JD.com, Inc. (JD)
NasdaqGS - NasdaqGS Precio en tiempo real. Divisa en USD.
Añadir a la lista de seguimiento
Al cierre: 04:00PM EDT
Fuera de horario:
Llamadaspor29 de septiembre de 2023
| Nombre del contrato | Fecha de última operación | Golpe | Último precio | Oferta | Demanda | Cambio | Cambio en % | Volumen | Interés abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| JD230929C00024000 | 2023-09-22 10:06AM EDT | 24.00 | 6.60 | 6.40 | 6.50 | +0.65 | +10.92% | 3 | 6 | 98.44% |
| JD230929C00025000 | 2023-09-01 9:46AM EDT | 25.00 | 9.16 | 5.40 | 5.50 | 0.00 | - | 2 | 2 | 83.59% |
| JD230929C00026000 | 2023-09-21 10:59AM EDT | 26.00 | 3.91 | 4.40 | 4.55 | 0.00 | - | 3 | 3 | 76.56% |
| JD230929C00027000 | 2023-09-21 11:00AM EDT | 27.00 | 2.95 | 3.35 | 3.55 | 0.00 | - | 3 | 3 | 55.47% |
| JD230929C00027500 | 2023-09-19 10:01AM EDT | 27.50 | 3.20 | 2.86 | 3.05 | 0.00 | - | 5 | 7 | 66.02% |
| JD230929C00028000 | 2023-09-21 1:18PM EDT | 28.00 | 2.95 | 2.45 | 2.59 | +0.92 | +45.32% | 14 | 45 | 53.32% |
| JD230929C00029000 | 2023-09-22 2:16PM EDT | 29.00 | 1.59 | 1.48 | 1.69 | +0.43 | +37.07% | 73 | 101 | 52.25% |
| JD230929C00029500 | 2023-09-22 3:59PM EDT | 29.50 | 1.20 | 1.08 | 1.22 | +0.36 | +42.86% | 46 | 65 | 43.65% |
| JD230929C00030000 | 2023-09-22 3:48PM EDT | 30.00 | 0.85 | 0.84 | 0.87 | +0.24 | +39.34% | 1,014 | 506 | 41.70% |
| JD230929C00030500 | 2023-09-22 3:42PM EDT | 30.50 | 0.58 | 0.56 | 0.59 | +0.18 | +45.00% | 343 | 785 | 40.72% |
| JD230929C00031000 | 2023-09-22 3:54PM EDT | 31.00 | 0.37 | 0.37 | 0.39 | +0.11 | +42.31% | 1,095 | 1,204 | 40.92% |
| JD230929C00031500 | 2023-09-22 3:59PM EDT | 31.50 | 0.23 | 0.22 | 0.25 | +0.08 | +53.33% | 580 | 736 | 41.41% |
| JD230929C00032000 | 2023-09-22 3:58PM EDT | 32.00 | 0.14 | 0.13 | 0.14 | +0.04 | +40.00% | 487 | 791 | 40.63% |
| JD230929C00032500 | 2023-09-22 3:59PM EDT | 32.50 | 0.08 | 0.08 | 0.09 | +0.02 | +33.33% | 2,033 | 968 | 42.19% |
| JD230929C00033000 | 2023-09-22 3:57PM EDT | 33.00 | 0.05 | 0.05 | 0.06 | 0.00 | - | 2,229 | 1,662 | 44.14% |
| JD230929C00033500 | 2023-09-22 3:45PM EDT | 33.50 | 0.04 | 0.03 | 0.04 | 0.00 | - | 24 | 3,388 | 46.09% |
| JD230929C00034000 | 2023-09-22 3:53PM EDT | 34.00 | 0.03 | 0.02 | 0.03 | +0.01 | +50.00% | 341 | 2,131 | 48.83% |
| JD230929C00034500 | 2023-09-22 3:42PM EDT | 34.50 | 0.03 | 0.01 | 0.03 | -0.03 | -50.00% | 11 | 150 | 50.00% |
| JD230929C00035000 | 2023-09-22 2:16PM EDT | 35.00 | 0.02 | 0.01 | 0.02 | 0.00 | - | 26 | 1,949 | 53.13% |
| JD230929C00035500 | 2023-09-22 10:06AM EDT | 35.50 | 0.02 | 0.01 | 0.02 | 0.00 | - | 7 | 102 | 57.03% |
| JD230929C00036000 | 2023-09-22 9:38AM EDT | 36.00 | 0.02 | 0.01 | 0.02 | 0.00 | - | 10 | 467 | 60.94% |
| JD230929C00036500 | 2023-09-19 9:32AM EDT | 36.50 | 0.02 | 0.00 | 0.02 | 0.00 | - | 1 | 1 | 62.50% |
