U.S. markets closed

JD.com, Inc. (JD)

NasdaqGS - NasdaqGS Precio en tiempo real. Divisa en USD.
Añadir a la lista de seguimiento
30.41+0.60 (+2.01%)
Al cierre: 04:00PM EDT
30.45 +0.04 (+0.13%)
Fuera de horario: 07:59PM EDT
En dinero
Mostrar:ListaCubrir
Llamadaspor29 de septiembre de 2023
Nombre del contratoFecha de última operaciónGolpeÚltimo precioOfertaDemandaCambioCambio en %VolumenInterés abiertoVolatilidad implícita
JD230929C000240002023-09-22 10:06AM EDT24.006.606.406.50+0.65+10.92%3698.44%
JD230929C000250002023-09-01 9:46AM EDT25.009.165.405.500.00-2283.59%
JD230929C000260002023-09-21 10:59AM EDT26.003.914.404.550.00-3376.56%
JD230929C000270002023-09-21 11:00AM EDT27.002.953.353.550.00-3355.47%
JD230929C000275002023-09-19 10:01AM EDT27.503.202.863.050.00-5766.02%
JD230929C000280002023-09-21 1:18PM EDT28.002.952.452.59+0.92+45.32%144553.32%
JD230929C000290002023-09-22 2:16PM EDT29.001.591.481.69+0.43+37.07%7310152.25%
JD230929C000295002023-09-22 3:59PM EDT29.501.201.081.22+0.36+42.86%466543.65%
JD230929C000300002023-09-22 3:48PM EDT30.000.850.840.87+0.24+39.34%1,01450641.70%
JD230929C000305002023-09-22 3:42PM EDT30.500.580.560.59+0.18+45.00%34378540.72%
JD230929C000310002023-09-22 3:54PM EDT31.000.370.370.39+0.11+42.31%1,0951,20440.92%
JD230929C000315002023-09-22 3:59PM EDT31.500.230.220.25+0.08+53.33%58073641.41%
JD230929C000320002023-09-22 3:58PM EDT32.000.140.130.14+0.04+40.00%48779140.63%
JD230929C000325002023-09-22 3:59PM EDT32.500.080.080.09+0.02+33.33%2,03396842.19%
JD230929C000330002023-09-22 3:57PM EDT33.000.050.050.060.00-2,2291,66244.14%
JD230929C000335002023-09-22 3:45PM EDT33.500.040.030.040.00-243,38846.09%
JD230929C000340002023-09-22 3:53PM EDT34.000.030.020.03+0.01+50.00%3412,13148.83%
JD230929C000345002023-09-22 3:42PM EDT34.500.030.010.03-0.03-50.00%1115050.00%
JD230929C000350002023-09-22 2:16PM EDT35.000.020.010.020.00-261,94953.13%
JD230929C000355002023-09-22 10:06AM EDT35.500.020.010.020.00-710257.03%
JD230929C000360002023-09-22 9:38AM EDT36.000.020.010.020.00-1046760.94%
JD230929C000365002023-09-19 9:32AM EDT36.500.020.000.020.00-1162.50%
JD230929C000370002023-09-22 3:28PM EDT37.000.010.000.02-0.01-50.00%11667565.63%
JD230929C000375002023-09-19 9:34AM EDT37.500.010.000.01-0.03-75.00%8165.63%
JD230929C000380002023-09-22 2:33PM EDT38.000.020.010.020.00-791,55678.13%
JD230929C000390002023-09-22 11:14AM EDT39.000.010.000.010.00-530075.00%
JD230929C000400002023-09-19 11:41AM EDT40.000.010.000.010.00-1356281.25%
JD230929C000410002023-09-19 2:04PM EDT41.000.010.000.010.00-62487.50%
JD230929C000420002023-09-19 12:22PM EDT42.000.010.000.010.00-27193.75%
JD230929C000430002023-09-11 10:45AM EDT43.000.020.000.010.00-2836100.00%
JD230929C000440002023-09-07 12:36PM EDT44.000.020.000.010.00-20151106.25%
JD230929C000450002023-08-31 11:53AM EDT45.000.060.000.010.00-2150112.50%
JD230929C000460002023-09-22 10:56AM EDT46.000.010.000.010.00-139118.75%
