Deutsche Märkte geschlossen

JD.com, Inc. (JD)

NasdaqGS - NasdaqGS Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
83,07-0,90 (-1,07%)
Börsenschluss: 4:00PM EDT
83,10 +0,03 (+0,04%)
Nachbörse: 05:49PM EDT
In the money
Anzeigen:ListeStellage
Callsfür22. Oktober 2021
VertragsnameLetztes HandelsdatumStrikeLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
JD211022C000500002021-10-13 11:29AM EDT50.0030.4832.7033.600.00-260446.88%
JD211022C000640002021-10-20 1:01PM EDT64.0021.6018.8519.200.00-1103269.53%
JD211022C000650002021-10-18 1:01PM EDT65.0017.2017.9518.250.00-39204.69%
JD211022C000670002021-10-22 11:26AM EDT67.0016.7116.0016.35+3.41+25.64%6063220.31%
JD211022C000680002021-10-22 11:37AM EDT68.0015.4015.0015.20-2.10-12.00%13171.88%
JD211022C000690002021-10-20 1:09PM EDT69.0016.5014.0014.150.00-336131.25%
JD211022C000700002021-10-22 9:50AM EDT70.0014.9013.0013.25+0.59+4.12%759163.28%
JD211022C000710002021-10-22 12:23PM EDT71.0012.4512.0012.20-0.20-1.58%2534139.06%
JD211022C000720002021-10-22 11:50AM EDT72.0011.2511.0011.20-0.78-6.48%21168128.13%
JD211022C000730002021-10-22 3:44PM EDT73.0010.1210.0010.20-0.83-7.58%4332117.19%
JD211022C000740002021-10-22 12:40PM EDT74.009.709.009.25-0.20-2.02%2481117.19%
JD211022C000750002021-10-22 3:32PM EDT75.008.137.858.20-1.47-15.31%33228124.61%
JD211022C000760002021-10-22 1:58PM EDT76.006.977.007.15-1.39-16.63%2312265.63%
JD211022C000770002021-10-22 3:32PM EDT77.006.126.006.25-0.90-12.82%1212682.42%
JD211022C000775002021-10-22 10:53AM EDT77.506.855.505.90-0.01-0.15%103992.19%
JD211022C000780002021-10-22 2:53PM EDT78.005.305.005.20-0.70-11.67%1964363.28%
JD211022C000790002021-10-22 3:33PM EDT79.004.103.904.15-0.87-17.51%5661564.06%
JD211022C000800002021-10-22 3:58PM EDT80.003.053.003.15-1.07-25.97%8669751.17%
JD211022C000810002021-10-22 3:18PM EDT81.002.011.942.42-1.06-34.53%6234763.28%
JD211022C000820002021-10-22 3:45PM EDT82.001.100.941.20-1.15-51.11%18976728.42%
JD211022C000825002021-10-22 3:27PM EDT82.500.520.290.67-1.37-72.49%2244417.58%
JD211022C000830002021-10-22 3:59PM EDT83.000.110.040.15-1.19-91.54%1,1766146.45%
JD211022C000840002021-10-22 3:25PM EDT84.000.010.000.02-0.69-98.57%1,53991714.45%
JD211022C000850002021-10-22 3:12PM EDT85.000.010.000.01-0.31-96.88%1,1221,84222.66%
JD211022C000860002021-10-22 3:55PM EDT86.000.010.000.02-0.13-92.86%31763335.94%
JD211022C000870002021-10-22 3:27PM EDT87.000.010.000.01-0.05-83.33%51150240.63%
JD211022C000880002021-10-22 2:19PM EDT88.000.010.000.01-0.02-66.67%87983050.00%
JD211022C000890002021-10-22 2:49PM EDT89.000.010.000.01-0.02-66.67%915853.13%
JD211022C000900002021-10-22 2:46PM EDT90.000.010.000.030.00-2444668.75%
JD211022C000910002021-10-22 2:47PM EDT91.000.020.000.03-0.01-33.33%4418478.13%
JD211022C000920002021-10-20 12:06PM EDT92.000.050.000.030.00-2411085.94%
JD211022C000930002021-10-20 9:38AM EDT93.000.110.000.020.00-23489.06%
JD211022C000940002021-10-20 2:15PM EDT94.000.020.000.020.00-31096.88%
JD211022C000950002021-10-21 9:49AM EDT95.000.020.000.020.00-1146103.13%
JD211022C000960002021-10-19 12:15PM EDT96.000.030.000.010.00-1717100.00%
JD211022C000970002021-10-19 10:00AM EDT97.000.02-0.030.00---134.38%
