Deutsche Märkte geschlossen

JD.com, Inc. (JD)

NasdaqGS - NasdaqGS Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
43,89-0,51 (-1,15%)
Börsenschluss: 04:00PM EDT
43,97 +0,08 (+0,18%)
Nachbörse: 07:59PM EDT
In the money
Anzeigen:ListeStellage
Callsfür6. April 2023
VertragsnameLetztes HandelsdatumStrikeLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
JD230406C000300002023-03-23 9:37AM EDT30.0010.1013.8014.100.00--1149.22%
JD230406C000350002023-03-31 9:30AM EDT35.009.308.809.05-0.15-1.59%204587.50%
JD230406C000355002023-03-31 9:57AM EDT35.508.108.258.55+4.45+121.92%1368.75%
JD230406C000360002023-03-31 9:34AM EDT36.008.407.758.10+3.60+75.00%1278.13%
JD230406C000370002023-03-27 11:52AM EDT37.002.906.757.050.00-164457.81%
JD230406C000380002023-03-30 1:04PM EDT38.006.955.756.100.00-42259.38%
JD230406C000385002023-03-31 11:17AM EDT38.505.735.355.50-0.27-4.50%5954.69%
JD230406C000390002023-03-31 3:55PM EDT39.004.904.855.05-0.62-11.23%2516555.47%
JD230406C000395002023-03-31 10:02AM EDT39.504.354.254.55-0.48-9.94%114463.87%
JD230406C000400002023-03-31 3:54PM EDT40.003.803.854.00-0.66-14.80%3284152.73%
JD230406C000405002023-03-31 3:59PM EDT40.503.443.303.60-0.71-17.11%33856.84%
JD230406C000410002023-03-31 3:50PM EDT41.002.972.923.05-0.59-16.57%19588446.48%
JD230406C000415002023-03-31 3:47PM EDT41.502.502.412.63-0.70-21.88%717746.68%
JD230406C000420002023-03-31 3:59PM EDT42.002.082.052.19-0.69-24.91%8058743.95%
JD230406C000425002023-03-31 3:49PM EDT42.501.641.631.72-0.64-28.07%1919438.48%
JD230406C000430002023-03-31 3:56PM EDT43.001.321.311.37-0.72-35.29%6581938.38%
JD230406C000435002023-03-31 3:59PM EDT43.501.051.021.07-0.60-36.36%33819938.53%
JD230406C000440002023-03-31 3:59PM EDT44.000.830.790.83-0.68-45.03%2,47775139.36%
JD230406C000445002023-03-31 3:59PM EDT44.500.640.610.66-0.54-45.76%65741441.31%
JD230406C000450002023-03-31 3:59PM EDT45.000.490.470.51-0.56-53.33%4,0082,66742.48%
JD230406C000460002023-03-31 3:58PM EDT46.000.310.290.32-0.37-54.41%58191546.00%
JD230406C000470002023-03-31 3:53PM EDT47.000.220.200.24-0.29-56.86%43733050.59%
JD230406C000475002023-03-31 3:29PM EDT47.500.210.160.23-0.22-51.16%66031053.61%
JD230406C000480002023-03-31 3:46PM EDT48.000.170.140.18-0.21-55.26%81878255.27%
JD230406C000485002023-03-31 3:52PM EDT48.500.160.120.15-0.15-48.39%3622,12757.23%
JD230406C000490002023-03-31 3:17PM EDT49.000.140.130.14-0.13-48.15%8421,35261.52%
JD230406C000500002023-03-31 3:59PM EDT50.000.110.100.11-0.10-47.62%69111,42166.02%
JD230406C000510002023-03-31 3:52PM EDT51.000.090.070.08-0.07-43.75%287568.75%
JD230406C000520002023-03-31 3:53PM EDT52.000.070.060.08-0.06-46.15%10920674.61%
JD230406C000530002023-03-31 3:51PM EDT53.000.050.050.08-0.05-50.00%26218880.08%
JD230406C000540002023-03-31 9:55AM EDT54.000.050.040.06-0.04-44.44%6321982.81%
JD230406C000550002023-03-31 3:08PM EDT55.000.040.030.06-0.02-33.33%14673187.50%
JD230406C000560002023-03-31 3:08PM EDT56.000.030.020.04-0.03-50.00%135987.50%
JD230406C000570002023-03-31 3:35PM EDT57.000.020.020.04-0.04-66.67%2514792.97%
JD230406C000600002023-03-31 2:16PM EDT60.000.020.000.03-0.01-33.33%814499.22%
JD230406C000650002023-03-14 2:00PM EDT65.000.030.000.050.00-590128.13%
Putsfür6. April 2023
VertragsnameLetztes HandelsdatumStrikeLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
JD230406P000290002023-03-27 2:45PM EDT29.000.020.000.020.00-45128.13%
