U.S. markets close in 5 hours 48 minutes

JD.com, Inc. (JD)

NasdaqGS - NasdaqGS Precio en tiempo real. Divisa en USD.
Añadir a la lista de seguimiento
29.97+0.65 (+2.20%)
A partir del 10:12AM EDT. Mercado abierto.
En dinero
Mostrar:ListaCubrir
Opciones de comprapor16 de agosto de 2024
Nombre del contratoFecha de última operaciónPrecio de ejercicioÚltimo precioOfertaDemandaCambioCambio en %VolumenInterés abiertoVolatilidad implícita
JD240816C000150002024-03-12 10:16AM EDT15.0012.3011.4012.300.00--00.00%
JD240816C000160002024-04-18 10:04AM EDT16.009.5619.4019.650.00-23291.50%
JD240816C000170002024-04-24 11:27AM EDT17.0011.6513.4513.600.00-302100.10%
JD240816C000180002024-05-03 10:37AM EDT18.0015.1010.9012.600.00-2595.51%
JD240816C000200002024-05-29 10:27AM EDT20.009.559.8510.350.00-25953.71%
JD240816C000210002024-05-29 11:29AM EDT21.008.519.309.700.00-221468.75%
JD240816C000220002024-05-30 9:30AM EDT22.008.108.308.45-0.90-10.00%1853857.08%
JD240816C000230002024-05-14 9:32AM EDT23.0010.807.407.600.00-140255.47%
JD240816C000240002024-05-29 3:51PM EDT24.006.106.556.650.00-425752.20%
JD240816C000250002024-05-29 3:58PM EDT25.005.225.705.800.00-1031551.17%
JD240816C000260002024-05-29 3:12PM EDT26.004.654.905.000.00-175349.07%
JD240816C000270002024-05-28 3:58PM EDT27.004.164.204.350.00-135349.39%
JD240816C000280002024-05-29 10:40AM EDT28.003.053.603.700.00-6251648.44%
JD240816C000290002024-05-30 9:50AM EDT29.003.003.003.10+0.26+9.49%1050347.41%
JD240816C000300002024-05-30 9:48AM EDT30.002.572.512.55+0.37+16.82%74,48246.22%
JD240816C000310002024-05-29 3:49PM EDT31.001.852.072.110.00-7259245.95%
JD240816C000320002024-05-29 1:39PM EDT32.001.751.701.75+0.20+12.90%12,53446.09%
JD240816C000330002024-05-30 9:55AM EDT33.001.461.401.44+0.17+13.18%11,11146.14%
JD240816C000340002024-05-29 2:07PM EDT34.001.021.171.200.00-10358946.68%
JD240816C000350002024-05-30 9:52AM EDT35.000.980.960.99+0.18+22.50%277,98946.97%
JD240816C000360002024-05-29 3:48PM EDT36.000.670.790.820.00-1243347.41%
JD240816C000370002024-05-29 9:43AM EDT37.000.550.650.680.00-339947.85%
JD240816C000380002024-05-29 3:57PM EDT38.000.450.530.560.00-2,4872,40448.19%
JD240816C000390002024-05-29 12:50PM EDT39.000.370.430.450.00-2513648.19%
JD240816C000400002024-05-29 1:26PM EDT40.000.320.360.380.00-921,66448.88%
JD240816C000410002024-05-29 11:13AM EDT41.000.240.290.610.00-3654.20%
JD240816C000420002024-05-29 3:52PM EDT42.000.240.240.290.00-150150.88%
JD240816C000430002024-05-28 9:47AM EDT43.000.260.200.240.00-36550.20%
JD240816C000440002024-05-20 9:56AM EDT44.001.060.160.210.00-13450.68%
JD240816C000450002024-05-30 9:41AM EDT45.000.130.130.18+0.01+8.33%133951.17%
JD240816C000460002024-05-28 10:45AM EDT46.000.150.110.170.00-15052.15%
JD240816C000470002024-05-20 3:25PM EDT47.000.590.060.420.00-41,49360.25%
JD240816C000480002024-05-23 1:51PM EDT48.000.180.030.420.00-1873961.52%
JD240816C000490002024-05-29 9:30AM EDT49.000.090.030.400.00-11,21962.99%
JD240816C000500002024-05-24 12:08PM EDT50.000.110.020.380.00-1264.06%
Opciones de ventapor16 de agosto de 2024
Nombre del contratoFecha de última operaciónPrecio de ejercicioÚltimo precioOfertaDemandaCambioCambio en %VolumenInterés abiertoVolatilidad implícita
JD240816P000150002024-05-09 10:36AM EDT15.000.030.000.220.00-2282.03%
JD240816P000160002024-05-21 12:36PM EDT16.000.010.000.230.00-201275.78%
JD240816P000170002024-04-19 12:31PM EDT17.000.230.000.940.00-329795.31%
JD240816P000180002024-05-03 10:24AM EDT18.000.110.000.280.00-16165.82%
JD240816P000190002024-05-14 9:46AM EDT19.000.090.010.310.00-19661.52%
JD240816P000200002024-05-21 9:30AM EDT20.000.060.030.260.00-427954.49%
JD240816P000210002024-05-24 10:59AM EDT21.000.080.050.430.00-25355.08%
JD240816P000220002024-05-24 11:02AM EDT22.000.120.130.180.00-16435245.90%
JD240816P000230002024-05-29 10:04AM EDT23.000.270.200.240.00-2753,79343.65%
JD240816P000240002024-05-24 11:12AM EDT24.000.300.320.350.00-564742.63%
JD240816P000250002024-05-29 11:57AM EDT25.000.590.480.520.00-263442.33%
JD240816P000260002024-05-29 1:51PM EDT26.000.780.670.710.00-101,70841.16%
JD240816P000270002024-05-30 9:50AM EDT27.000.980.961.00-0.16-14.04%22,81241.11%
JD240816P000280002024-05-30 9:43AM EDT28.001.321.291.33-0.13-8.97%573840.48%
JD240816P000290002024-05-29 2:01PM EDT29.001.881.691.750.00-165240.23%
JD240816P000300002024-05-30 9:32AM EDT30.002.402.212.24-0.19-7.34%251539.99%
JD240816P000310002024-05-29 11:39AM EDT31.003.142.772.800.00-167539.75%
JD240816P000320002024-05-29 11:09AM EDT32.003.913.403.450.00-1551,66539.89%
JD240816P000330002024-05-28 9:49AM EDT33.004.004.054.100.00-336238.87%
JD240816P000340002024-05-24 10:14AM EDT34.004.474.805.400.00-248049.95%
JD240816P000350002024-05-29 10:03AM EDT35.006.285.055.700.00-824939.65%
JD240816P000360002024-05-29 11:46AM EDT36.007.056.457.150.00-16517854.03%
JD240816P000370002024-05-28 10:56AM EDT37.007.357.307.500.00-5012142.04%
JD240816P000380002024-05-22 3:50PM EDT38.006.058.208.950.00-115957.37%
JD240816P000390002024-05-17 10:44AM EDT39.005.209.159.650.00-1153.13%
JD240816P000400002024-05-17 2:18PM EDT40.006.039.9010.250.00-978642.38%
JD240816P000490002024-05-28 3:58PM EDT49.0019.1018.9519.150.00-1056.25%