Deutsche Märkte geschlossen
DAX
15.628,84 +106,44 (+0,69%) Euro Stoxx 50
4.315,05 +29,63 (+0,69%) Dow Jones 30
33.274,15 +415,12 (+1,26%) Gold
1.969,80 -10,50 (-0,53%) EUR/USD
1,0847 -0,0062 (-0,56%) Bitcoin EUR
26.155,86 +56,17 (+0,22%)
JD.com, Inc. (JD)
NasdaqGS - NasdaqGS Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EDT
Nachbörse:
Callsfür6. April 2023
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| JD230406C00030000 | 2023-03-23 9:37AM EDT | 30.00 | 10.10 | 13.80 | 14.10 | 0.00 | - | - | 1 | 149.22% |
| JD230406C00035000 | 2023-03-31 9:30AM EDT | 35.00 | 9.30 | 8.80 | 9.05 | -0.15 | -1.59% | 20 | 45 | 87.50% |
| JD230406C00035500 | 2023-03-31 9:57AM EDT | 35.50 | 8.10 | 8.25 | 8.55 | +4.45 | +121.92% | 1 | 3 | 68.75% |
| JD230406C00036000 | 2023-03-31 9:34AM EDT | 36.00 | 8.40 | 7.75 | 8.10 | +3.60 | +75.00% | 1 | 2 | 78.13% |
| JD230406C00037000 | 2023-03-27 11:52AM EDT | 37.00 | 2.90 | 6.75 | 7.05 | 0.00 | - | 16 | 44 | 57.81% |
| JD230406C00038000 | 2023-03-30 1:04PM EDT | 38.00 | 6.95 | 5.75 | 6.10 | 0.00 | - | 4 | 22 | 59.38% |
| JD230406C00038500 | 2023-03-31 11:17AM EDT | 38.50 | 5.73 | 5.35 | 5.50 | -0.27 | -4.50% | 5 | 9 | 54.69% |
| JD230406C00039000 | 2023-03-31 3:55PM EDT | 39.00 | 4.90 | 4.85 | 5.05 | -0.62 | -11.23% | 25 | 165 | 55.47% |
| JD230406C00039500 | 2023-03-31 10:02AM EDT | 39.50 | 4.35 | 4.25 | 4.55 | -0.48 | -9.94% | 1 | 144 | 63.87% |
| JD230406C00040000 | 2023-03-31 3:54PM EDT | 40.00 | 3.80 | 3.85 | 4.00 | -0.66 | -14.80% | 32 | 841 | 52.73% |
| JD230406C00040500 | 2023-03-31 3:59PM EDT | 40.50 | 3.44 | 3.30 | 3.60 | -0.71 | -17.11% | 3 | 38 | 56.84% |
| JD230406C00041000 | 2023-03-31 3:50PM EDT | 41.00 | 2.97 | 2.92 | 3.05 | -0.59 | -16.57% | 195 | 884 | 46.48% |
| JD230406C00041500 | 2023-03-31 3:47PM EDT | 41.50 | 2.50 | 2.41 | 2.63 | -0.70 | -21.88% | 7 | 177 | 46.68% |
| JD230406C00042000 | 2023-03-31 3:59PM EDT | 42.00 | 2.08 | 2.05 | 2.19 | -0.69 | -24.91% | 80 | 587 | 43.95% |
| JD230406C00042500 | 2023-03-31 3:49PM EDT | 42.50 | 1.64 | 1.63 | 1.72 | -0.64 | -28.07% | 19 | 194 | 38.48% |
| JD230406C00043000 | 2023-03-31 3:56PM EDT | 43.00 | 1.32 | 1.31 | 1.37 | -0.72 | -35.29% | 65 | 819 | 38.38% |
| JD230406C00043500 | 2023-03-31 3:59PM EDT | 43.50 | 1.05 | 1.02 | 1.07 | -0.60 | -36.36% | 338 | 199 | 38.53% |
| JD230406C00044000 | 2023-03-31 3:59PM EDT | 44.00 | 0.83 | 0.79 | 0.83 | -0.68 | -45.03% | 2,477 | 751 | 39.36% |