| JD230929C00037000 | 2023-09-22 3:28PM EDT | 37.00 | 0.01 | 0.00 | 0.02 | -0.01 | -50.00% | 116 | 675 | 65.63% |
| JD230929C00037500 | 2023-09-19 9:34AM EDT | 37.50 | 0.01 | 0.00 | 0.01 | -0.03 | -75.00% | 8 | 1 | 65.63% |
| JD230929C00038000 | 2023-09-22 2:33PM EDT | 38.00 | 0.02 | 0.01 | 0.02 | 0.00 | - | 79 | 1,556 | 78.13% |
| JD230929C00039000 | 2023-09-22 11:14AM EDT | 39.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 5 | 300 | 75.00% |
| JD230929C00040000 | 2023-09-19 11:41AM EDT | 40.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 13 | 562 | 81.25% |
| JD230929C00041000 | 2023-09-19 2:04PM EDT | 41.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 6 | 24 | 87.50% |
| JD230929C00042000 | 2023-09-19 12:22PM EDT | 42.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 2 | 71 | 93.75% |
| JD230929C00043000 | 2023-09-11 10:45AM EDT | 43.00 | 0.02 | 0.00 | 0.01 | 0.00 | - | 28 | 36 | 100.00% |
| JD230929C00044000 | 2023-09-07 12:36PM EDT | 44.00 | 0.02 | 0.00 | 0.01 | 0.00 | - | 20 | 151 | 106.25% |
| JD230929C00045000 | 2023-08-31 11:53AM EDT | 45.00 | 0.06 | 0.00 | 0.01 | 0.00 | - | 2 | 150 | 112.50% |
| JD230929C00046000 | 2023-09-22 10:56AM EDT | 46.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 39 | 118.75% |
| JD230929C00047000 | 2023-09-20 3:02PM EDT | 47.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 2 | 1 | 121.88% |
| JD230929C00048000 | 2023-09-22 10:52AM EDT | 48.00 | 0.01 | 0.00 | 0.01 | -0.04 | -80.00% | 2 | 2 | 128.13% |
| JD230929C00049000 | 2023-09-19 1:23PM EDT | 49.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 6 | 131.25% |
| JD230929C00050000 | 2023-08-16 10:31AM EDT | 50.00 | 0.10 | 0.00 | 0.02 | 0.00 | - | 6 | 41 | 146.88% |
| JD230929C00055000 | 2023-08-29 3:26PM EDT | 55.00 | 0.02 | 0.00 | 0.01 | 0.00 | - | - | 2 | 162.50% |
Ponepor29 de septiembre de 2023
| Nombre del contrato | Fecha de última operación | Golpe | Último precio | Oferta | Demanda | Cambio | Cambio en % | Volumen | Interés abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| JD230929P00024000 | 2023-09-11 11:07AM EDT | 24.00 | 0.02 | 0.00 | 0.01 | 0.00 | - | 1 | 3 | 75.00% |
| JD230929P00025000 | 2023-09-22 3:39PM EDT | 25.00 | 0.01 | 0.00 | 0.01 | -0.01 | -50.00% | 11 | 19 | 62.50% |
| JD230929P00026500 | 2023-09-21 10:32AM EDT | 26.50 | 0.02 | 0.00 | 0.02 | 0.00 | - | 5 | 16 | 50.00% |
| JD230929P00027000 | 2023-09-22 3:57PM EDT | 27.00 | 0.01 | 0.01 | 0.02 | -0.02 | -66.67% | 19 | 27 | 49.22% |
| JD230929P00027500 | 2023-09-22 3:57PM EDT | 27.50 | 0.02 | 0.02 | 0.03 | -0.05 | -71.43% | 250 | 109 | 45.70% |
| JD230929P00028000 | 2023-09-22 3:52PM EDT | 28.00 | 0.05 | 0.04 | 0.06 | -0.07 | -58.33% | 34 | 1,169 | 45.31% |
| JD230929P00028500 | 2023-09-22 3:47PM EDT | 28.50 | 0.08 | 0.08 | 0.09 | -0.10 | -55.56% | 122 | 122 | 42.19% |
