Deutsche Märkte öffnen in 2 Stunden 52 Minuten

JD.com, Inc. (JD)

NasdaqGS - NasdaqGS Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
64,77-1,31 (-1,98%)
Börsenschluss: 4:00PM EDT
In the money
Anzeigen:ListeStellage
Callsfür30. Juli 2021
VertragsnameLetztes HandelsdatumStrikeLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
JD210730C000550002021-07-27 2:25PM EDT55.008.168.4511.80+8.16-2-140.23%
JD210730C000570002021-07-27 2:46PM EDT57.007.056.7510.10+7.05-5-141.60%
JD210730C000590002021-07-27 3:12PM EDT59.005.704.957.90+5.70-12-115.14%
JD210730C000600002021-07-27 3:17PM EDT60.004.604.856.35-2.05-30.83%15346112.31%
JD210730C000610002021-07-27 3:55PM EDT61.004.654.354.85+4.65-168-97.85%
JD210730C000620002021-07-27 3:50PM EDT62.003.703.654.05+3.70-913-95.70%
JD210730C000630002021-07-27 3:57PM EDT63.002.972.743.25+2.97-527-85.94%
JD210730C000640002021-07-27 3:59PM EDT64.002.402.132.50+2.40-1,008-81.84%
JD210730C000650002021-07-27 3:59PM EDT65.001.821.701.89-0.74-28.91%3,74244881.35%
JD210730C000660002021-07-27 3:59PM EDT66.001.361.341.40-0.57-29.53%10,83988581.35%
JD210730C000665002021-07-27 3:59PM EDT66.501.251.131.36-0.50-28.57%22413183.89%
JD210730C000670002021-07-27 3:59PM EDT67.001.041.001.10-0.44-29.73%71342582.62%
JD210730C000675002021-07-27 3:58PM EDT67.500.920.830.96-0.29-23.97%54235382.23%
JD210730C000680002021-07-27 3:59PM EDT68.000.750.720.78-0.28-27.18%59652081.45%
JD210730C000685002021-07-27 3:59PM EDT68.500.700.590.76-0.16-18.60%29737483.59%
JD210730C000690002021-07-27 3:59PM EDT69.000.550.520.53-0.18-24.66%3,7591,19780.76%
JD210730C000695002021-07-27 3:53PM EDT69.500.390.410.52-0.17-30.36%29661682.42%
JD210730C000700002021-07-27 3:59PM EDT70.000.370.340.39-0.13-26.00%3,4202,45580.66%
JD210730C000705002021-07-27 3:54PM EDT70.500.300.250.42-0.09-23.08%39723783.30%
JD210730C000710002021-07-27 3:53PM EDT71.000.180.190.35-0.17-48.57%1871,72582.62%
JD210730C000715002021-07-27 3:59PM EDT71.500.220.180.27-0.05-18.52%7359882.81%
JD210730C000720002021-07-27 3:47PM EDT72.000.100.130.24-0.11-52.38%6451,45982.81%
JD210730C000725002021-07-27 3:46PM EDT72.500.080.100.19-0.10-55.56%7154382.23%
JD210730C000730002021-07-27 3:48PM EDT73.000.070.090.16-0.09-56.25%38253183.20%
JD210730C000735002021-07-27 3:54PM EDT73.500.100.070.19-0.03-23.08%1241,30287.70%
JD210730C000740002021-07-27 3:12PM EDT74.000.050.050.13-0.06-54.55%2751,40484.77%
JD210730C000745002021-07-27 3:49PM EDT74.500.050.020.10-0.04-44.44%13367982.03%
JD210730C000750002021-07-27 3:59PM EDT75.000.070.020.080.00-2292,22882.81%
JD210730C000755002021-07-27 3:54PM EDT75.500.050.020.11-0.02-28.57%1291,03089.84%
JD210730C000760002021-07-27 3:54PM EDT76.000.070.010.08+0.01+16.67%3589987.50%
JD210730C000765002021-07-27 3:01PM EDT76.500.020.010.09-0.05-71.43%3767591.80%
JD210730C000770002021-07-27 3:53PM EDT77.000.030.010.17-0.01-25.00%581,296104.69%
