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
28.65 -0.12 (-0.42%)
Fuera de horario: 07:56PM EDT
En dinero
Mostrar:ListaCubrir
Opciones de comprapor21 de junio de 2024
Nombre del contratoFecha de última operaciónPrecio de ejercicioÚltimo precioOfertaDemandaCambioCambio en %VolumenInterés abiertoVolatilidad implícita
JD240621C000125002024-05-17 1:56PM EDT12.5022.8616.1516.400.00-18237.50%
JD240621C000140002024-03-12 10:43AM EDT14.0013.4012.9513.050.00--00.00%
JD240621C000150002024-04-25 2:05PM EDT15.0013.8115.2515.400.00-518580.08%
JD240621C000160002024-06-06 9:39AM EDT16.0014.0712.6512.900.00-32514168.75%
JD240621C000175002024-05-24 1:09PM EDT17.5012.9511.2511.450.00-179211.72%
JD240621C000190002024-05-17 10:10AM EDT19.0016.269.759.850.00-182154.69%
JD240621C000200002024-06-10 9:30AM EDT20.008.928.758.85-0.23-2.51%5673137.50%
JD240621C000210002024-06-11 1:28PM EDT21.008.357.757.850.00-28532121.09%
JD240621C000220002024-06-10 1:37PM EDT22.007.656.756.900.00--12117.19%
JD240621C000225002024-06-13 1:32PM EDT22.506.446.256.40-0.56-8.00%27,239108.59%
JD240621C000240002024-06-14 2:47PM EDT24.004.854.754.90-0.65-11.82%13,86984.38%
JD240621C000245002024-06-13 12:01PM EDT24.505.154.204.400.00-6667.97%
JD240621C000250002024-06-14 3:27PM EDT25.003.853.753.90-0.80-17.20%11013,54868.75%
JD240621C000260002024-06-14 2:47PM EDT26.002.862.762.97-0.84-22.70%83,26260.55%
JD240621C000270002024-06-14 3:05PM EDT27.001.901.811.98-0.96-33.57%211556.25%
JD240621C000275002024-06-14 3:08PM EDT27.501.471.271.56-0.70-32.26%2110,10052.93%
JD240621C000280002024-06-14 2:29PM EDT28.001.000.991.05-0.85-45.95%2239640.43%
JD240621C000285002024-06-14 3:52PM EDT28.500.690.660.72-0.78-53.06%2526639.26%
JD240621C000290002024-06-14 3:57PM EDT29.000.430.420.45-0.51-54.26%7276,04637.70%
JD240621C000295002024-06-14 3:58PM EDT29.500.260.240.28-0.33-55.93%38343738.48%
JD240621C000300002024-06-14 3:59PM EDT30.000.180.150.18-0.22-55.00%1,36020,74840.43%
JD240621C000305002024-06-14 3:36PM EDT30.500.100.100.11-0.15-60.00%7582,46441.60%
JD240621C000310002024-06-14 3:20PM EDT31.000.090.060.07-0.12-57.14%3119,63843.56%
JD240621C000315002024-06-14 3:51PM EDT31.500.040.040.05-0.10-71.43%263446.48%
JD240621C000320002024-06-14 3:36PM EDT32.000.040.040.05-0.03-42.86%1,0499,67751.56%
JD240621C000325002024-06-14 3:59PM EDT32.500.040.030.04-0.02-33.33%1,33824,84154.69%
JD240621C000330002024-06-14 3:37PM EDT33.000.050.030.060.00-7431,96862.89%
JD240621C000335002024-06-14 3:49PM EDT33.500.030.030.04-0.02-40.00%72116664.84%
JD240621C000340002024-06-14 2:33PM EDT34.000.020.010.03-0.02-50.00%1633,39464.06%
JD240621C000345002024-06-12 9:37AM EDT34.500.030.010.110.00-116482.81%
JD240621C000350002024-06-14 3:19PM EDT35.000.020.010.030.00-50555,33773.44%
JD240621C000355002024-06-14 2:03PM EDT35.500.010.000.05-0.05-83.33%290080.47%
JD240621C000360002024-06-14 2:55PM EDT36.000.010.000.07-0.02-66.67%635,89489.06%
JD240621C000365002024-06-05 10:50AM EDT36.500.100.000.100.00-119199.22%
JD240621C000370002024-06-14 10:45AM EDT37.000.010.010.03-0.01-50.00%485490.63%
JD240621C000375002024-06-13 10:13AM EDT37.500.020.010.030.00-1321,95493.75%
JD240621C000380002024-06-04 3:23PM EDT38.000.050.000.040.00-30141198.44%
JD240621C000385002024-06-03 10:37AM EDT38.500.070.000.100.00-100102117.19%
JD240621C000390002024-06-14 1:41PM EDT39.000.030.000.02+0.01+50.00%116,31796.88%
