U.S. markets close in 5 hours 33 minutes

JD.com, Inc. (JD)

NasdaqGS - NasdaqGS Precio en tiempo real. Divisa en USD.
Añadir a la lista de seguimiento
30.09+0.77 (+2.64%)
A partir del 10:27AM EDT. Mercado abierto.
En dinero
Mostrar:ListaCubrir
Opciones de comprapor31 de mayo de 2024
Nombre del contratoFecha de última operaciónPrecio de ejercicioÚltimo precioOfertaDemandaCambioCambio en %VolumenInterés abiertoVolatilidad implícita
JD240531C000180002024-05-20 10:02AM EDT18.0017.3511.9512.700.00--4462.50%
JD240531C000200002024-05-02 9:30AM EDT20.009.809.9010.950.00--1418.75%
JD240531C000210002024-04-22 3:23PM EDT21.006.210.000.000.00-1300.00%
JD240531C000220002024-05-10 11:50AM EDT22.0010.377.958.100.00-431162.50%
JD240531C000230002024-04-19 12:51PM EDT23.002.8812.2012.400.00-8001,090.63%
JD240531C000240002024-05-24 10:17AM EDT24.006.575.956.100.00-2162125.00%
JD240531C000250002024-05-22 2:35PM EDT25.007.904.305.100.00-300290100.00%
JD240531C000255002024-05-28 2:14PM EDT25.504.554.454.600.00-909093.75%
JD240531C000260002024-05-30 9:55AM EDT26.004.003.954.10-0.06-1.48%1312381.25%
JD240531C000270002024-05-30 9:50AM EDT27.002.973.003.05-0.10-3.26%28880.00%
JD240531C000275002024-05-24 1:34PM EDT27.502.902.402.630.00-5575.00%
JD240531C000280002024-05-30 10:01AM EDT28.001.802.002.08+0.19+11.80%101,5210.00%
JD240531C000285002024-05-30 9:45AM EDT28.501.411.521.60+0.28+24.78%913834.38%
JD240531C000290002024-05-30 9:59AM EDT29.001.010.791.09+0.33+48.53%1234660.00%
JD240531C000295002024-05-30 10:09AM EDT29.500.720.660.71+0.38+111.76%6523,34437.50%
JD240531C000300002024-05-30 10:09AM EDT30.000.400.370.40+0.20+100.00%2904,22339.45%
JD240531C000305002024-05-30 10:11AM EDT30.500.220.210.23+0.12+120.00%8955244.73%
JD240531C000310002024-05-30 10:07AM EDT31.000.130.120.14+0.07+116.67%3051,03850.78%
JD240531C000315002024-05-30 10:02AM EDT31.500.050.060.08+0.01+25.00%1383552.34%
JD240531C000320002024-05-30 10:09AM EDT32.000.040.040.05+0.01+33.33%6881,42657.81%
JD240531C000325002024-05-30 9:59AM EDT32.500.030.030.040.00-591864.84%
JD240531C000330002024-05-29 1:57PM EDT33.000.020.010.050.00-182,19472.66%
JD240531C000335002024-05-29 3:52PM EDT33.500.010.010.020.00-1291,23773.44%
JD240531C000340002024-05-29 2:42PM EDT34.000.010.010.070.00-576,13496.09%
JD240531C000345002024-05-29 1:33PM EDT34.500.010.010.02-0.01-33.33%199389.06%
JD240531C000350002024-05-29 2:41PM EDT35.000.010.010.000.00-1234,65484.38%
JD240531C000355002024-05-30 9:56AM EDT35.500.010.000.010.00-17922590.63%
JD240531C000360002024-05-29 1:45PM EDT36.000.010.000.520.00-181,403198.44%
JD240531C000365002024-05-28 9:48AM EDT36.500.010.000.500.00-135206.64%
JD240531C000370002024-05-29 10:42AM EDT37.000.010.000.650.00-2675233.20%
JD240531C000375002024-05-28 10:38AM EDT37.500.030.000.000.00-222,05950.00%
JD240531C000380002024-05-24 3:43PM EDT38.000.010.000.510.00-201,776237.50%
JD240531C000385002024-05-28 10:25AM EDT38.500.010.000.500.00-513245.70%
JD240531C000390002024-05-28 3:54PM EDT39.000.010.001.000.00-1,1081,516308.59%
JD240531C000395002024-05-28 2:55PM EDT39.500.010.000.500.00-5556263.67%
JD240531C000400002024-05-28 2:24PM EDT40.000.010.000.010.00-7461,651143.75%
JD240531C000405002024-05-28 12:08PM EDT40.500.010.000.010.00-7676150.00%
JD240531C000410002024-05-23 9:41AM EDT41.000.020.000.000.00-116350.00%
JD240531C000420002024-05-23 9:40AM EDT42.000.010.000.000.00-11850.00%
JD240531C000430002024-05-29 2:22PM EDT43.000.190.000.500.00-30321.48%
