U.S. markets closed

JD.com, Inc. (JD)

NasdaqGS - NasdaqGS Precio en tiempo real. Moneda en USD.
Añadir a la lista de seguimiento
28.77-0.63 (-2.14%)
Al cierre: 04:00PM EDT
28.73 -0.04 (-0.14%)
Fuera de horario: 07:18PM EDT
En dinero
Mostrar:ListaCubrir
Opciones de comprapor14 de junio de 2024
Nombre del contratoFecha de última operaciónPrecio de ejercicioÚltimo precioOfertaDemandaCambioCambio en %VolumenInterés abiertoVolatilidad implícita
JD240614C000200002024-06-14 9:40AM EDT20.008.828.158.95-0.55-5.87%1070469.53%
JD240614C000230002024-06-14 3:31PM EDT23.005.865.705.90-0.64-9.85%13221.88%
JD240614C000240002024-06-07 10:38AM EDT24.005.652.964.850.00-460223.44%
JD240614C000250002024-06-14 3:27PM EDT25.003.822.423.85-0.81-17.49%100141182.81%
JD240614C000260002024-06-14 1:40PM EDT26.002.832.132.83-0.62-17.97%2149132.03%
JD240614C000270002024-06-14 3:05PM EDT27.001.831.241.98-0.70-27.67%2307137.89%
JD240614C000275002024-06-14 3:17PM EDT27.501.391.031.35-0.88-38.77%6578.91%
JD240614C000280002024-06-14 3:09PM EDT28.000.830.652.13-1.10-56.99%210236161.33%
JD240614C000285002024-06-14 3:30PM EDT28.500.320.031.07-0.83-72.17%7411066.99%
JD240614C000290002024-06-14 3:31PM EDT29.000.020.000.02-0.58-96.67%2,31724915.63%
JD240614C000295002024-06-14 2:01PM EDT29.500.010.000.57-0.24-96.00%2701,61594.92%
JD240614C000300002024-06-14 3:57PM EDT30.000.010.000.01-0.08-88.89%5803,83445.31%
JD240614C000305002024-06-14 3:57PM EDT30.500.010.000.00-0.03-75.00%1752,45525.00%
JD240614C000310002024-06-14 3:12PM EDT31.000.010.000.01-0.02-66.67%323,08565.63%
JD240614C000315002024-06-14 11:22AM EDT31.500.010.000.000.00-2067750.00%
JD240614C000320002024-06-14 12:13PM EDT32.000.010.000.020.00-1161,18096.88%
JD240614C000325002024-06-14 9:50AM EDT32.500.020.000.03+0.01+100.00%381115.63%
JD240614C000330002024-06-14 3:32PM EDT33.000.020.000.03+0.01+100.00%1497128.13%
JD240614C000335002024-06-14 3:37PM EDT33.500.020.000.20+0.01+100.00%184197.66%
JD240614C000340002024-06-13 9:53AM EDT34.000.010.000.000.00-31,60650.00%
JD240614C000345002024-06-13 9:55AM EDT34.500.010.000.010.00-432977137.50%
JD240614C000350002024-06-12 11:01AM EDT35.000.010.000.010.00-11273150.00%
JD240614C000355002024-06-10 9:44AM EDT35.500.010.002.010.00--1501.95%
JD240614C000360002024-06-12 9:33AM EDT36.000.010.000.010.00-200323168.75%
JD240614C000365002024-06-05 9:49AM EDT36.500.020.002.070.00-128544.14%
JD240614C000370002024-06-13 12:05PM EDT37.000.010.000.010.00-3203187.50%
JD240614C000375002024-06-10 1:10PM EDT37.500.010.002.120.00--1583.20%
JD240614C000380002024-06-10 9:42AM EDT38.000.010.001.890.00-852574.22%
JD240614C000385002024-06-10 11:43AM EDT38.500.010.002.120.00--11615.63%
JD240614C000390002024-06-10 10:41AM EDT39.000.010.002.120.00-429631.25%
JD240614C000395002024-06-10 10:13AM EDT39.500.010.002.120.00--10646.09%
JD240614C000400002024-06-10 10:11AM EDT40.000.010.000.010.00-527614237.50%
JD240614C000410002024-06-10 10:08AM EDT41.000.010.002.120.00-10290689.84%
JD240614C000420002024-06-10 10:08AM EDT42.000.010.000.010.00-10264262.50%
