Deutsche Märkte schließen in 2 Stunden 29 Minuten

JD.com, Inc. (JD)

NasdaqGS - NasdaqGS Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
72,30-1,10 (-1,50%)
Börsenschluss: 04:00PM EST
76,94 +4,64 (+6,42%)
Vorbörslich: 09:01AM EST
In the money
Anzeigen:ListeStellage
Callsfür21. Januar 2022
VertragsnameLetztes HandelsdatumStrikeLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
JD220121C000180002021-11-10 6:55AM EST18.0060.2061.3061.950.00-11,7392,589.45%
JD220121C000200002021-12-30 10:30AM EST20.0048.690.000.000.00-2600.00%
JD220121C000230002022-01-10 11:05AM EST23.0046.300.000.000.00-11880.00%
JD220121C000250002022-01-13 12:48PM EST25.0046.550.000.000.00-3770.00%
JD220121C000280002022-01-07 9:30AM EST28.0040.150.000.000.00-1330.00%
JD220121C000300002022-01-18 10:22AM EST30.0043.500.000.000.00-1340.00%
JD220121C000320002022-01-19 1:46PM EST32.0041.500.000.000.00-34130.00%
JD220121C000350002022-01-18 1:03PM EST35.0039.550.000.000.00-81050.00%
JD220121C000370002022-01-07 9:44AM EST37.0032.000.000.000.00-1560.00%
JD220121C000400002022-01-19 2:47PM EST40.0032.700.000.000.00-232150.00%
JD220121C000420002022-01-14 1:53PM EST42.0031.020.000.000.00-9480.00%
JD220121C000450002022-01-19 2:56PM EST45.0027.800.000.000.00-882,5850.00%
JD220121C000470002022-01-18 2:42PM EST47.0027.450.000.000.00-362860.00%
JD220121C000500002022-01-19 3:41PM EST50.0022.500.000.000.00-131,6580.00%
JD220121C000525002022-01-19 9:50AM EST52.5019.600.000.000.00-14470.00%
JD220121C000550002022-01-18 3:26PM EST55.0019.340.000.000.00-58300.00%
JD220121C000575002022-01-11 1:09PM EST57.5018.690.000.000.00-74120.00%
JD220121C000600002022-01-19 3:08PM EST60.0012.580.000.000.00-141,1890.00%
JD220121C000610002022-01-11 9:39AM EST61.0011.250.000.000.00-3470.00%
JD220121C000620002022-01-06 12:05PM EST62.0015.000.000.000.00-1360.00%
JD220121C000625002022-01-19 1:19PM EST62.5010.950.000.000.00-11,8990.00%
JD220121C000630002022-01-11 10:14AM EST63.0011.260.000.000.00-9300.00%
JD220121C000640002022-01-12 12:34PM EST64.009.100.000.000.00-12920.00%
JD220121C000650002022-01-19 3:44PM EST65.007.650.000.000.00-565,8450.00%
JD220121C000660002022-01-18 3:04PM EST66.008.470.000.000.00-32880.00%
JD220121C000670002022-01-14 10:00AM EST67.005.730.000.000.00-273760.00%
JD220121C000675002022-01-19 12:34PM EST67.505.850.000.000.00-42,3190.00%
JD220121C000680002022-01-19 2:14PM EST68.005.100.000.000.00-71,8740.00%
JD220121C000690002022-01-19 3:06PM EST69.003.870.000.000.00-31,0750.00%
JD220121C000700002022-01-19 3:52PM EST70.003.280.000.000.00-428,2520.00%
JD220121C000710002022-01-19 3:31PM EST71.002.400.000.000.00-477190.00%
JD220121C000720002022-01-19 3:50PM EST72.001.650.000.000.00-417310.00%
JD220121C000725002022-01-19 3:59PM EST72.501.350.000.000.00-1,3684,3411.56%
JD220121C000730002022-01-19 3:56PM EST73.001.120.000.000.00-3339523.13%
JD220121C000740002022-01-19 3:58PM EST74.000.760.000.000.00-92910,4536.25%
JD220121C000750002022-01-19 3:56PM EST75.000.520.000.000.00-1,27012,80712.50%
JD220121C000760002022-01-19 3:47PM EST76.000.360.000.000.00-3751,06012.50%
JD220121C000770002022-01-19 3:53PM EST77.000.230.000.000.00-14492925.00%
JD220121C000775002022-01-19 3:46PM EST77.500.180.000.000.00-35110,50325.00%
JD220121C000780002022-01-19 3:39PM EST78.000.140.000.000.00-3742,78325.00%
