U.S. Markets closed

JD.com, Inc. (JD)

NasdaqGS - NasdaqGS Precio en tiempo real. Divisa en USD.
Añadir a la lista de seguimiento
40.07+1.57 (+4.08%)
Al cierre: 04:00PM EDT
40.29 +0.22 (+0.55%)
Fuera de horario: 04:59PM EDT
En dinero
Mostrar:ListaCubrir
Llamadaspor19 de enero de 2024
Nombre del contratoFecha de última operaciónGolpeÚltimo precioOfertaDemandaCambioCambio en %VolumenInterés abiertoVolatilidad implícita
JD240119C000212602022-08-08 1:11PM EDT21.2639.7536.2038.500.00--36367.19%
JD240119C000300002022-08-11 10:01AM EDT30.0031.6229.5030.90+31.62-307234.16%
JD240119C000337602022-08-10 10:28AM EDT33.7626.2927.5029.25-4.43-14.42%1169218.92%
JD240119C000350002022-01-05 4:07PM EDT35.0034.0031.3535.00-0.85-2.44%614291.46%
JD240119C000375002021-12-23 1:57PM EDT37.5036.4529.5033.500.00-49268.58%
JD240119C000387602022-08-02 3:06PM EDT38.7627.1223.6524.550.00-10146182.68%
JD240119C000400002022-08-01 12:21PM EDT40.0024.5022.0024.000.00-124174.59%
JD240119C000425002021-12-31 3:33PM EDT42.5034.0026.0530.000.00-15231.32%
JD240119C000450002021-12-30 12:33PM EDT45.0031.0024.4528.500.00-15218.09%
JD240119C000487602022-08-09 9:57AM EDT48.7619.5018.2020.250.00-1190157.35%
JD240119C000500002022-08-11 11:26AM EDT50.0018.3216.7017.90-0.68-3.58%134144.08%
JD240119C000525002022-08-10 2:30PM EDT52.5016.1916.1016.65-0.36-2.18%36140.86%
JD240119C000537602022-08-10 2:06PM EDT53.7615.2214.6016.00-0.62-3.91%2289134.69%
JD240119C000550002022-08-11 9:57AM EDT55.0015.8014.7517.25-3.80-19.39%314141.64%
JD240119C000562602022-08-11 9:37AM EDT56.2614.6013.9514.85-1.90-11.52%253131.64%
JD240119C000575002022-08-09 3:57PM EDT57.5014.2014.0514.300.00-4042131.69%
JD240119C000587602022-08-11 10:18AM EDT58.7614.9012.8013.75+1.15+8.36%4616126.92%
JD240119C000600002022-08-02 3:17PM EDT60.0015.1512.9013.250.00-166127.08%
JD240119C000612602022-08-11 11:06AM EDT61.2612.9011.6012.70-2.25-14.85%11726122.14%
JD240119C000625002022-08-04 9:40AM EDT62.5016.5011.9013.500.00-239127.47%
JD240119C000637602022-08-11 10:32AM EDT63.7612.3011.4511.75-1.60-11.51%256121.27%
JD240119C000650002022-08-09 10:40AM EDT65.0011.0010.7011.300.00-312118.52%
JD240119C000662602022-08-10 3:47PM EDT66.2610.0010.0510.80-2.55-20.32%1281115.94%
JD240119C000675002022-08-03 1:40PM EDT67.5012.659.8010.400.00-6076115.04%
JD240119C000687602022-08-10 10:49AM EDT68.768.909.3510.00-3.34-27.29%1591113.43%
JD240119C000700002022-08-10 3:33PM EDT70.008.909.359.60-1.75-16.43%11,086113.32%
JD240119C000712602022-08-10 11:31AM EDT71.268.608.959.25-1.10-11.34%38918111.98%
JD240119C000725002022-08-08 11:43AM EDT72.509.798.4510.650.00-16116.26%
JD240119C000737602022-08-10 2:51PM EDT73.767.788.258.45-1.97-20.21%18,751109.18%
JD240119C000750002022-08-10 3:56PM EDT75.007.507.308.15-1.60-17.58%24160105.97%
JD240119C000762602022-07-29 10:40AM EDT76.268.907.157.800.00--165105.33%
JD240119C000775002022-01-04 12:02PM EDT77.5012.4010.0013.150.00-583134.69%
JD240119C000787602022-08-02 11:57AM EDT78.768.255.357.200.00-1586698.97%