JD240621C000395002024-06-14 10:54AM EDT39.500.010.010.10-0.01-50.00%10140127.34%
JD240621C000400002024-06-14 2:29PM EDT40.000.010.000.02-0.01-50.00%5233,566103.13%
JD240621C000405002024-05-30 1:51PM EDT40.500.060.000.100.00-20207133.59%
JD240621C000410002024-06-14 2:53PM EDT41.000.010.000.10-0.01-50.00%6610,341137.50%
JD240621C000420002024-06-05 10:16AM EDT42.000.120.000.100.00-1204145.31%
JD240621C000425002024-06-13 9:54AM EDT42.500.020.000.100.00-16,712148.44%
JD240621C000430002024-06-03 11:29AM EDT43.000.050.000.100.00-20100152.34%
JD240621C000440002024-06-13 3:32PM EDT44.000.050.000.050.00-11,457145.31%
JD240621C000450002024-06-14 3:50PM EDT45.000.010.000.010.00-121,301125.00%
JD240621C000460002024-06-12 12:11PM EDT46.000.010.000.030.00-567600146.88%
JD240621C000475002024-06-10 3:55PM EDT47.500.010.000.090.00-28952179.69%
JD240621C000490002024-05-17 9:50AM EDT49.000.150.000.100.00-3030192.19%
JD240621C000500002024-06-10 1:22PM EDT50.000.010.000.020.00-356,340162.50%
JD240621C000525002024-06-10 1:20PM EDT52.500.010.000.020.00-24,956175.00%
JD240621C000550002024-05-20 1:37PM EDT55.000.050.000.100.00-101,964225.78%
JD240621C000575002024-06-10 10:19AM EDT57.500.010.000.100.00-271,870239.06%
JD240621C000600002024-06-12 10:32AM EDT60.000.020.000.020.00-14,648209.38%
JD240621C000625002024-06-06 3:33PM EDT62.500.010.000.100.00-20707262.50%
JD240621C000650002024-06-07 3:54PM EDT65.000.010.000.020.00-901,206228.13%
JD240621C000675002024-02-15 2:25PM EDT67.500.120.010.130.00-1152295.31%
JD240621C000700002024-06-04 2:21PM EDT70.000.020.000.090.00-523,981289.06%
JD240621C000725002024-06-04 1:34PM EDT72.500.010.000.100.00-1092303.13%
JD240621C000750002024-06-03 12:53PM EDT75.000.010.000.100.00-3241310.94%
JD240621C000800002024-05-29 11:37AM EDT80.000.010.000.010.00-305,734262.50%
JD240621C000850002024-02-09 11:09AM EDT85.000.010.000.280.00-101,034394.53%
JD240621C000900002024-05-28 3:16PM EDT90.000.010.000.020.00-11,949306.25%
JD240621C000950002024-06-13 10:17AM EDT95.000.010.000.010.00-1895300.00%
Opciones de ventapor21 de junio de 2024
Nombre del contratoFecha de última operaciónPrecio de ejercicioÚltimo precioOfertaDemandaCambioCambio en %VolumenInterés abiertoVolatilidad implícita
JD240621P000125002024-05-09 9:30AM EDT12.500.010.000.010.00-3449237.50%
JD240621P000150002024-05-20 2:13PM EDT15.000.010.000.030.00-2481,573212.50%
JD240621P000160002024-05-29 10:19AM EDT16.000.010.000.100.00-20606226.56%
JD240621P000175002024-06-12 9:33AM EDT17.500.040.000.100.00-32,619195.31%
JD240621P000190002024-06-12 11:21AM EDT19.000.020.000.030.00-61,332140.63%
JD240621P000200002024-06-12 9:34AM EDT20.000.040.000.020.00-37,528118.75%
JD240621P000210002024-06-14 2:33PM EDT21.000.030.000.03+0.02+200.00%212,610109.38%
JD240621P000220002024-06-12 1:50PM EDT22.000.010.000.030.00--24495.31%
JD240621P000225002024-06-13 10:09AM EDT22.500.010.000.020.00-316,77384.38%
JD240621P000230002024-06-13 2:31PM EDT23.000.010.000.040.00-2284.38%
JD240621P000240002024-06-14 1:20PM EDT24.000.020.010.030.00-282,03470.31%
JD240621P000250002024-06-14 9:30AM EDT25.000.010.010.09-0.01-50.00%1917,63567.19%
JD240621P000260002024-06-14 9:30AM EDT26.000.040.010.11+0.02+100.00%15,84053.91%
JD240621P000270002024-06-14 3:59PM EDT27.000.070.050.07+0.04+133.33%17128039.45%
JD240621P000275002024-06-14 3:56PM EDT27.500.110.100.13+0.05+83.33%1,04619,27437.89%