JD220121C000790002022-01-19 3:27PM EST79.000.100.000.000.00-1671,32125.00%
JD220121C000800002022-01-19 3:26PM EST80.000.070.000.000.00-47917,25425.00%
JD220121C000810002022-01-19 3:04PM EST81.000.050.000.000.00-992,59950.00%
JD220121C000820002022-01-19 1:41PM EST82.000.070.000.000.00--050.00%
JD220121C000825002022-01-19 3:46PM EST82.500.020.000.000.00-10614,24350.00%
JD220121C000850002022-01-19 2:47PM EST85.000.020.000.000.00-219,84350.00%
JD220121C000875002022-01-19 3:45PM EST87.500.010.000.000.00-3110,77150.00%
JD220121C000900002022-01-19 2:11PM EST90.000.010.000.000.00-1269,30650.00%
JD220121C000925002022-01-19 12:11PM EST92.500.010.000.000.00-21,96450.00%
JD220121C000950002022-01-19 10:38AM EST95.000.010.000.000.00-36,32550.00%
JD220121C000975002022-01-19 3:45PM EST97.500.020.000.000.00-13,53450.00%
JD220121C001000002022-01-19 2:11PM EST100.000.010.000.000.00-7622,90750.00%
JD220121C001050002022-01-13 2:27PM EST105.000.010.000.000.00-155,92550.00%
JD220121C001100002022-01-19 3:58PM EST110.000.010.000.000.00-24,95450.00%
JD220121C001150002022-01-18 10:15AM EST115.000.020.000.000.00-41,23950.00%
JD220121C001200002022-01-18 10:15AM EST120.000.010.000.000.00-16,61250.00%
JD220121C001250002022-01-19 3:50PM EST125.000.010.000.000.00-12,24950.00%
JD220121C001300002022-01-05 9:30AM EST130.000.020.000.000.00-51,48150.00%
JD220121C001350002022-01-05 12:03PM EST135.000.020.000.000.00-21,75150.00%
JD220121C001400002022-01-12 3:20PM EST140.000.010.000.000.00-41,36950.00%
JD220121C001450002022-01-13 12:15PM EST145.000.010.000.000.00-10050.00%
JD220121C001500002022-01-11 1:46PM EST150.000.010.000.000.00-205,83450.00%
JD220121C001550002021-12-23 9:37AM EST155.000.010.000.000.00-11,51150.00%
Putsfür21. Januar 2022
VertragsnameLetztes HandelsdatumStrikeLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
JD220121P000180002021-12-30 9:30AM EST18.000.020.000.000.00-102,43450.00%
JD220121P000200002022-01-11 12:57PM EST20.000.010.000.000.00-2598450.00%
JD220121P000230002022-01-06 1:58PM EST23.000.030.000.000.00-201,21850.00%
JD220121P000250002022-01-18 11:07AM EST25.000.010.000.000.00-101,32550.00%
JD220121P000280002022-01-12 3:18PM EST28.000.010.000.000.00-1015450.00%
JD220121P000300002022-01-18 10:07AM EST30.000.010.000.000.00-154050.00%
JD220121P000320002022-01-18 10:52AM EST32.000.010.000.000.00-641050.00%
JD220121P000350002022-01-06 3:14PM EST35.000.050.000.000.00-5193,85850.00%
JD220121P000370002022-01-10 9:42AM EST37.000.020.000.000.00-2441,55850.00%
JD220121P000400002022-01-18 11:27AM EST40.000.010.000.000.00-11,414100.00%
JD220121P000420002022-01-11 11:06AM EST42.000.030.000.000.00-111,17850.00%
JD220121P000450002022-01-18 11:50AM EST45.000.010.000.000.00-21,65750.00%
JD220121P000470002022-01-19 9:55AM EST47.000.010.000.000.00-101,01050.00%
JD220121P000500002022-01-19 3:54PM EST50.000.010.000.000.00-45,29850.00%
JD220121P000525002022-01-18 2:37PM EST52.500.020.000.000.00-3183,06450.00%
JD220121P000550002022-01-19 1:03PM EST55.000.020.000.000.00-66,81850.00%
JD220121P000575002022-01-19 1:54PM EST57.500.020.000.000.00-33,39850.00%
JD220121P000590002022-01-18 2:05PM EST59.000.030.000.000.00-429350.00%
JD220121P000600002022-01-19 3:48PM EST60.000.020.000.000.00-1159,88350.00%