JD240119C000800002022-08-09 10:15AM EDT80.007.005.906.900.00-528100.88%
JD240119C000812602022-08-10 10:50AM EDT81.265.806.056.65-2.06-26.21%1246101.53%
JD240119C000825002021-12-28 12:04PM EDT82.5012.008.6012.500.00-518131.76%
JD240119C000837602022-08-04 1:54PM EDT83.768.605.056.100.00--43797.81%
JD240119C000850002022-08-10 10:17AM EDT85.004.994.806.35-1.01-16.83%102098.73%
JD240119C000862602022-08-11 9:40AM EDT86.265.354.855.65-1.15-17.69%105997.23%
JD240119C000875002021-12-31 12:57PM EDT87.5011.907.4511.400.00-2546127.80%
JD240119C000887602022-08-01 9:31AM EDT88.765.004.206.050.00--81498.03%
JD240119C000900002022-08-02 10:58AM EDT90.005.803.854.950.00-169093.27%
JD240119C000925002021-12-23 10:30AM EDT92.509.807.1510.400.00-215126.78%
JD240119C000937602022-08-01 12:09PM EDT93.764.353.854.400.00--11093.51%
JD240119C000950002022-08-08 10:26AM EDT95.004.753.904.250.00-13793.86%
JD240119C000962602022-08-10 11:55AM EDT96.263.753.754.05-2.25-37.50%63993.19%
JD240119C000975002021-12-29 11:47AM EDT97.507.376.758.900.00--1123.36%
JD240119C000987602022-08-11 1:03PM EDT98.763.703.503.75-1.60-30.19%102,53292.36%
JD240119C001000002022-01-05 11:19AM EDT100.008.046.658.80+0.43+5.65%1217124.19%
JD240119C001037602022-08-10 10:14AM EDT103.762.702.433.70-0.70-20.59%21,07890.21%
JD240119C001050002022-01-05 11:16AM EDT105.008.305.358.30+1.20+16.90%111120.64%
JD240119C001087602022-08-09 10:06AM EDT108.762.702.042.710.00-253286.16%
JD240119C001100002022-01-04 10:30AM EDT110.007.104.757.500.00-1145118.20%
JD240119C001137602022-08-03 10:07AM EDT113.762.691.832.950.00-142188.67%
JD240119C001150002021-12-03 4:36PM EDT115.009.755.059.000.00-114127.34%
JD240119C001187602022-08-11 12:25PM EDT118.762.051.322.740.00-101,06287.06%
JD240119C001200002022-01-05 4:08PM EDT120.004.854.105.60-0.45-8.49%24726113.28%
JD240119C001237602022-07-29 11:01AM EDT123.761.910.882.440.00--54784.84%
JD240119C001250002022-01-04 1:40PM EDT125.004.403.404.450.00-3233107.85%
JD240119C001287602022-08-08 10:47AM EDT128.761.531.301.870.00-570585.84%
JD240119C001300002022-01-04 3:16PM EDT130.004.353.404.450.00-45180109.91%
Ponepor19 de enero de 2024
Nombre del contratoFecha de última operaciónGolpeÚltimo precioOfertaDemandaCambioCambio en %VolumenInterés abiertoVolatilidad implícita
JD240119P000287602022-08-04 9:32AM EDT28.761.501.742.040.00--1449.61%
JD240119P000300002022-07-28 1:08PM EDT30.001.841.652.970.00--154.83%
JD240119P000312602022-07-25 1:38PM EDT31.262.151.972.890.00--10849.63%
JD240119P000350002022-08-10 10:36AM EDT35.003.303.103.25+0.50+17.86%110539.95%
JD240119P000362602022-07-19 1:55PM EDT36.263.253.404.650.00--5646.34%
JD240119P000375002021-11-10 7:55AM EDT37.502.791.584.600.00-5641.37%
JD240119P000387602022-07-18 3:24PM EDT38.763.854.055.300.00--34641.68%
JD240119P000400002022-08-11 12:40PM EDT40.004.454.455.70+0.20+4.71%511039.64%
JD240119P000425002021-11-18 11:19AM EDT42.502.802.507.000.00--338.22%
JD240119P000437602022-07-25 1:38PM EDT43.765.155.706.100.00--1,11726.26%