| JD230406C00044500 | 2023-03-31 3:59PM EDT | 44.50 | 0.64 | 0.61 | 0.66 | -0.54 | -45.76% | 657 | 414 | 41.31% |
| JD230406C00045000 | 2023-03-31 3:59PM EDT | 45.00 | 0.49 | 0.47 | 0.51 | -0.56 | -53.33% | 4,008 | 2,667 | 42.48% |
| JD230406C00046000 | 2023-03-31 3:58PM EDT | 46.00 | 0.31 | 0.29 | 0.32 | -0.37 | -54.41% | 581 | 915 | 46.00% |
| JD230406C00047000 | 2023-03-31 3:53PM EDT | 47.00 | 0.22 | 0.20 | 0.24 | -0.29 | -56.86% | 437 | 330 | 50.59% |
| JD230406C00047500 | 2023-03-31 3:29PM EDT | 47.50 | 0.21 | 0.16 | 0.23 | -0.22 | -51.16% | 660 | 310 | 53.61% |
| JD230406C00048000 | 2023-03-31 3:46PM EDT | 48.00 | 0.17 | 0.14 | 0.18 | -0.21 | -55.26% | 818 | 782 | 55.27% |
| JD230406C00048500 | 2023-03-31 3:52PM EDT | 48.50 | 0.16 | 0.12 | 0.15 | -0.15 | -48.39% | 362 | 2,127 | 57.23% |
| JD230406C00049000 | 2023-03-31 3:17PM EDT | 49.00 | 0.14 | 0.13 | 0.14 | -0.13 | -48.15% | 842 | 1,352 | 61.52% |
| JD230406C00050000 | 2023-03-31 3:59PM EDT | 50.00 | 0.11 | 0.10 | 0.11 | -0.10 | -47.62% | 691 | 11,421 | 66.02% |
| JD230406C00051000 | 2023-03-31 3:52PM EDT | 51.00 | 0.09 | 0.07 | 0.08 | -0.07 | -43.75% | 28 | 75 | 68.75% |
| JD230406C00052000 | 2023-03-31 3:53PM EDT | 52.00 | 0.07 | 0.06 | 0.08 | -0.06 | -46.15% | 109 | 206 | 74.61% |
| JD230406C00053000 | 2023-03-31 3:51PM EDT | 53.00 | 0.05 | 0.05 | 0.08 | -0.05 | -50.00% | 262 | 188 | 80.08% |
| JD230406C00054000 | 2023-03-31 9:55AM EDT | 54.00 | 0.05 | 0.04 | 0.06 | -0.04 | -44.44% | 63 | 219 | 82.81% |
| JD230406C00055000 | 2023-03-31 3:08PM EDT | 55.00 | 0.04 | 0.03 | 0.06 | -0.02 | -33.33% | 146 | 731 | 87.50% |
| JD230406C00056000 | 2023-03-31 3:08PM EDT | 56.00 | 0.03 | 0.02 | 0.04 | -0.03 | -50.00% | 13 | 59 | 87.50% |
| JD230406C00057000 | 2023-03-31 3:35PM EDT | 57.00 | 0.02 | 0.02 | 0.04 | -0.04 | -66.67% | 25 | 147 | 92.97% |
| JD230406C00060000 | 2023-03-31 2:16PM EDT | 60.00 | 0.02 | 0.00 | 0.03 | -0.01 | -33.33% | 81 | 44 | 99.22% |
| JD230406C00065000 | 2023-03-14 2:00PM EDT | 65.00 | 0.03 | 0.00 | 0.05 | 0.00 | - | 5 | 90 | 128.13% |
Putsfür6. April 2023
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| JD230406P00029000 | 2023-03-27 2:45PM EDT | 29.00 | 0.02 | 0.00 | 0.02 | 0.00 | - | 4 | 5 | 128.13% |
| JD230406P00030000 | 2023-03-21 12:57PM EDT | 30.00 | 0.06 | 0.00 | 0.01 | 0.00 | - | 5 | 6 | 109.38% |
