EDT36.005.456.807.000.00-1176.56%
JD231006P000365002023-09-26 12:56PM EDT36.507.357.307.500.00--081.25%
JD231006P000370002023-09-28 12:49PM EDT37.008.607.807.950.00-1168.75%
JD231006P000380002023-09-08 2:43PM EDT38.005.728.808.900.00-4092.97%
JD231006P000390002023-09-07 3:34PM EDT39.006.739.809.900.00-130100.00%
JD231006P000400002023-08-28 9:44AM EDT40.006.3311.0011.150.00--0151.76%
JD231006P000420002023-08-30 12:45PM EDT42.007.9712.8012.900.00-230121.09%