| JD230929P00029000 | 2023-09-22 3:53PM EDT | 29.00 | 0.15 | 0.14 | 0.16 | -0.16 | -51.61% | 611 | 1,176 | 41.41% |
| JD230929P00029500 | 2023-09-22 3:57PM EDT | 29.50 | 0.25 | 0.24 | 0.26 | -0.25 | -50.00% | 778 | 1,182 | 39.84% |
| JD230929P00030000 | 2023-09-22 3:55PM EDT | 30.00 | 0.41 | 0.40 | 0.42 | -0.33 | -44.59% | 210 | 1,034 | 39.06% |
| JD230929P00030500 | 2023-09-22 3:57PM EDT | 30.50 | 0.63 | 0.63 | 0.65 | -0.39 | -38.24% | 279 | 948 | 38.77% |
| JD230929P00031000 | 2023-09-22 3:59PM EDT | 31.00 | 0.94 | 0.91 | 0.95 | -0.45 | -32.37% | 112 | 974 | 38.87% |
| JD230929P00031500 | 2023-09-22 3:33PM EDT | 31.50 | 1.24 | 1.21 | 1.31 | -0.56 | -31.11% | 9 | 236 | 39.06% |
| JD230929P00032000 | 2023-09-22 2:51PM EDT | 32.00 | 1.64 | 1.60 | 1.72 | -0.61 | -27.11% | 136 | 925 | 39.45% |
| JD230929P00032500 | 2023-09-22 1:36PM EDT | 32.50 | 2.05 | 2.10 | 2.19 | -0.65 | -24.07% | 31 | 232 | 43.56% |
| JD230929P00033000 | 2023-09-22 2:03PM EDT | 33.00 | 2.57 | 2.58 | 2.67 | -0.63 | -19.69% | 17 | 257 | 47.46% |
| JD230929P00033500 | 2023-09-18 11:16AM EDT | 33.50 | 2.57 | 3.05 | 3.15 | 0.00 | - | 5 | 16 | 50.39% |
| JD230929P00034000 | 2023-09-21 12:15PM EDT | 34.00 | 4.16 | 3.50 | 3.65 | 0.00 | - | 2 | 118 | 56.25% |
| JD230929P00034500 | 2023-09-19 12:48PM EDT | 34.50 | 4.05 | 3.95 | 4.20 | 0.00 | - | 4 | 1 | 70.70% |
| JD230929P00035000 | 2023-09-22 2:24PM EDT | 35.00 | 4.50 | 4.50 | 4.70 | -0.62 | -12.11% | 3 | 51 | 50.00% |
| JD230929P00035500 | 2023-09-20 10:12AM EDT | 35.50 | 4.90 | 4.90 | 5.25 | 0.00 | - | 16 | 0 | 90.23% |
| JD230929P00036000 | 2023-09-20 3:03PM EDT | 36.00 | 5.45 | 5.50 | 5.70 | 0.00 | - | 160 | 26 | 57.81% |
| JD230929P00036500 | 2023-09-20 3:36PM EDT | 36.50 | 6.02 | 5.95 | 6.15 | 0.00 | - | 1 | 0 | 82.42% |
| JD230929P00037000 | 2023-09-21 1:57PM EDT | 37.00 | 7.16 | 6.50 | 6.75 | 0.00 | - | 6 | 33 | 79.69% |
| JD230929P00037500 | 2023-09-13 11:49AM EDT | 37.50 | 5.78 | 6.90 | 7.30 | 0.00 | - | - | 0 | 70.31% |
| JD230929P00038000 | 2023-09-14 9:36AM EDT | 38.00 | 6.09 | 7.50 | 7.65 | 0.00 | - | 1 | 0 | 96.48% |
| JD230929P00039000 | 2023-08-24 10:10AM EDT | 39.00 | 5.70 | 8.40 | 8.75 | 0.00 | - | 10 | 0 | 128.13% |
| JD230929P00040000 | 2023-09-13 2:11PM EDT | 40.00 | 8.25 | 9.50 | 9.75 | 0.00 | - | 130 | 0 | 104.69% |
| JD230929P00041000 | 2023-08-10 9:36AM EDT | 41.00 | 4.15 | 8.55 | 8.65 | 0.00 | - | - | 29 | 0.00% |
| JD230929P00042000 | 2023-09-01 12:40PM EDT | 42.00 | 7.65 | 11.45 | 11.65 | 0.00 | - | 1 | 0 | 130.47% |
| JD230929P00045000 | 2023-08-17 3:38PM EDT | 45.00 | 10.26 | 13.35 | 13.50 | 0.00 | - | - | 0 | 0.00% |
| JD230929P00055000 | 2023-09-06 10:38AM EDT | 55.00 | 21.10 | 24.50 | 24.75 | 0.00 | - | 1 | 0 | 198.44% |
© 2023 Yahoo. Todos los derechos reservados.