| JD230406P00032000 | 2023-03-29 2:31PM EDT | 32.00 | 0.02 | 0.00 | 0.04 | 0.00 | - | 10 | 10 | 107.81% |
| JD230406P00033000 | 2023-03-30 10:26AM EDT | 33.00 | 0.02 | 0.00 | 0.04 | 0.00 | - | 1 | 17 | 98.44% |
| JD230406P00033500 | 2023-03-27 9:30AM EDT | 33.50 | 0.15 | 0.00 | 0.04 | 0.00 | - | 2 | 358 | 93.75% |
| JD230406P00034000 | 2023-03-30 1:33PM EDT | 34.00 | 0.03 | 0.00 | 0.04 | 0.00 | - | 1 | 143 | 89.06% |
| JD230406P00034500 | 2023-03-27 12:34PM EDT | 34.50 | 0.14 | 0.00 | 0.04 | 0.00 | - | 4 | 22 | 84.38% |
| JD230406P00035000 | 2023-03-30 3:50PM EDT | 35.00 | 0.02 | 0.00 | 0.04 | 0.00 | - | 6 | 310 | 80.47% |
| JD230406P00035500 | 2023-03-30 9:30AM EDT | 35.50 | 0.03 | 0.00 | 0.04 | 0.00 | - | 1 | 94 | 75.78% |
| JD230406P00036000 | 2023-03-30 3:49PM EDT | 36.00 | 0.03 | 0.00 | 0.04 | 0.00 | - | 4 | 106 | 71.88% |
| JD230406P00036500 | 2023-03-30 3:38PM EDT | 36.50 | 0.03 | 0.00 | 0.04 | 0.00 | - | 6 | 43 | 67.19% |
| JD230406P00037000 | 2023-03-31 10:10AM EDT | 37.00 | 0.02 | 0.01 | 0.04 | -0.01 | -33.33% | 13 | 787 | 64.84% |
| JD230406P00037500 | 2023-03-31 10:52AM EDT | 37.50 | 0.04 | 0.02 | 0.05 | -0.01 | -20.00% | 201 | 26 | 64.06% |
| JD230406P00038000 | 2023-03-31 3:24PM EDT | 38.00 | 0.04 | 0.03 | 0.05 | -0.02 | -33.33% | 322 | 426 | 60.94% |
| JD230406P00038500 | 2023-03-31 12:15PM EDT | 38.50 | 0.05 | 0.04 | 0.06 | -0.02 | -28.57% | 21 | 56 | 58.59% |
| JD230406P00039000 | 2023-03-31 3:52PM EDT | 39.00 | 0.07 | 0.06 | 0.08 | -0.02 | -22.22% | 38 | 208 | 57.42% |
| JD230406P00039500 | 2023-03-31 1:28PM EDT | 39.50 | 0.07 | 0.07 | 0.09 | -0.04 | -36.36% | 4 | 111 | 53.91% |
| JD230406P00040000 | 2023-03-31 3:50PM EDT | 40.00 | 0.12 | 0.11 | 0.13 | -0.06 | -33.33% | 452 | 977 | 53.91% |
| JD230406P00040500 | 2023-03-30 3:49PM EDT | 40.50 | 0.23 | 0.14 | 0.17 | 0.00 | - | 233 | 310 | 51.95% |
| JD230406P00041000 | 2023-03-31 3:33PM EDT | 41.00 | 0.22 | 0.21 | 0.24 | -0.05 | -18.52% | 95 | 580 | 51.95% |
| JD230406P00041500 | 2023-03-31 3:58PM EDT | 41.50 | 0.30 | 0.29 | 0.33 | -0.12 | -28.57% | 47 | 400 | 51.47% |
| JD230406P00042000 | 2023-03-31 3:52PM EDT | 42.00 | 0.46 | 0.41 | 0.45 | -0.10 | -17.86% | 225 | 1,137 | 51.56% |
| JD230406P00042500 | 2023-03-31 3:58PM EDT | 42.50 | 0.60 | 0.58 | 0.62 | -0.11 | -15.49% | 274 | 132 | 52.73% |
| JD230406P00043000 | 2023-03-31 3:59PM EDT | 43.00 | 0.80 | 0.78 | 0.82 | -0.08 | -9.09% | 192 | 168 | 53.71% |