JD240119P000450002022-01-04 12:59PM EDT45.005.974.558.100.00-1634.30%
JD240119P000462602022-08-02 2:33PM EDT46.266.306.607.750.00-286424.96%
JD240119P000475002021-11-03 10:08AM EDT47.504.104.008.500.00--123.00%
JD240119P000487602022-08-11 1:03PM EDT48.767.757.608.65+0.20+2.65%1002720.00%
JD240119P000500002021-12-27 1:27PM EDT50.007.706.709.600.00-2270.00%
JD240119P000512602022-07-14 3:17PM EDT51.268.358.709.650.00--8330.00%
JD240119P000525002022-08-11 1:36PM EDT52.509.359.3010.05+0.10+1.08%10010.00%
JD240119P000537602022-08-11 12:14PM EDT53.7610.009.9010.85+0.21+2.15%1001,3520.00%
JD240119P000550002022-08-10 3:36PM EDT55.0011.0510.5011.40+1.75+18.82%47620.00%
JD240119P000562602022-08-01 2:59PM EDT56.2611.0511.1012.150.00--6940.00%
JD240119P000575002022-08-10 3:02PM EDT57.5012.5011.7512.80+0.86+7.39%1990.00%
JD240119P000587602022-07-25 1:00PM EDT58.7610.9512.5013.000.00--3,0780.00%
JD240119P000600002022-08-09 2:32PM EDT60.0013.4513.1513.750.00-85800.00%
JD240119P000612602022-08-11 10:41AM EDT61.2613.8013.9014.75+2.05+17.45%121,0170.00%
JD240119P000625002022-08-11 12:20PM EDT62.5014.6014.6015.40-0.05-0.34%1230.00%
JD240119P000637602022-08-09 11:19AM EDT63.7615.2015.3516.100.00-43920.00%
JD240119P000650002022-01-04 12:13PM EDT65.0015.6714.4017.300.00-2320.00%
JD240119P000662602022-08-01 12:45PM EDT66.2616.7516.9517.750.00--410.00%
JD240119P000675002022-07-01 12:46PM EDT67.5015.3914.8016.500.00-610.00%
JD240119P000687602022-07-01 12:30PM EDT68.7616.1016.7516.950.00--120.00%
JD240119P000700002022-08-05 1:40PM EDT70.0017.1519.4519.750.00-210.00%
JD240119P000712602022-07-21 11:05AM EDT71.2617.7020.3021.150.00--220.00%
JD240119P000725002021-12-30 1:18PM EDT72.5018.2119.0022.000.00-190.00%
JD240119P000750002022-07-26 11:27AM EDT75.0020.1522.9523.450.00-5030.00%
JD240119P000762602022-07-01 10:25AM EDT76.2620.8521.6521.800.00--2490.00%
JD240119P000775002021-12-03 4:50PM EDT77.5019.5019.0023.000.00-140.00%
JD240119P000787602022-07-06 3:25PM EDT78.7623.9023.3523.650.00--1700.00%
JD240119P000800002021-12-30 11:46AM EDT80.0023.4624.5027.250.00-101520.00%
JD240119P000825002021-12-03 11:05AM EDT82.5022.6922.5026.500.00-110.00%
JD240119P000837602022-07-21 11:01AM EDT83.7626.0527.8030.250.00--2250.00%
JD240119P000850002021-11-19 1:27PM EDT85.0017.5024.0028.500.00-1510.00%
JD240119P000875002021-11-10 7:55AM EDT87.5027.0022.7524.300.00--00.00%
JD240119P000887602022-08-08 11:40AM EDT88.7632.0032.0535.000.00--1,2420.00%
JD240119P000900002021-12-22 1:56PM EDT90.0027.6031.6034.650.00-10250.00%
JD240119P000937602022-08-03 2:02PM EDT93.7635.2037.9538.450.00--2600.00%
JD240119P001000002021-12-30 11:46AM EDT100.0038.2039.5043.850.00-10220.00%
JD240119P001050002021-10-22 3:02PM EDT105.0033.500.000.000.00-6100.00%
JD240119P001100002021-10-29 12:45PM EDT110.0039.5034.5038.400.00-102150.00%
JD240119P001200002021-11-04 12:24PM EDT120.0046.9447.5051.500.00-140.00%
JD240119P001300002021-12-23 4:29PM EDT130.0063.4866.5070.600.00-11160.00%