Deutsche Märkte geschlossen

JD.com, Inc. (JD)

NasdaqGS - NasdaqGS Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
49,48-2,78 (-5,32%)
Börsenschluss: 01:00PM EST
49,59 +0,11 (+0,22%)
Nachbörse: 04:59PM EST
In the money
Anzeigen:ListeStellage
Callsfür2. Dezember 2022
VertragsnameLetztes HandelsdatumStrikeLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
JD221202C000200002022-11-02 12:47PM EST20.0020.1028.3529.650.00--4375.00%
JD221202C000240002022-11-18 9:30AM EST24.0034.5525.3525.650.00-1010225.00%
JD221202C000250002022-11-08 11:29AM EST25.0020.5023.1524.650.00--3290.63%
JD221202C000280002022-11-03 10:13AM EST28.0012.9521.3521.650.00--4181.25%
JD221202C000290002022-10-28 9:50AM EST29.008.7820.3020.650.00-10234.38%
JD221202C000300002022-10-24 9:23AM EST30.005.800.000.000.00--50.00%
JD221202C000310002022-11-02 8:31AM EST31.009.2618.4018.700.00--1179.69%
JD221202C000320002022-11-03 10:12AM EST32.009.3017.4517.750.00--1184.38%
JD221202C000330002022-11-02 1:31PM EST33.008.3015.5516.750.00-527203.13%
JD221202C000340002022-10-26 8:39AM EST34.006.450.000.000.00--00.00%
JD221202C000350002022-10-28 9:25AM EST35.004.5514.3514.650.00-30115.63%
JD221202C000360002022-11-10 11:00AM EST36.0010.9012.6513.700.00-17159.18%
JD221202C000370002022-11-18 11:59AM EST37.0018.9712.4012.650.00-181110.94%
JD221202C000380002022-11-25 10:17AM EST38.0011.8011.4011.70+8.10+218.92%121109.38%
JD221202C000390002022-11-11 9:39AM EST39.0010.809.5010.700.00-364125.98%
JD221202C000400002022-11-17 1:24PM EST40.0018.029.409.700.00-13091.02%
JD221202C000410002022-11-08 11:48AM EST41.006.068.508.700.00-111991.21%
JD221202C000420002022-11-25 10:09AM EST42.007.927.407.70-1.63-17.07%1715773.05%
JD221202C000430002022-11-25 9:43AM EST43.006.796.056.75-2.27-25.06%527288.28%
JD221202C000435002022-11-25 12:29PM EST43.506.156.006.25+6.15-2-70.51%
JD221202C000440002022-11-25 9:38AM EST44.006.055.605.85-2.18-26.49%418575.39%
JD221202C000450002022-11-25 12:25PM EST45.004.734.704.90-2.82-37.35%154970.31%
JD221202C000460002022-11-25 10:19AM EST46.004.003.803.95-2.95-42.45%15363.67%
JD221202C000470002022-11-25 12:29PM EST47.003.103.003.15-2.28-42.38%52761.82%
JD221202C000480002022-11-25 12:55PM EST48.002.402.352.45-2.10-46.67%729162.11%
JD221202C000485002022-11-25 10:42AM EST48.502.152.042.13+2.15-13-61.72%
JD221202C000490002022-11-25 12:46PM EST49.001.841.771.84-2.11-53.42%25714061.72%
JD221202C000495002022-11-25 12:48PM EST49.501.601.511.58+1.60-437-61.43%
JD221202C000500002022-11-25 12:53PM EST50.001.341.291.35-1.85-57.99%91521661.57%
JD221202C000510002022-11-25 12:52PM EST51.000.950.920.98-1.67-63.74%57827362.11%
JD221202C000520002022-11-25 12:59PM EST52.000.650.660.70-1.30-66.67%24545363.28%
JD221202C000530002022-11-25 12:58PM EST53.000.460.460.50-1.12-70.89%14349164.45%