JD230406P000300002023-03-21 12:57PM EDT30.000.060.000.010.00-56109.38%
JD230406P000320002023-03-29 2:31PM EDT32.000.020.000.040.00-1010107.81%
JD230406P000330002023-03-30 10:26AM EDT33.000.020.000.040.00-11798.44%
JD230406P000335002023-03-27 9:30AM EDT33.500.150.000.040.00-235893.75%
JD230406P000340002023-03-30 1:33PM EDT34.000.030.000.040.00-114389.06%
JD230406P000345002023-03-27 12:34PM EDT34.500.140.000.040.00-42284.38%
JD230406P000350002023-03-30 3:50PM EDT35.000.020.000.040.00-631080.47%
JD230406P000355002023-03-30 9:30AM EDT35.500.030.000.040.00-19475.78%
JD230406P000360002023-03-30 3:49PM EDT36.000.030.000.040.00-410671.88%
JD230406P000365002023-03-30 3:38PM EDT36.500.030.000.040.00-64367.19%
JD230406P000370002023-03-31 10:10AM EDT37.000.020.010.04-0.01-33.33%1378764.84%
JD230406P000375002023-03-31 10:52AM EDT37.500.040.020.05-0.01-20.00%2012664.06%
JD230406P000380002023-03-31 3:24PM EDT38.000.040.030.05-0.02-33.33%32242660.94%
JD230406P000385002023-03-31 12:15PM EDT38.500.050.040.06-0.02-28.57%215658.59%
JD230406P000390002023-03-31 3:52PM EDT39.000.070.060.08-0.02-22.22%3820857.42%
JD230406P000395002023-03-31 1:28PM EDT39.500.070.070.09-0.04-36.36%411153.91%
JD230406P000400002023-03-31 3:50PM EDT40.000.120.110.13-0.06-33.33%45297753.91%
JD230406P000405002023-03-30 3:49PM EDT40.500.230.140.170.00-23331051.95%
JD230406P000410002023-03-31 3:33PM EDT41.000.220.210.24-0.05-18.52%9558051.95%
JD230406P000415002023-03-31 3:58PM EDT41.500.300.290.33-0.12-28.57%4740051.47%
JD230406P000420002023-03-31 3:52PM EDT42.000.460.410.45-0.10-17.86%2251,13751.56%
JD230406P000425002023-03-31 3:58PM EDT42.500.600.580.62-0.11-15.49%27413252.73%
JD230406P000430002023-03-31 3:59PM EDT43.000.800.780.82-0.08-9.09%19216853.71%
JD230406P000435002023-03-31 3:22PM EDT43.501.021.031.09-0.14-12.07%1337655.76%
JD230406P000440002023-03-31 3:59PM EDT44.001.371.331.39-0.02-1.44%52759458.01%
JD230406P000450002023-03-31 3:59PM EDT45.002.102.062.14+0.12+6.06%44665965.14%
JD230406P000455002023-03-31 3:38PM EDT45.502.532.452.56+0.27+11.95%5831268.75%
JD230406P000460002023-03-31 2:38PM EDT46.002.702.893.000.00-2830073.24%
JD230406P000465002023-03-31 12:35PM EDT46.503.003.303.45+0.07+2.39%10828176.76%
JD230406P000470002023-03-31 10:29AM EDT47.003.703.753.90+0.20+5.71%723780.66%
JD230406P000475002023-03-30 1:50PM EDT47.504.054.254.450.00-465388.28%
JD230406P000480002023-03-31 11:05AM EDT48.004.554.704.95+0.05+1.11%7830392.97%
JD230406P000485002023-03-31 11:08AM EDT48.505.005.205.45+0.10+2.04%515898.73%
JD230406P000490002023-03-31 12:19PM EDT49.005.455.705.90+0.40+7.92%3438102.93%
JD230406P000495002023-03-31 11:04AM EDT49.506.056.156.40+0.50+9.01%161106.74%
JD230406P000500002023-03-31 1:07PM EDT50.006.256.656.85+0.30+5.04%1786110.35%
JD230406P000510002023-03-30 12:31PM EDT51.006.907.557.900.00-2241118.75%
JD230406P000520002023-03-31 12:29PM EDT52.008.308.558.90+0.13+1.59%352128.22%
JD230406P000530002023-03-30 12:43PM EDT53.008.909.559.850.00-3765135.55%
JD230406P000540002023-03-31 10:20AM EDT54.0010.8010.5510.85+1.05+10.77%740144.14%
JD230406P000550002023-03-31 3:06PM EDT55.0011.5511.5511.85+0.65+5.96%354152.54%
JD230406P000560002023-03-31 9:57AM EDT56.0012.8712.5512.85+1.18+10.09%1045160.55%
JD230406P000570002023-03-31 9:35AM EDT57.0013.1013.5513.80+0.65+5.22%3947166.31%
JD230406P000600002023-03-31 9:48AM EDT60.0016.3016.5516.80-0.05-0.31%913188.09%