JD210730C000775002021-07-27 3:50PM EDT77.500.170.000.14+0.13+325.00%101,371103.13%
JD210730C000780002021-07-27 3:53PM EDT78.000.030.000.08-0.01-25.00%5668397.66%
JD210730C000785002021-07-27 11:57AM EDT78.500.010.000.49-0.03-75.00%5751138.67%
JD210730C000790002021-07-27 3:16PM EDT79.000.010.001.46-0.03-75.00%11495187.89%
JD210730C000795002021-07-27 1:47PM EDT79.500.020.000.44-0.02-50.00%3310142.19%
JD210730C000800002021-07-27 3:54PM EDT80.000.020.000.060.00-1231,800103.91%
JD210730C000810002021-07-27 10:27AM EDT81.000.020.000.07-0.02-50.00%7399111.72%
JD210730C000820002021-07-27 12:27PM EDT82.000.020.000.47-0.01-33.33%7648160.55%
JD210730C000830002021-07-27 3:43PM EDT83.000.020.000.07-0.02-50.00%3505121.88%
JD210730C000835002021-07-26 3:37PM EDT83.500.020.000.460.00-166458169.34%
JD210730C000840002021-07-26 2:29PM EDT84.000.030.000.100.00-118836133.59%
JD210730C000850002021-07-27 1:29PM EDT85.000.010.000.04-0.03-75.00%7652123.44%
JD210730C000860002021-07-26 11:24AM EDT86.000.020.000.460.00-68122184.38%
JD210730C000865002021-07-26 12:32PM EDT86.500.020.000.960.00-171178219.14%
JD210730C000900002021-07-27 10:33AM EDT90.000.010.000.01-0.02-66.67%3,0041,164125.00%
JD210730C000950002021-07-26 2:55PM EDT95.000.010.000.020.00-62450153.13%
JD210730C001000002021-07-26 11:07AM EDT100.000.030.000.050.00-169189.06%
JD210730C001050002021-07-23 10:54AM EDT105.000.020.000.530.00-66287.11%
JD210730C001100002021-07-26 1:29PM EDT110.000.020.002.120.00-13408.59%
Putsfür30. Juli 2021
VertragsnameLetztes HandelsdatumStrikeLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
JD210730P000350002021-07-27 9:33AM EDT35.000.030.000.05+0.03-11-273.44%
JD210730P000400002021-07-27 1:19PM EDT40.000.060.000.05+0.06-36-218.75%
JD210730P000450002021-07-27 3:59PM EDT45.000.040.000.13+0.04-49-193.75%
JD210730P000500002021-07-27 3:59PM EDT50.000.060.050.07+0.06-656-142.19%
JD210730P000550002021-07-27 3:54PM EDT55.000.150.120.20+0.15-324-115.63%
JD210730P000560002021-07-27 3:49PM EDT56.000.200.180.25+0.20-1,538-112.89%
JD210730P000570002021-07-27 3:59PM EDT57.000.250.200.31+0.25-104-106.64%
JD210730P000580002021-07-27 3:55PM EDT58.000.350.300.39+0.35-288-104.10%
JD210730P000590002021-07-27 3:53PM EDT59.000.360.380.48+0.36-288-99.12%
JD210730P000600002021-07-27 3:59PM EDT60.000.540.490.60+0.11+25.58%4,6852,97894.63%
JD210730P000610002021-07-27 3:54PM EDT61.000.640.610.77+0.64-300-90.04%
JD210730P000620002021-07-27 3:59PM EDT62.000.900.880.96+0.90-3,149-87.70%
JD210730P000630002021-07-27 3:59PM EDT63.001.121.131.31+1.12-1,541-85.74%
JD210730P000640002021-07-27 3:59PM EDT64.001.551.431.68+1.55-1,005-82.28%
JD210730P000650002021-07-27 3:58PM EDT65.001.931.962.19+0.46+31.29%1,24581983.45%
JD210730P000660002021-07-27 3:42PM EDT66.002.792.502.76+0.94+50.81%33674582.62%
JD210730P000665002021-07-27 3:33PM EDT66.503.032.593.05+0.93+44.29%6181,22376.95%