JD221202C000540002022-11-25 12:57PM EST54.000.340.310.35-0.87-71.90%19229865.23%
JD221202C000550002022-11-25 12:25PM EST55.000.240.230.26-0.70-74.47%1,26346167.77%
JD221202C000560002022-11-25 12:26PM EST56.000.170.160.20-0.51-75.00%6648469.92%
JD221202C000570002022-11-25 12:51PM EST57.000.150.130.15-0.32-68.09%8724872.85%
JD221202C000580002022-11-25 12:07PM EST58.000.110.090.15-0.28-71.79%2523576.95%
JD221202C000590002022-11-25 12:51PM EST59.000.100.070.11-0.20-66.67%3311078.91%
JD221202C000600002022-11-25 12:50PM EST60.000.060.050.09-0.18-75.00%6646680.86%
JD221202C000610002022-11-25 11:05AM EST61.000.050.040.11-0.14-73.68%355787.50%
JD221202C000620002022-11-25 10:05AM EST62.000.040.030.09-0.12-75.00%104589.84%
JD221202C000630002022-11-23 9:31AM EST63.000.130.030.080.00-208693.75%
JD221202C000640002022-11-25 11:59AM EST64.000.040.020.08-0.06-60.00%11897.27%
JD221202C000650002022-11-25 10:45AM EST65.000.030.020.07-0.07-70.00%4759100.78%
JD221202C000660002022-11-22 9:46AM EST66.000.100.020.070.00-36105.47%
JD221202C000670002022-11-25 9:41AM EST67.000.030.000.06-0.03-50.00%1028103.91%
JD221202C000680002022-11-23 10:08AM EST68.000.050.000.050.00-1231105.47%
JD221202C000690002022-11-25 10:31AM EST69.000.020.000.05+0.02-600109.38%
JD221202C000700002022-11-25 10:45AM EST70.000.020.000.02-0.02-50.00%764103.13%
JD221202C000710002022-11-25 10:29AM EST71.000.020.000.05-0.20-90.91%61117.97%
JD221202C000720002022-11-22 12:23PM EST72.000.040.000.040.00-3031118.75%
JD221202C000730002022-11-23 11:12AM EST73.000.030.000.04+0.03--25121.88%
JD221202C000740002022-11-18 11:07AM EST74.000.200.000.040.00-22126.56%
JD221202C000750002022-11-25 9:49AM EST75.000.030.000.04+0.01+50.00%1033129.69%
JD221202C000760002022-11-23 2:18PM EST76.000.020.000.040.00-18132.81%
JD221202C000780002022-11-22 12:31PM EST78.000.020.000.100.00-57156.25%
JD221202C000790002022-11-17 3:32PM EST79.000.340.000.100.00--1160.16%
JD221202C000800002022-11-18 1:33PM EST80.000.080.000.080.00-35159.38%
JD221202C000820002022-11-23 9:49AM EST82.000.010.000.130.00-1587176.56%
JD221202C000830002022-11-21 3:48PM EST83.000.020.000.030.00-8898151.56%
Putsfür2. Dezember 2022
VertragsnameLetztes HandelsdatumStrikeLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
JD221202P000250002022-11-14 9:41AM EST25.000.040.000.100.00-127240.63%
JD221202P000270002022-11-01 1:20PM EST27.000.290.000.200.00--5239.06%
JD221202P000280002022-10-26 8:52AM EST28.000.530.000.000.00--050.00%
JD221202P000300002022-11-21 3:00PM EST30.000.030.000.030.00-15397156.25%
JD221202P000310002022-11-11 9:34AM EST31.000.240.000.020.00-56140.63%
JD221202P000320002022-11-21 1:21PM EST32.000.030.000.030.00-261137.50%
JD221202P000330002022-11-25 10:05AM EST33.000.020.000.020.00-15117121.88%
JD221202P000340002022-11-25 12:48PM EST34.000.010.010.04-0.18-94.74%68689128.13%