JD211022C001000002021-10-08 2:23PM EDT100.000.020.000.030.00-115143.75%
JD211022C001050002021-10-07 10:15AM EDT105.000.050.001.180.00-12322.27%
JD211022C001100002021-10-18 10:14AM EDT110.000.010.000.010.00-532187.50%
JD211022C001150002021-09-20 12:00AM EDT115.000.050.000.180.00--29292.19%
Putsfür22. Oktober 2021
VertragsnameLetztes HandelsdatumStrikeLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
JD211022P000400002021-09-23 3:51PM EDT40.000.010.000.380.00--60706.25%
JD211022P000450002021-10-05 9:56AM EDT45.000.050.000.110.00--1504.69%
JD211022P000500002021-10-06 1:48PM EDT50.000.050.000.370.00-113508.59%
JD211022P000550002021-10-11 1:06PM EDT55.000.010.000.020.00-1021287.50%
JD211022P000600002021-10-18 10:34AM EDT60.000.020.000.010.00-5115218.75%
JD211022P000620002021-10-13 2:36PM EDT62.000.050.000.020.00-16212.50%
JD211022P000630002021-10-19 1:49PM EDT63.000.020.000.030.00-3034209.38%
JD211022P000640002021-10-19 1:57PM EDT64.000.020.000.050.00-236212.50%
JD211022P000650002021-10-22 1:37PM EDT65.000.010.000.03-0.01-50.00%11269187.50%
JD211022P000660002021-10-15 2:34PM EDT66.000.020.000.030.00-75213178.13%
JD211022P000670002021-10-15 1:25PM EDT67.000.020.000.020.00-1064159.38%
JD211022P000680002021-10-19 3:31PM EDT68.000.030.000.020.00-3382150.00%
JD211022P000690002021-10-20 10:27AM EDT69.000.020.000.020.00-1165140.63%
JD211022P000700002021-10-21 11:43AM EDT70.000.010.000.010.00-4668118.75%
JD211022P000710002021-10-20 1:40PM EDT71.000.030.000.010.00-1483112.50%
JD211022P000720002021-10-22 9:58AM EDT72.000.030.000.01+0.02+200.00%12519103.13%
JD211022P000730002021-10-21 10:47AM EDT73.000.030.000.030.00-30471106.25%
JD211022P000740002021-10-22 3:33PM EDT74.000.020.000.010.00-826984.38%
JD211022P000750002021-10-22 10:22AM EDT75.000.010.000.010.00-865675.00%
JD211022P000760002021-10-21 12:13PM EDT76.000.010.000.030.00-752976.56%
JD211022P000770002021-10-22 1:39PM EDT77.000.010.000.01-0.02-66.67%141,07259.38%
JD211022P000775002021-10-22 10:00AM EDT77.500.010.000.01-0.01-50.00%215253.13%
JD211022P000780002021-10-22 3:33PM EDT78.000.020.000.010.00-687750.00%
JD211022P000790002021-10-22 11:19AM EDT79.000.010.000.01-0.03-75.00%239143.75%
JD211022P000800002021-10-22 3:35PM EDT80.000.010.000.01-0.05-83.33%101,02234.38%
JD211022P000810002021-10-22 12:16PM EDT81.000.030.000.01-0.07-70.00%2641824.22%
JD211022P000820002021-10-22 3:12PM EDT82.000.040.000.04-0.12-75.00%10629819.34%
JD211022P000825002021-10-22 3:43PM EDT82.500.010.000.03-0.22-95.65%4832411.33%
JD211022P000830002021-10-22 3:56PM EDT83.000.060.030.09-0.27-81.82%3482587.03%
JD211022P000840002021-10-22 3:57PM EDT84.000.950.831.03+0.25+35.71%13777223.24%
JD211022P000850002021-10-22 3:48PM EDT85.001.981.852.31+0.65+48.87%26340161.72%
JD211022P000860002021-10-22 3:49PM EDT86.003.032.843.15+1.18+63.78%1712163.87%
JD211022P000870002021-10-22 10:08AM EDT87.001.903.854.10-1.20-38.71%73952.73%
JD211022P000880002021-10-21 1:57PM EDT88.003.104.805.40-1.00-24.39%1884.38%
JD211022P000890002021-10-22 1:13PM EDT89.005.535.856.15+0.67+13.79%1378.91%
JD211022P000900002021-10-22 10:26AM EDT90.005.026.857.10-1.03-17.02%51282.03%
JD211022P001000002021-10-18 2:28AM EDT100.0020.5016.8017.150.00--2165.63%