U.S. markets closed

JD.com, Inc. (JD)

NasdaqGS - NasdaqGS Precio en tiempo real. Divisa en USD.
Añadir a la lista de seguimiento
23.00+0.38 (+1.68%)
Al cierre: 04:00PM EST
23.06 +0.06 (+0.26%)
Fuera de horario: 08:00PM EST
En dinero
Mostrar:ListaCubrir
Llamadaspor8 de marzo de 2024
Nombre del contratoFecha de última operaciónGolpeÚltimo precioOfertaDemandaCambioCambio en %VolumenInterés abiertoVolatilidad implícita
JD240308C000140002024-02-06 10:19AM EST14.009.758.959.100.00-11168.75%
JD240308C000170002024-02-26 1:12PM EST17.006.755.956.100.00-11109.38%
JD240308C000180002024-02-28 9:30AM EST18.005.755.005.150.00-11111.72%
JD240308C000190002024-03-01 2:05PM EST19.004.374.054.15+0.25+6.07%5015397.66%
JD240308C000200002024-03-01 3:57PM EST20.003.203.103.20+0.41+14.70%25124385.94%
JD240308C000210002024-03-01 12:02PM EST21.002.422.132.35+0.40+19.80%1816875.00%
JD240308C000215002024-03-01 1:17PM EST21.502.031.941.99+0.29+16.67%3613785.35%
JD240308C000220002024-03-01 3:58PM EST22.001.641.621.64+0.24+17.14%11344284.96%
JD240308C000225002024-03-01 3:56PM EST22.501.341.321.35+0.19+16.52%25541284.96%
JD240308C000230002024-03-01 3:59PM EST23.001.091.081.09+0.16+17.20%64843085.45%
JD240308C000235002024-03-01 3:59PM EST23.500.870.860.89+0.14+19.18%1,58068786.23%
JD240308C000240002024-03-01 3:57PM EST24.000.680.680.70+0.09+15.25%1,1202,55486.33%
JD240308C000245002024-03-01 3:54PM EST24.500.540.530.55+0.07+14.89%89367586.72%
JD240308C000250002024-03-01 3:59PM EST25.000.420.420.43+0.05+13.51%9812,41387.70%
JD240308C000255002024-03-01 3:58PM EST25.500.340.330.34+0.06+21.43%20088488.87%
JD240308C000260002024-03-01 3:52PM EST26.000.270.250.26+0.05+22.73%2,3221,38989.26%
JD240308C000265002024-03-01 3:22PM EST26.500.210.200.21+0.03+16.67%18141991.21%
JD240308C000270002024-03-01 3:26PM EST27.000.160.160.17+0.01+6.67%2661,29293.16%
JD240308C000275002024-03-01 3:52PM EST27.500.130.120.14+0.01+8.33%36710794.53%
JD240308C000280002024-03-01 3:59PM EST28.000.110.100.11+0.02+22.22%1011,49696.48%
JD240308C000285002024-03-01 2:19PM EST28.500.090.080.09+0.02+28.57%872598.05%
JD240308C000290002024-03-01 3:48PM EST29.000.080.070.08+0.01+14.29%10243101.56%
JD240308C000295002024-02-29 3:31PM EST29.500.080.050.080.00-626104.30%
JD240308C000300002024-03-01 3:53PM EST30.000.050.050.060.00-1,407456106.25%
JD240308C000310002024-03-01 2:50PM EST31.000.050.040.05+0.02+66.67%168269112.50%
JD240308C000320002024-03-01 1:43PM EST32.000.040.030.04+0.02+100.00%60129117.97%
JD240308C000330002024-02-28 3:36PM EST33.000.020.010.110.00-21973138.28%
JD240308C000350002024-02-28 3:15PM EST35.000.010.000.050.00-4793137.50%
Ponepor8 de marzo de 2024
Nombre del contratoFecha de última operaciónGolpeÚltimo precioOfertaDemandaCambioCambio en %VolumenInterés abiertoVolatilidad implícita
JD240308P000130002024-03-01 10:14AM EST13.000.030.000.05-0.02-40.00%121190.63%
JD240308P000140002024-02-26 2:18PM EST14.000.040.000.080.00-20181.25%
JD240308P000150002024-02-02 3:16PM EST15.000.080.000.100.00-11164.84%
JD240308P000160002024-02-06 11:08AM EST16.000.040.000.030.00-25118.75%
JD240308P000170002024-03-01 11:02AM EST17.000.030.000.03+0.01+50.00%162100.00%
JD240308P000180002024-03-01 2:33PM EST18.000.030.020.06+0.01+50.00%11516198.44%
JD240308P000190002024-03-01 3:54PM EST19.000.060.060.08-0.03-33.33%86166889.84%
JD240308P000195002024-03-01 3:58PM EST19.500.090.090.10-0.05-35.71%1,81310985.94%
JD240308P000200002024-03-01 3:59PM EST20.000.140.140.15-0.07-33.33%34571584.96%
JD240308P000205002024-03-01 3:58PM EST20.500.210.210.22-0.09-30.00%1,62443183.98%
JD240308P000210002024-03-01 3:59PM EST21.000.320.310.32-0.11-25.58%1,4791,70183.79%
JD240308P000215002024-03-01 3:58PM EST21.500.440.440.45-0.17-27.87%4661,41683.40%
JD240308P000220002024-03-01 3:53PM EST22.000.610.600.63-0.20-24.69%6911,93883.59%
JD240308P000225002024-03-01 3:56PM EST22.500.810.810.84-0.23-22.12%1,20540884.08%
JD240308P000230002024-03-01 3:59PM EST23.001.071.051.08-0.24-18.32%44455683.79%
JD240308P000235002024-03-01 3:54PM EST23.501.341.331.37-0.28-17.28%9128784.28%
JD240308P000240002024-03-01 3:50PM EST24.001.651.651.70-0.34-17.09%4752885.06%
JD240308P000245002024-03-01 12:34PM EST24.502.022.012.050.00-9233085.74%
JD240308P000250002024-03-01 2:10PM EST25.002.282.392.44-0.49-17.69%6833386.72%
JD240308P000255002024-02-28 12:16PM EST25.502.792.802.850.00-306187.89%
JD240308P000260002024-03-01 3:41PM EST26.003.223.203.30+0.42+15.00%183588.67%
JD240308P000265002024-03-01 3:27PM EST26.503.653.653.75+0.73+25.00%6190.63%
JD240308P000270002024-02-29 9:44AM EST27.004.164.104.200.00-16990.63%
JD240308P000280002024-02-26 1:40PM EST28.004.535.055.150.00-1195.31%
JD240308P000290002024-02-12 10:00AM EST29.005.986.006.150.00-7117101.56%
JD240308P000300002024-02-16 10:27AM EST30.005.646.907.150.00-14293.75%
JD240308P000310002024-02-05 12:47PM EST31.008.557.908.100.00--150.00%
JD240308P000330002024-02-05 1:17PM EST33.0010.609.9010.100.00--050.00%
JD240308P000350002024-02-02 12:14PM EST35.0013.3011.9012.100.00-1050.00%