JD240621P000280002024-06-14 3:58PM EDT28.000.210.200.22+0.10+90.91%2151,24235.55%
JD240621P000285002024-06-14 3:22PM EDT28.500.340.360.40+0.14+70.00%6416035.74%
JD240621P000290002024-06-14 3:38PM EDT29.000.640.620.66+0.25+64.10%3026,03136.33%
JD240621P000295002024-06-14 3:54PM EDT29.500.960.940.99+0.36+60.00%1485936.91%
JD240621P000300002024-06-14 3:18PM EDT30.001.311.331.39+0.50+61.73%27425,49638.48%
JD240621P000305002024-06-14 3:06PM EDT30.501.761.771.89+0.60+51.72%16766447.27%
JD240621P000310002024-06-14 11:55AM EDT31.002.202.222.34+0.50+29.41%78,14949.22%
JD240621P000315002024-06-14 3:42PM EDT31.502.742.702.92+0.63+29.86%15133251.95%
JD240621P000320002024-06-14 12:35PM EDT32.003.243.153.40+0.73+29.08%224351.56%
JD240621P000325002024-06-14 10:46AM EDT32.503.703.653.80+0.79+27.15%40118,20162.89%
JD240621P000330002024-06-12 11:43AM EDT33.003.554.154.300.00-31,19868.75%
JD240621P000335002024-06-11 1:18PM EDT33.504.284.604.850.00-22984.18%
JD240621P000340002024-06-14 3:17PM EDT34.005.055.155.40+0.40+8.60%2,50614,73273.44%
JD240621P000345002024-06-11 3:31PM EDT34.505.225.655.850.00-62368.75%
JD240621P000350002024-06-14 3:17PM EDT35.006.056.156.30+0.58+10.60%2,50828,08390.63%
JD240621P000355002024-06-14 10:28AM EDT35.506.706.606.90+0.45+7.20%71178.13%
JD240621P000360002024-06-13 2:49PM EDT36.006.507.157.350.00-1,4101,41782.03%
JD240621P000365002024-05-20 11:13AM EDT36.502.927.657.850.00--085.94%
JD240621P000375002024-06-14 2:29PM EDT37.508.758.658.80+0.70+8.70%21115.23%
JD240621P000380002024-05-20 2:48PM EDT38.004.179.159.300.00--0119.53%
JD240621P000390002024-05-24 2:26PM EDT39.008.7710.1510.350.00-140106.25%
JD240621P000400002024-05-30 10:59AM EDT40.009.9011.1511.350.00-215114.06%
JD240621P000410002024-05-23 3:46PM EDT41.009.7612.1512.350.00-10120.31%
JD240621P000420002024-05-24 3:41PM EDT42.0011.7213.1513.350.00-10128.13%
JD240621P000425002024-04-04 3:34PM EDT42.5016.409.759.950.00-54000.00%
JD240621P000430002024-05-24 3:41PM EDT43.0012.7014.1514.350.00-10134.38%
JD240621P000440002024-05-24 11:46AM EDT44.0013.7515.1515.300.00-10167.97%
JD240621P000450002024-06-07 9:58AM EDT45.0015.2016.1016.350.00-11192.19%
JD240621P000460002024-06-12 9:31AM EDT46.0016.3017.1017.350.00--0199.22%
JD240621P000475002024-04-04 3:34PM EDT47.5021.3014.4014.950.00-46000.00%
JD240621P000500002024-05-23 10:15AM EDT50.0018.0021.1521.300.00-10207.81%
JD240621P000525002024-06-14 2:29PM EDT52.5023.7523.6023.85+0.85+3.71%1220242.19%
JD240621P000550002023-09-11 12:06PM EDT55.0023.2824.4524.700.00-100.00%
JD240621P000575002023-08-30 12:50PM EDT57.5023.5328.1528.500.00-100.00%
JD240621P000600002024-05-30 11:05AM EDT60.0029.9031.0531.350.00-10283.59%
JD240621P000625002023-08-21 10:15AM EDT62.5029.6031.8032.200.00-100.00%
JD240621P000650002024-04-04 3:35PM EDT65.0038.9531.8532.400.00-2,63000.00%
JD240621P000675002024-03-15 2:11PM EDT67.5040.5041.8542.200.00-10691.89%
JD240621P000700002024-04-04 3:37PM EDT70.0043.7036.9037.400.00-5000.00%
JD240621P000725002024-03-11 12:55PM EDT72.5046.7545.3545.900.00-10602.34%
JD240621P000750002024-03-13 1:52PM EDT75.0047.0549.1549.950.00-100737.30%
JD240621P000800002023-04-17 9:51AM EDT80.0042.1141.7543.400.00-28000.00%
JD240621P000850002023-07-13 9:52AM EDT85.0046.3047.9049.100.00-100.00%
JD240621P000900002023-02-15 4:24PM EDT90.0038.0649.6053.700.00-500.00%
JD240621P000950002024-02-01 4:35PM EDT95.0072.7571.5072.800.00-501,022.85%