JD230929C000470002023-09-20 3:02PM EDT47.000.010.000.010.00-21121.88%
JD230929C000480002023-09-22 10:52AM EDT48.000.010.000.01-0.04-80.00%22128.13%
JD230929C000490002023-09-19 1:23PM EDT49.000.010.000.010.00-16131.25%
JD230929C000500002023-08-16 10:31AM EDT50.000.100.000.020.00-641146.88%
JD230929C000550002023-08-29 3:26PM EDT55.000.020.000.010.00--2162.50%
Ponepor29 de septiembre de 2023
Nombre del contratoFecha de última operaciónGolpeÚltimo precioOfertaDemandaCambioCambio en %VolumenInterés abiertoVolatilidad implícita
JD230929P000240002023-09-11 11:07AM EDT24.000.020.000.010.00-1375.00%
JD230929P000250002023-09-22 3:39PM EDT25.000.010.000.01-0.01-50.00%111962.50%
JD230929P000265002023-09-21 10:32AM EDT26.500.020.000.020.00-51650.00%
JD230929P000270002023-09-22 3:57PM EDT27.000.010.010.02-0.02-66.67%192749.22%
JD230929P000275002023-09-22 3:57PM EDT27.500.020.020.03-0.05-71.43%25010945.70%
JD230929P000280002023-09-22 3:52PM EDT28.000.050.040.06-0.07-58.33%341,16945.31%
JD230929P000285002023-09-22 3:47PM EDT28.500.080.080.09-0.10-55.56%12212242.19%
JD230929P000290002023-09-22 3:53PM EDT29.000.150.140.16-0.16-51.61%6111,17641.41%
JD230929P000295002023-09-22 3:57PM EDT29.500.250.240.26-0.25-50.00%7781,18239.84%
JD230929P000300002023-09-22 3:55PM EDT30.000.410.400.42-0.33-44.59%2101,03439.06%
JD230929P000305002023-09-22 3:57PM EDT30.500.630.630.65-0.39-38.24%27994838.77%
JD230929P000310002023-09-22 3:59PM EDT31.000.940.910.95-0.45-32.37%11297438.87%
JD230929P000315002023-09-22 3:33PM EDT31.501.241.211.31-0.56-31.11%923639.06%
JD230929P000320002023-09-22 2:51PM EDT32.001.641.601.72-0.61-27.11%13692539.45%
JD230929P000325002023-09-22 1:36PM EDT32.502.052.102.19-0.65-24.07%3123243.56%
JD230929P000330002023-09-22 2:03PM EDT33.002.572.582.67-0.63-19.69%1725747.46%
JD230929P000335002023-09-18 11:16AM EDT33.502.573.053.150.00-51650.39%
JD230929P000340002023-09-21 12:15PM EDT34.004.163.503.650.00-211856.25%
JD230929P000345002023-09-19 12:48PM EDT34.504.053.954.200.00-4170.70%
JD230929P000350002023-09-22 2:24PM EDT35.004.504.504.70-0.62-12.11%35150.00%
JD230929P000355002023-09-20 10:12AM EDT35.504.904.905.250.00-16090.23%
JD230929P000360002023-09-20 3:03PM EDT36.005.455.505.700.00-1602657.81%
JD230929P000365002023-09-20 3:36PM EDT36.506.025.956.150.00-1082.42%
JD230929P000370002023-09-21 1:57PM EDT37.007.166.506.750.00-63379.69%
JD230929P000375002023-09-13 11:49AM EDT37.505.786.907.300.00--070.31%
JD230929P000380002023-09-14 9:36AM EDT38.006.097.507.650.00-1096.48%
JD230929P000390002023-08-24 10:10AM EDT39.005.708.408.750.00-100128.13%
JD230929P000400002023-09-13 2:11PM EDT40.008.259.509.750.00-1300104.69%
JD230929P000410002023-08-10 9:36AM EDT41.004.158.558.650.00--290.00%
JD230929P000420002023-09-01 12:40PM EDT42.007.6511.4511.650.00-10130.47%
JD230929P000450002023-08-17 3:38PM EDT45.0010.2613.3513.500.00--00.00%
JD230929P000550002023-09-06 10:38AM EDT55.0021.1024.5024.750.00-10198.44%