JD221202P000350002022-11-25 12:17PM EST35.000.020.010.03-0.13-86.67%10416115.63%
JD221202P000360002022-11-21 12:00PM EST36.000.030.020.030.00-1065110.16%
JD221202P000370002022-11-25 11:46AM EST37.000.040.010.04+0.01+33.33%634101.56%
JD221202P000380002022-11-25 11:12AM EST38.000.030.020.04-0.03-50.00%54496.09%
JD221202P000390002022-11-25 9:38AM EST39.000.050.030.06+0.01+25.00%311692.97%
JD221202P000400002022-11-25 12:22PM EST40.000.050.030.05-0.01-16.67%14731682.81%
JD221202P000410002022-11-25 10:17AM EST41.000.050.040.060.00-23377.34%
JD221202P000420002022-11-25 11:20AM EST42.000.070.060.08-0.01-12.50%5522973.44%
JD221202P000430002022-11-25 12:43PM EST43.000.100.090.11-0.02-16.67%1913369.34%
JD221202P000435002022-11-25 12:56PM EST43.500.110.110.13+0.11-3-67.38%
JD221202P000440002022-11-25 12:34PM EST44.000.160.140.16+0.06+60.00%4519166.21%
JD221202P000445002022-11-25 12:45PM EST44.500.190.160.20+0.19-8-64.26%
JD221202P000450002022-11-25 12:47PM EST45.000.230.220.25+0.08+53.33%31069163.87%
JD221202P000460002022-11-25 12:49PM EST46.000.360.350.39+0.17+89.47%3863462.11%
JD221202P000465002022-11-25 12:24PM EST46.500.480.440.48+0.48-20-61.23%
JD221202P000470002022-11-25 12:59PM EST47.000.570.550.59+0.29+103.57%86312160.55%
JD221202P000475002022-11-25 12:54PM EST47.500.730.670.73+0.73-14-59.86%
JD221202P000480002022-11-25 12:59PM EST48.000.870.840.92+0.42+93.33%59956760.45%
JD221202P000485002022-11-25 12:54PM EST48.501.081.011.09+1.08-113-59.47%
JD221202P000490002022-11-25 12:59PM EST49.001.281.241.31+0.69+116.95%25135759.67%
JD221202P000495002022-11-25 12:51PM EST49.501.511.471.56+1.51-257-59.47%
JD221202P000500002022-11-25 12:51PM EST50.001.821.751.84+0.90+97.83%2191,19759.77%
JD221202P000510002022-11-25 11:35AM EST51.002.522.382.48+1.07+73.79%2431060.45%
JD221202P000520002022-11-25 11:38AM EST52.003.233.103.20+1.57+94.58%4873860.94%
JD221202P000530002022-11-25 12:32PM EST53.003.943.904.00+1.52+62.81%911061.72%
JD221202P000540002022-11-25 12:20PM EST54.004.874.704.85+1.87+62.33%5412560.16%
JD221202P000550002022-11-25 11:09AM EST55.005.755.655.80+2.08+56.68%1237164.45%
JD221202P000560002022-11-22 12:44PM EST56.005.056.556.800.00-114167.38%
JD221202P000570002022-11-25 12:28PM EST57.007.707.557.70+0.95+14.07%312268.36%
JD221202P000580002022-11-21 10:34AM EST58.005.508.508.650.00-5715066.41%
JD221202P000590002022-11-18 10:18AM EST59.004.059.409.700.00-1087565.63%
JD221202P000600002022-11-25 9:41AM EST60.0010.3010.4010.70+2.53+32.56%11171.09%
JD221202P000610002022-11-18 2:57PM EST61.006.3011.4011.750.00-332383.20%
JD221202P000620002022-11-18 10:14AM EST62.006.1512.4512.600.00-262665.63%
JD221202P000630002022-11-18 2:57PM EST63.008.0013.4013.650.00-11968.75%
JD221202P000640002022-11-23 1:33PM EST64.0012.0814.3514.700.00-93773.44%
JD221202P000700002022-11-15 2:04PM EST70.0017.0020.4520.600.00-4396.88%