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
28.74 -0.03 (-0.12%)
Fuera de horario: 06:56PM EDT
En dinero
Mostrar:ListaCubrir
Opciones de comprapor19 de julio de 2024
Nombre del contratoFecha de última operaciónPrecio de ejercicioÚltimo precioOfertaDemandaCambioCambio en %VolumenInterés abiertoVolatilidad implícita
JD240719C000160002024-06-10 9:32AM EDT16.0013.1012.8012.950.00--1105.08%
JD240719C000170002024-06-11 10:00AM EDT17.0012.7511.8011.950.00--195.31%
JD240719C000180002024-05-08 9:39AM EDT18.0014.0911.2511.900.00--1145.12%
JD240719C000190002024-06-10 11:45AM EDT19.0010.659.8510.000.00--384.38%
JD240719C000200002024-06-12 10:42AM EDT20.009.608.859.000.00-214075.59%
JD240719C000210002024-06-10 10:22AM EDT21.008.557.858.000.00-1327267.19%
JD240719C000220002024-06-12 10:24AM EDT22.007.606.857.000.00--359.18%
JD240719C000230002024-06-10 9:32AM EDT23.006.205.906.150.00-720058.50%
JD240719C000240002024-06-13 3:36PM EDT24.005.804.955.050.00-446451.56%
JD240719C000250002024-06-14 12:26PM EDT25.004.154.054.15-0.70-14.43%231347.85%
JD240719C000260002024-06-13 3:26PM EDT26.004.013.203.300.00-268344.73%
JD240719C000270002024-06-14 2:35PM EDT27.002.452.442.50-0.83-25.30%1425941.41%
JD240719C000280002024-06-14 3:41PM EDT28.001.861.801.85-0.55-22.82%3,87432940.28%
JD240719C000290002024-06-14 3:50PM EDT29.001.311.281.32-0.39-22.94%1151,32039.60%
JD240719C000300002024-06-14 3:54PM EDT30.000.920.900.93-0.29-23.97%4,0449,78939.80%
JD240719C000310002024-06-14 3:46PM EDT31.000.620.610.64-0.28-31.11%2694,70140.04%
JD240719C000320002024-06-14 3:30PM EDT32.000.420.410.44-0.21-33.33%8082,64640.72%
JD240719C000330002024-06-14 3:46PM EDT33.000.290.270.29-0.15-34.09%1113,30840.92%
JD240719C000340002024-06-14 3:42PM EDT34.000.190.180.21-0.11-36.67%64,00542.48%
JD240719C000350002024-06-14 2:17PM EDT35.000.120.120.14-0.10-45.45%2696,17542.97%
JD240719C000360002024-06-14 2:40PM EDT36.000.100.080.10-0.06-37.50%1713,15844.14%
JD240719C000370002024-06-13 11:51AM EDT37.000.110.050.090.00-1095047.27%
JD240719C000380002024-06-14 1:24PM EDT38.000.050.030.11-0.07-58.33%10056553.32%
JD240719C000390002024-06-14 11:50AM EDT39.000.030.020.08-0.03-50.00%267353.71%
JD240719C000400002024-06-14 10:41AM EDT40.000.050.000.080.00-64,47951.17%
JD240719C000410002024-06-14 1:25PM EDT41.000.030.010.15-0.06-66.67%1002060.55%
JD240719C000420002024-06-11 9:30AM EDT42.000.120.000.12+0.07+140.00%336260.94%
JD240719C000430002024-06-05 10:35AM EDT43.000.070.010.140.00-892466.41%
JD240719C000440002024-05-29 10:56AM EDT44.000.010.000.140.00-132268.75%
JD240719C000450002024-05-24 10:00AM EDT45.000.130.000.140.00-19871.48%
JD240719C000460002024-05-31 11:56AM EDT46.000.050.000.130.00-4973.44%
JD240719C000470002024-05-24 10:43AM EDT47.000.170.000.110.00-4474.22%
JD240719C000480002024-05-20 9:30AM EDT48.000.300.010.130.00-3879.69%
JD240719C000490002024-05-29 9:41AM EDT49.000.040.020.130.00-23583.20%
Opciones de ventapor19 de julio de 2024
Nombre del contratoFecha de última operaciónPrecio de ejercicioÚltimo precioOfertaDemandaCambioCambio en %VolumenInterés abiertoVolatilidad implícita
JD240719P000170002024-05-09 1:34PM EDT17.000.030.000.110.00-603085.16%
JD240719P000190002024-05-15 12:05PM EDT19.000.040.000.130.00--3071.29%
JD240719P000200002024-05-23 11:35AM EDT20.000.060.000.100.00-11960.94%
JD240719P000210002024-05-15 2:15PM EDT21.000.060.010.140.00-602357.81%
JD240719P000220002024-05-15 2:16PM EDT22.000.080.020.150.00-60751.95%
JD240719P000230002024-06-10 9:31AM EDT23.000.080.030.100.00-59346.29%
JD240719P000240002024-06-10 2:09PM EDT24.000.110.080.110.00-1225240.04%
JD240719P000250002024-06-14 2:41PM EDT25.000.160.160.18+0.03+23.08%258337.50%
JD240719P000260002024-06-14 3:54PM EDT26.000.310.300.33+0.08+34.78%232,03536.72%
JD240719P000270002024-06-14 3:04PM EDT27.000.520.530.56+0.10+23.81%4998735.84%
JD240719P000280002024-06-14 3:53PM EDT28.000.910.880.90+0.26+40.00%341,28335.11%
JD240719P000290002024-06-14 3:58PM EDT29.001.381.361.39+0.33+31.43%1642,52535.16%
JD240719P000300002024-06-14 10:16AM EDT30.001.951.962.00+0.44+29.14%1,0042,64035.16%
JD240719P000310002024-06-14 10:50AM EDT31.002.692.672.73+0.53+24.54%132,49735.50%
JD240719P000320002024-06-14 3:26PM EDT32.003.453.453.55+0.48+16.16%94,49836.04%
JD240719P000330002024-06-13 3:42PM EDT33.004.324.354.45+0.63+17.07%12,12737.60%
JD240719P000340002024-06-14 3:23PM EDT34.005.205.255.35+0.64+14.04%288236.82%
JD240719P000350002024-06-14 1:40PM EDT35.006.206.206.30+0.64+11.51%62,73037.11%
JD240719P000360002024-06-14 10:13AM EDT36.007.217.207.30+1.07+17.43%91,01941.21%
JD240719P000370002024-05-17 3:50PM EDT37.003.358.158.300.00-146645.12%
JD240719P000380002024-06-14 11:51AM EDT38.009.199.159.30+0.74+8.76%597748.83%
JD240719P000390002024-06-12 10:28AM EDT39.0010.1010.1510.40+0.55+5.76%2262.50%
JD240719P000400002024-06-12 9:59AM EDT40.0010.7711.1511.450.00-20056.06%
JD240719P000410002024-05-07 12:05PM EDT41.009.1711.1511.300.00--1000.00%
JD240719P000420002024-05-09 9:54AM EDT42.0010.1512.6012.750.00-300.00%
JD240719P000450002024-06-12 12:52PM EDT45.0015.1916.1516.450.00--071.48%
JD240719P000490002024-05-13 12:39PM EDT49.0015.3219.3519.500.00-5000.00%