JD220121P000610002022-01-18 2:42PM EST61.000.050.000.000.00-6229250.00%
JD220121P000620002022-01-19 1:40PM EST62.000.020.000.000.00-2027550.00%
JD220121P000625002022-01-19 2:31PM EST62.500.030.000.000.00-208,23950.00%
JD220121P000630002022-01-19 3:36PM EST63.000.040.000.000.00-122,20050.00%
JD220121P000640002022-01-19 1:13PM EST64.000.040.000.000.00-163,97750.00%
JD220121P000650002022-01-19 3:11PM EST65.000.070.000.000.00-53715,44625.00%
JD220121P000660002022-01-19 2:58PM EST66.000.100.000.000.00-411,71225.00%
JD220121P000670002022-01-19 1:40PM EST67.000.160.000.000.00-201,39725.00%
JD220121P000675002022-01-19 2:42PM EST67.500.160.000.000.00-2837,30325.00%
JD220121P000680002022-01-19 3:47PM EST68.000.210.000.000.00-1361,89925.00%
JD220121P000690002022-01-19 3:26PM EST69.000.360.000.000.00-23858512.50%
JD220121P000700002022-01-19 3:58PM EST70.000.590.000.000.00-1,65914,05512.50%
JD220121P000710002022-01-19 3:58PM EST71.000.880.000.000.00-1734176.25%
JD220121P000720002022-01-19 3:09PM EST72.001.180.000.000.00-574601.56%
JD220121P000725002022-01-19 3:36PM EST72.501.500.000.000.00-2228,0200.00%
JD220121P000730002022-01-19 3:52PM EST73.001.420.000.000.00-1,2052,4860.00%
JD220121P000740002022-01-19 3:42PM EST74.002.300.000.000.00-1181,5520.00%
JD220121P000750002022-01-19 3:56PM EST75.003.150.000.000.00-12417,6520.00%
JD220121P000760002022-01-19 3:52PM EST76.003.950.000.000.00-229590.00%
JD220121P000770002022-01-19 11:03AM EST77.004.050.000.000.00-122590.00%
JD220121P000775002022-01-19 3:50PM EST77.505.300.000.000.00-264,8490.00%
JD220121P000780002022-01-18 1:46PM EST78.004.600.000.000.00-346200.00%
JD220121P000790002022-01-19 3:52PM EST79.006.870.000.000.00-62190.00%
JD220121P000800002022-01-19 1:08PM EST80.006.930.000.000.00-1412,2050.00%
JD220121P000810002022-01-18 2:15PM EST81.007.040.000.000.00-2300.00%
JD220121P000820002022-01-18 10:06AM EST82.009.150.000.000.00--00.00%
JD220121P000825002022-01-19 1:24PM EST82.509.000.000.000.00-45,0440.00%
JD220121P000850002022-01-19 2:43PM EST85.0012.230.000.000.00-134,4240.00%
JD220121P000875002022-01-19 3:10PM EST87.5015.000.000.000.00-221,4710.00%
JD220121P000900002022-01-12 2:12PM EST90.0013.400.000.000.00-32,6990.00%
JD220121P000925002022-01-18 9:30AM EST92.5021.220.000.000.00-16540.00%
JD220121P000950002022-01-12 10:10AM EST95.0017.820.000.000.00-31,3440.00%
JD220121P000975002022-01-18 10:44AM EST97.5023.200.000.000.00-12720.00%
JD220121P001000002022-01-19 10:54AM EST100.0027.090.000.000.00-24260.00%
JD220121P001050002022-01-10 3:19PM EST105.0035.800.000.000.00-12960.00%
JD220121P001100002022-01-12 11:40AM EST110.0033.000.000.000.00-6630.00%
JD220121P001150002021-12-17 2:37PM EST115.0043.1341.5542.150.00-4570.00%
JD220121P001200002021-12-02 1:12PM EST120.0036.1049.6550.250.00-135576.17%
JD220121P001250002021-12-17 10:02AM EST125.0053.2051.4052.150.00-270.00%
JD220121P001300002021-11-03 8:41AM EST130.0050.0051.1053.150.00-1820.00%
JD220121P001350002021-11-10 6:55AM EST135.0058.4054.4556.050.00-8440.00%
JD220121P001400002021-11-10 6:55AM EST140.0060.3059.2560.950.00-75780.00%
JD220121P001450002021-11-10 6:55AM EST145.0067.7065.0565.800.00-1420.00%
JD220121P001500002021-11-02 12:36PM EST150.0069.4071.1073.200.00-230.00%
JD220121P001550002022-01-14 11:01AM EST155.0082.550.000.000.00-1460.00%