JD210730P000670002021-07-27 2:13PM EDT67.005.012.893.35+2.66+113.19%541,21375.10%
JD210730P000675002021-07-27 3:49PM EDT67.503.403.153.70+0.76+28.79%8550972.27%
JD210730P000680002021-07-27 3:39PM EDT68.004.203.404.50+1.20+40.00%13958779.88%
JD210730P000685002021-07-27 2:53PM EDT68.505.213.405.90+2.01+62.81%661,41896.48%
JD210730P000690002021-07-27 1:17PM EDT69.007.154.005.85+3.41+91.18%3546390.63%
JD210730P000695002021-07-27 2:22PM EDT69.506.684.256.30+2.78+71.28%2027587.50%
JD210730P000700002021-07-27 3:06PM EDT70.006.055.157.00+1.90+45.78%251,654110.45%
JD210730P000705002021-07-27 3:05PM EDT70.506.524.357.50+1.57+31.72%229171.48%
JD210730P000710002021-07-27 3:46PM EDT71.006.896.007.90+1.80+35.36%36474114.06%
JD210730P000715002021-07-27 3:44PM EDT71.507.556.157.85+1.70+29.06%230087.11%
JD210730P000720002021-07-27 12:12PM EDT72.009.306.508.65+3.35+56.30%148397.85%
JD210730P000725002021-07-27 3:49PM EDT72.507.957.358.85+1.55+24.22%47693104.40%
JD210730P000730002021-07-27 3:49PM EDT73.008.137.659.55+1.15+16.48%29393108.79%
JD210730P000735002021-07-27 11:03AM EDT73.5011.118.3010.40+3.71+50.14%8505132.23%
JD210730P000740002021-07-26 3:31PM EDT74.007.808.6510.650.00-27366121.58%
JD210730P000745002021-07-27 9:33AM EDT74.5011.008.3011.40+2.11+23.73%135093.36%
JD210730P000750002021-07-27 11:29AM EDT75.0012.319.6011.70+3.31+36.78%3334130.08%
JD210730P000755002021-07-27 3:29PM EDT75.5011.359.7012.25+0.81+7.69%295116.99%
JD210730P000760002021-07-27 2:22PM EDT76.0013.209.9512.60+3.20+32.00%2332287.50%
JD210730P000765002021-07-26 9:41AM EDT76.508.3011.3513.300.00-1695156.84%
JD210730P000770002021-07-27 10:25AM EDT77.0015.0511.3013.50+4.21+38.84%18214118.16%
JD210730P000775002021-07-27 12:37PM EDT77.5015.3811.4014.20+3.83+33.16%12161103.13%
JD210730P000780002021-07-27 2:15PM EDT78.0015.4211.3514.85+3.55+29.91%478236.52%
JD210730P000785002021-07-26 3:03PM EDT78.5012.4111.8515.550.00-130252.44%
JD210730P000790002021-07-26 3:03PM EDT79.0012.9012.2515.700.00-546236.91%
JD210730P000795002021-07-26 10:19AM EDT79.5010.4912.7516.300.00-125247.36%
JD210730P000800002021-07-27 12:21PM EDT80.0017.5813.8016.65+3.55+25.30%5120242.77%
JD210730P000810002021-07-26 12:01PM EDT81.0015.1514.5518.100.00-218130.08%
JD210730P000820002021-07-21 9:55AM EDT82.007.7815.6018.900.00-24109.38%
JD210730P000830002021-07-27 9:39AM EDT83.0018.3516.7519.90+11.23+157.72%1517141.41%
JD210730P000835002021-07-23 10:53AM EDT83.5012.2517.3020.450.00-77155.08%
JD210730P000850002021-07-27 11:37AM EDT85.0022.7018.8021.75+3.31+17.07%87158136.72%
JD210730P000860002021-07-19 12:04AM EDT86.009.6019.6522.700.00--1294.82%
JD210730P000865002021-07-26 1:36PM EDT86.5019.7020.2023.40+19.70--1153.13%
JD210730P000900002021-07-27 9:30AM EDT90.0028.1423.7027.00+4.14+17.25%272185.16%
JD210730P000950002021-07-23 3:05PM EDT95.0023.0028.1532.200.00-40391.50%