JD240531C000435002024-05-24 10:33AM EDT43.500.010.000.020.00-2929196.88%
JD240531C000440002024-05-24 10:33AM EDT44.000.010.000.020.00-2646203.13%
JD240531C000445002024-05-24 10:32AM EDT44.500.010.000.500.00-22343.75%
JD240531C000450002024-05-24 10:14AM EDT45.000.010.000.500.00-2554351.17%
JD240531C000455002024-05-24 10:14AM EDT45.500.010.000.500.00-25275358.59%
JD240531C000460002024-05-24 10:16AM EDT46.000.010.000.750.00-25205400.78%
JD240531C000465002024-05-23 10:06AM EDT46.500.010.000.500.00--35372.27%
JD240531C000480002024-05-21 10:59AM EDT48.000.010.000.500.00--52392.19%
JD240531C000490002024-05-21 10:58AM EDT49.000.010.000.010.00--836237.50%
Opciones de ventapor31 de mayo de 2024
Nombre del contratoFecha de última operaciónPrecio de ejercicioÚltimo precioOfertaDemandaCambioCambio en %VolumenInterés abiertoVolatilidad implícita
JD240531P000160002024-05-23 10:07AM EDT16.000.010.000.010.00--2312.50%
JD240531P000180002024-04-19 2:56PM EDT18.000.060.000.000.00-2250.00%
JD240531P000190002024-04-12 2:45PM EDT19.000.110.010.110.00-11323.44%
JD240531P000200002024-05-23 9:30AM EDT20.000.610.000.500.00-26390.63%
JD240531P000210002024-05-28 2:23PM EDT21.000.330.001.150.00-2156445.70%
JD240531P000220002024-05-23 9:30AM EDT22.000.030.000.030.00-8366187.50%
JD240531P000225002024-05-24 10:16AM EDT22.500.010.000.010.00-22156.25%
JD240531P000230002024-05-28 2:19PM EDT23.000.010.000.750.00-10124314.45%
JD240531P000240002024-05-29 9:45AM EDT24.000.010.000.000.00-31,07650.00%
JD240531P000250002024-05-30 9:54AM EDT25.000.060.000.11+0.05+83.33%3796147.66%
JD240531P000260002024-05-24 3:49PM EDT26.000.020.000.510.00-290179.69%
JD240531P000270002024-05-30 9:46AM EDT27.000.010.000.04-0.01-50.00%37,69378.13%
JD240531P000275002024-05-29 11:19AM EDT27.500.220.000.15+0.18+450.00%12289.06%
JD240531P000280002024-05-29 2:44PM EDT28.000.050.000.020.00-13983450.00%
JD240531P000285002024-05-30 9:56AM EDT28.500.040.020.04-0.06-66.67%2386451.95%
JD240531P000290002024-05-30 10:08AM EDT29.000.070.060.07-0.20-71.43%52266145.70%
JD240531P000295002024-05-30 9:51AM EDT29.500.220.150.18-0.30-57.69%3049746.68%
JD240531P000300002024-05-30 9:49AM EDT30.000.360.360.39-0.41-53.25%131,27349.22%
JD240531P000305002024-05-30 9:33AM EDT30.500.920.670.73-0.64-41.03%448352.54%
JD240531P000310002024-05-30 9:54AM EDT31.001.091.071.13-0.78-41.71%430158.59%
JD240531P000315002024-05-29 1:13PM EDT31.502.121.501.740.00-928677.73%
JD240531P000320002024-05-30 10:02AM EDT32.002.171.892.12-0.39-15.23%735171.48%
JD240531P000325002024-05-29 11:56AM EDT32.503.202.372.640.00-2937083.59%
JD240531P000330002024-05-29 12:52PM EDT33.003.683.003.150.00-181,126110.94%
JD240531P000335002024-05-29 9:40AM EDT33.502.723.403.650.00-2402111.72%
JD240531P000340002024-05-30 9:43AM EDT34.004.103.954.05-0.35-7.87%3660115.63%
JD240531P000345002024-05-28 2:22PM EDT34.504.454.404.550.00-240117.58%
JD240531P000350002024-05-30 9:56AM EDT35.005.124.805.10-0.43-7.75%2821116.41%
JD240531P000355002024-05-21 3:19PM EDT35.502.375.405.550.00-166135.94%
JD240531P000360002024-05-24 2:39PM EDT36.005.805.956.050.00-516154.69%
JD240531P000365002024-05-29 9:35AM EDT36.507.406.406.550.00-1021153.91%
JD240531P000370002024-05-09 12:13PM EDT37.005.066.907.150.00-33181.25%
JD240531P000375002024-05-20 9:44AM EDT37.502.517.407.650.00--3190.23%
JD240531P000380002024-05-29 1:02PM EDT38.008.607.908.100.00-55189.84%
JD240531P000390002024-05-17 9:36AM EDT39.004.608.909.750.00-10292.97%