| JD230406P00043500 | 2023-03-31 3:22PM EDT | 43.50 | 1.02 | 1.03 | 1.09 | -0.14 | -12.07% | 133 | 76 | 55.76% |
| JD230406P00044000 | 2023-03-31 3:59PM EDT | 44.00 | 1.37 | 1.33 | 1.39 | -0.02 | -1.44% | 527 | 594 | 58.01% |
| JD230406P00045000 | 2023-03-31 3:59PM EDT | 45.00 | 2.10 | 2.06 | 2.14 | +0.12 | +6.06% | 446 | 659 | 65.14% |
| JD230406P00045500 | 2023-03-31 3:38PM EDT | 45.50 | 2.53 | 2.45 | 2.56 | +0.27 | +11.95% | 58 | 312 | 68.75% |
| JD230406P00046000 | 2023-03-31 2:38PM EDT | 46.00 | 2.70 | 2.89 | 3.00 | 0.00 | - | 28 | 300 | 73.24% |
| JD230406P00046500 | 2023-03-31 12:35PM EDT | 46.50 | 3.00 | 3.30 | 3.45 | +0.07 | +2.39% | 108 | 281 | 76.76% |
| JD230406P00047000 | 2023-03-31 10:29AM EDT | 47.00 | 3.70 | 3.75 | 3.90 | +0.20 | +5.71% | 7 | 237 | 80.66% |
| JD230406P00047500 | 2023-03-30 1:50PM EDT | 47.50 | 4.05 | 4.25 | 4.45 | 0.00 | - | 46 | 53 | 88.28% |
| JD230406P00048000 | 2023-03-31 11:05AM EDT | 48.00 | 4.55 | 4.70 | 4.95 | +0.05 | +1.11% | 78 | 303 | 92.97% |
| JD230406P00048500 | 2023-03-31 11:08AM EDT | 48.50 | 5.00 | 5.20 | 5.45 | +0.10 | +2.04% | 5 | 158 | 98.73% |
| JD230406P00049000 | 2023-03-31 12:19PM EDT | 49.00 | 5.45 | 5.70 | 5.90 | +0.40 | +7.92% | 34 | 38 | 102.93% |
| JD230406P00049500 | 2023-03-31 11:04AM EDT | 49.50 | 6.05 | 6.15 | 6.40 | +0.50 | +9.01% | 1 | 61 | 106.74% |
| JD230406P00050000 | 2023-03-31 1:07PM EDT | 50.00 | 6.25 | 6.65 | 6.85 | +0.30 | +5.04% | 17 | 86 | 110.35% |
| JD230406P00051000 | 2023-03-30 12:31PM EDT | 51.00 | 6.90 | 7.55 | 7.90 | 0.00 | - | 22 | 41 | 118.75% |
| JD230406P00052000 | 2023-03-31 12:29PM EDT | 52.00 | 8.30 | 8.55 | 8.90 | +0.13 | +1.59% | 3 | 52 | 128.22% |
| JD230406P00053000 | 2023-03-30 12:43PM EDT | 53.00 | 8.90 | 9.55 | 9.85 | 0.00 | - | 37 | 65 | 135.55% |
| JD230406P00054000 | 2023-03-31 10:20AM EDT | 54.00 | 10.80 | 10.55 | 10.85 | +1.05 | +10.77% | 7 | 40 | 144.14% |
| JD230406P00055000 | 2023-03-31 3:06PM EDT | 55.00 | 11.55 | 11.55 | 11.85 | +0.65 | +5.96% | 3 | 54 | 152.54% |
| JD230406P00056000 | 2023-03-31 9:57AM EDT | 56.00 | 12.87 | 12.55 | 12.85 | +1.18 | +10.09% | 10 | 45 | 160.55% |
| JD230406P00057000 | 2023-03-31 9:35AM EDT | 57.00 | 13.10 | 13.55 | 13.80 | +0.65 | +5.22% | 39 | 47 | 166.31% |
| JD230406P00060000 | 2023-03-31 9:48AM EDT | 60.00 | 16.30 | 16.55 | 16.80 | -0.05 | -0.31% | 9 | 13 | 188.09% |