JD240614C000430002024-06-10 10:45AM EDT43.000.010.000.020.00-30190300.00%
JD240614C000440002024-06-10 10:46AM EDT44.000.010.000.020.00-1023318.75%
JD240614C000450002024-06-10 10:50AM EDT45.000.010.000.000.00-9112050.00%
JD240614C000460002024-05-15 1:20PM EDT46.000.140.002.130.00--16818.75%
JD240614C000470002024-06-05 1:52PM EDT47.000.010.002.130.00-1027842.19%
JD240614C000480002024-06-05 1:54PM EDT48.000.010.002.130.00--30864.06%
JD240614C000490002024-06-05 11:06AM EDT49.000.010.000.150.00-30124500.00%
Opciones de ventapor14 de junio de 2024
Nombre del contratoFecha de última operaciónPrecio de ejercicioÚltimo precioOfertaDemandaCambioCambio en %VolumenInterés abiertoVolatilidad implícita
JD240614P000200002024-06-03 12:44PM EDT20.000.010.002.110.00-11800.00%
JD240614P000210002024-06-05 2:15PM EDT21.000.030.002.130.00-21728.52%
JD240614P000220002024-05-24 11:24AM EDT22.000.400.001.270.00-55535.94%
JD240614P000225002024-06-06 10:29AM EDT22.500.010.002.120.00--15619.53%
JD240614P000230002024-05-29 10:41AM EDT23.000.020.002.060.00-513577.34%
JD240614P000235002024-06-07 1:01PM EDT23.500.010.000.010.00-282282156.25%
JD240614P000240002024-06-10 1:58PM EDT24.000.010.000.020.00-493581156.25%
JD240614P000245002024-06-07 2:07PM EDT24.500.020.001.270.00-1010382.81%
JD240614P000250002024-06-12 12:37PM EDT25.000.020.000.230.00-113199.22%
JD240614P000260002024-06-14 2:36PM EDT26.000.010.000.010.00-28387.50%
JD240614P000270002024-06-13 9:30AM EDT27.000.020.000.210.00-12,650108.59%
JD240614P000275002024-06-14 3:58PM EDT27.500.040.000.04+0.02+100.00%112754.69%
JD240614P000280002024-06-14 3:38PM EDT28.000.010.000.02-0.02-66.67%10437336.72%
JD240614P000285002024-06-14 3:56PM EDT28.500.010.000.01-0.02-66.67%1,06145814.06%
JD240614P000290002024-06-14 3:57PM EDT29.000.240.160.43+0.12+100.00%1,4341,15050.00%
JD240614P000295002024-06-14 3:57PM EDT29.500.740.631.17+0.43+138.71%32059772.66%
JD240614P000300002024-06-14 3:07PM EDT30.001.170.962.75+0.52+80.00%242736185.16%
JD240614P000305002024-06-14 3:14PM EDT30.501.651.412.39+0.70+73.68%2132118.36%
JD240614P000310002024-06-14 3:29PM EDT31.002.280.963.50+0.71+45.22%186650.00%
JD240614P000315002024-06-11 3:05PM EDT31.502.240.954.000.00-90380.86%
JD240614P000320002024-06-14 1:50PM EDT32.003.102.284.50+0.59+23.51%450172.66%
JD240614P000325002024-06-11 11:52AM EDT32.503.281.675.700.00-240553.71%
JD240614P000330002024-06-14 3:27PM EDT33.004.172.176.10+0.77+22.65%321560.55%
JD240614P000335002024-06-13 2:25PM EDT33.503.952.656.400.00-240548.05%
JD240614P000340002024-06-13 11:15AM EDT34.004.503.156.850.00-29560.94%
JD240614P000350002024-06-12 3:49PM EDT35.005.344.157.850.00-421602.73%
JD240614P000360002024-05-28 1:13PM EDT36.006.015.158.800.00-80632.42%
JD240614P000365002024-06-13 10:43AM EDT36.506.905.659.300.00-20651.17%
JD240614P000370002024-05-30 11:32AM EDT37.006.866.1510.250.00-60753.91%
JD240614P000380002024-06-13 10:11AM EDT38.008.207.1511.250.00-11789.84%
JD240614P000390002024-05-29 12:03PM EDT39.009.758.1512.250.00-100824.22%
JD240614P000400002024-05-17 11:31AM EDT40.005.179.1513.250.00-40857.03%