U.S. markets close in 1 hour 31 minutes

JD.com, Inc. (JD)

NasdaqGS - NasdaqGS Precio en tiempo real. Moneda en USD.
Añadir a la lista de seguimiento
29.24+0.47 (+1.63%)
A partir del 02:29PM EDT. Mercado abierto.
En dinero
Mostrar:ListaCubrir
Opciones de comprapor28 de junio de 2024
Nombre del contratoFecha de última operaciónPrecio de ejercicioÚltimo precioOfertaDemandaCambioCambio en %VolumenInterés abiertoVolatilidad implícita
JD240628C000230002024-06-17 11:45AM EDT23.005.906.406.50-1.76-22.98%1640100.78%
JD240628C000240002024-06-17 11:45AM EDT24.004.905.305.45-0.75-13.27%212977.54%
JD240628C000250002024-06-04 10:07AM EDT25.005.304.154.450.00-506053.71%
JD240628C000255002024-06-17 2:12PM EDT25.503.853.803.85-0.55-12.50%3152.15%
JD240628C000260002024-05-31 11:32AM EDT26.003.703.353.450.00-1254.88%
JD240628C000270002024-06-17 11:58AM EDT27.002.052.222.46-0.65-24.07%836046.58%
JD240628C000275002024-06-17 10:46AM EDT27.501.581.902.02-0.69-30.40%391143.56%
JD240628C000280002024-06-17 12:45PM EDT28.001.231.561.61-0.09-6.82%98641.02%
JD240628C000285002024-06-17 1:52PM EDT28.501.081.211.26+0.03+2.86%1007640.14%
JD240628C000290002024-06-17 2:10PM EDT29.001.000.920.96+0.27+36.99%4251,13939.65%
JD240628C000295002024-06-17 2:10PM EDT29.500.770.690.73+0.20+35.09%24323740.23%
JD240628C000300002024-06-17 2:11PM EDT30.000.540.500.52+0.12+28.57%1,3622,12539.55%
JD240628C000305002024-06-17 2:03PM EDT30.500.380.360.40+0.08+26.67%27726341.31%
JD240628C000310002024-06-17 2:00PM EDT31.000.250.250.28+0.03+13.64%4663,54541.31%
JD240628C000315002024-06-17 2:09PM EDT31.500.200.180.21+0.06+42.86%211142.68%
JD240628C000320002024-06-17 2:10PM EDT32.000.130.120.14+0.01+8.33%2261342.38%
JD240628C000325002024-06-17 10:55AM EDT32.500.080.090.10-0.09-52.94%11013443.36%
JD240628C000330002024-06-17 2:10PM EDT33.000.080.060.08+0.01+14.29%431,55845.31%
JD240628C000335002024-06-17 9:52AM EDT33.500.050.040.06-0.08-61.54%12446.48%
JD240628C000340002024-06-14 12:46PM EDT34.000.040.040.050.00-336548.83%
JD240628C000345002024-06-17 10:54AM EDT34.500.020.020.04-0.08-80.00%1250.39%
JD240628C000350002024-06-17 11:02AM EDT35.000.070.010.07+0.03+75.00%150553.91%
JD240628C000355002024-06-12 11:53AM EDT35.500.070.010.120.00--262.50%
JD240628C000360002024-06-14 9:36AM EDT36.000.070.010.110.00-120665.23%
JD240628C000370002024-06-10 10:05AM EDT37.000.270.010.110.00-1019071.88%
JD240628C000380002024-06-17 10:33AM EDT38.000.020.010.02-0.01-33.33%810063.28%
JD240628C000390002024-06-03 11:42AM EDT39.000.010.010.10-0.07-87.50%41,02683.20%
JD240628C000400002024-06-13 9:30AM EDT40.000.040.010.100.00-125789.06%
JD240628C000410002024-06-05 2:19PM EDT41.000.080.020.100.00-123596.09%
JD240628C000420002024-05-24 11:28AM EDT42.000.330.010.030.00-2686.72%
JD240628C000450002024-06-17 12:23PM EDT45.000.010.010.100.00-1616115.63%
Opciones de ventapor28 de junio de 2024
Nombre del contratoFecha de última operaciónPrecio de ejercicioÚltimo precioOfertaDemandaCambioCambio en %VolumenInterés abiertoVolatilidad implícita
JD240628P000200002024-06-14 12:51PM EDT20.000.010.010.100.00--1110.94%
JD240628P000240002024-06-05 11:58AM EDT24.000.050.010.11+0.02+66.67%25564.84%
JD240628P000250002024-06-10 10:42AM EDT25.000.060.020.120.00-16155.47%
JD240628P000255002024-06-14 3:07PM EDT25.500.050.020.060.00--348.05%
JD240628P000260002024-06-14 9:59AM EDT26.000.080.040.070.00-52844.14%
JD240628P000270002024-06-17 1:30PM EDT27.000.160.100.12-0.02-11.11%9580938.09%
JD240628P000275002024-06-17 11:44AM EDT27.500.250.160.19-0.04-13.79%775437.31%
JD240628P000280002024-06-17 2:02PM EDT28.000.270.260.29-0.17-38.64%1171,23036.43%
JD240628P000285002024-06-17 2:06PM EDT28.500.420.410.45-0.23-35.38%315036.62%
JD240628P000290002024-06-17 1:42PM EDT29.000.810.610.65-0.06-6.90%2016336.28%
JD240628P000295002024-06-17 2:11PM EDT29.500.840.870.91-0.36-30.00%53336.43%
JD240628P000300002024-06-17 2:11PM EDT30.001.141.191.23-0.38-25.00%1666837.01%
JD240628P000305002024-06-12 3:49PM EDT30.501.411.531.560.00--235.74%
JD240628P000310002024-06-14 2:25PM EDT31.002.381.891.950.00-2234435.35%
JD240628P000320002024-06-17 2:11PM EDT32.002.722.802.87-0.50-15.53%310339.65%
JD240628P000325002024-06-10 12:43PM EDT32.503.133.153.350.00--142.19%
JD240628P000330002024-06-14 3:38PM EDT33.004.203.703.900.00-104052.15%
JD240628P000340002024-06-17 1:24PM EDT34.005.164.604.80-0.02-0.39%83046.88%
JD240628P000350002024-06-17 12:46PM EDT35.006.255.605.80+1.05+20.19%81353.91%
JD240628P000360002024-06-11 2:47PM EDT36.006.706.556.750.00-2200.00%
JD240628P000370002024-06-10 12:15PM EDT37.007.537.557.750.00-140.00%
JD240628P000380002024-06-17 9:51AM EDT38.009.008.658.90+0.58+6.89%1264.06%
JD240628P000400002024-05-20 3:50PM EDT40.006.2210.6510.800.00-70084.77%
JD240628P000450002024-06-17 9:51AM EDT45.0016.0015.6515.80+0.59+3.83%175110.16%