U.S. markets closed

JD.com, Inc. (JD)

NasdaqGS - NasdaqGS Precio en tiempo real. Moneda en USD.
Añadir a la lista de seguimiento
29.05-0.19 (-0.65%)
Al cierre: 04:00PM EDT
29.23 +0.18 (+0.63%)
Fuera de horario: 07:59PM EDT
En dinero
Mostrar:ListaCubrir
Opciones de comprapor20 de septiembre de 2024
Nombre del contratoFecha de última operaciónPrecio de ejercicioÚltimo precioOfertaDemandaCambioCambio en %VolumenInterés abiertoVolatilidad implícita
JD240920C000125002024-05-16 10:52AM EDT12.5021.6516.2516.600.00-1279.30%
JD240920C000140002024-05-17 3:25PM EDT14.0021.6014.9015.100.00-5869.53%
JD240920C000150002024-06-12 1:03PM EDT15.0015.0214.1014.400.00-24081.64%
JD240920C000160002024-05-17 10:06AM EDT16.0019.4013.0013.150.00-71552.34%
JD240920C000175002024-04-26 10:36AM EDT17.5013.1513.0513.250.00-1257122.71%
JD240920C000190002024-05-23 2:52PM EDT19.0012.7510.3010.500.00-627664.55%
JD240920C000200002024-06-14 11:37AM EDT20.009.309.359.550.00-576460.55%
JD240920C000210002024-06-11 2:30PM EDT21.008.958.408.600.00-1181,04756.35%
JD240920C000225002024-06-14 9:30AM EDT22.507.157.107.350.00-12,44554.49%
JD240920C000240002024-06-14 2:05PM EDT24.005.805.855.950.00-52,39550.73%
JD240920C000250002024-06-18 3:43PM EDT25.005.105.055.30-0.20-3.77%3411,21151.86%
JD240920C000260002024-06-18 12:29PM EDT26.004.554.304.45+0.20+4.60%376847.71%
JD240920C000275002024-06-17 2:31PM EDT27.503.603.303.500.00-2268,67146.46%
JD240920C000290002024-06-18 3:05PM EDT29.002.632.442.76+0.03+1.15%51,36746.63%
JD240920C000300002024-06-18 2:26PM EDT30.002.202.092.31-0.09-3.93%424,81246.27%
JD240920C000310002024-06-18 10:33AM EDT31.001.871.661.93-0.03-1.58%6283,49146.14%
JD240920C000325002024-06-18 3:04PM EDT32.501.331.281.41-0.07-5.00%38,00445.14%
JD240920C000350002024-06-18 3:02PM EDT35.000.780.770.800.00-547,94843.95%
JD240920C000360002024-06-18 12:14PM EDT36.000.610.600.65-0.32-34.41%2437744.09%
JD240920C000375002024-06-18 3:04PM EDT37.500.460.430.49-0.01-2.13%17,65444.82%
JD240920C000390002024-06-17 1:56PM EDT39.000.380.310.500.00-175449.51%
JD240920C000400002024-06-18 10:43AM EDT40.000.300.250.310.00-67,15146.00%
JD240920C000410002024-06-18 10:50AM EDT41.000.270.200.27-0.14-34.15%1022446.88%
JD240920C000425002024-06-18 9:45AM EDT42.500.220.150.210.00-1,6007,05747.66%
JD240920C000440002024-06-18 1:50PM EDT44.000.170.100.20-0.07-29.17%14550.39%
JD240920C000450002024-06-18 11:19AM EDT45.000.140.080.20-0.02-12.50%128,64452.44%
JD240920C000460002024-06-04 12:36PM EDT46.000.250.060.210.00-177350.49%
JD240920C000475002024-06-17 10:24AM EDT47.500.130.040.200.00-17,59352.15%
JD240920C000490002024-05-30 1:07PM EDT49.000.190.030.180.00-596153.52%
JD240920C000500002024-06-14 11:14AM EDT50.000.090.070.120.00-20043554.30%
Opciones de ventapor20 de septiembre de 2024
Nombre del contratoFecha de última operaciónPrecio de ejercicioÚltimo precioOfertaDemandaCambioCambio en %VolumenInterés abiertoVolatilidad implícita
JD240920P000125002024-06-03 9:49AM EDT12.500.040.000.110.00-254080.47%
JD240920P000150002024-05-06 12:10PM EDT15.000.080.010.150.00-145968.75%
JD240920P000160002024-05-29 9:30AM EDT16.000.140.020.120.00-148461.33%
JD240920P000175002024-06-18 1:47PM EDT17.500.060.020.07-0.02-25.00%104,17653.13%
JD240920P000190002024-06-06 11:28AM EDT19.000.110.030.160.00-144653.52%
JD240920P000200002024-06-12 3:47PM EDT20.000.130.060.200.00-24,23850.59%
JD240920P000210002024-06-18 11:58AM EDT21.000.140.120.18-0.05-26.32%14,00844.04%
JD240920P000225002024-06-18 1:17PM EDT22.500.260.250.29-0.01-3.70%1009,18841.41%
JD240920P000240002024-06-18 1:17PM EDT24.000.460.460.50-0.10-17.86%10117,17040.09%
JD240920P000250002024-06-18 12:06PM EDT25.000.660.660.70-0.11-14.29%1129,27139.31%
JD240920P000260002024-06-18 12:11PM EDT26.000.910.931.09-0.12-11.65%201,84441.41%
JD240920P000275002024-06-18 12:28PM EDT27.501.411.461.60-0.04-2.76%1019,09140.14%
JD240920P000290002024-06-18 3:19PM EDT29.002.152.142.28+0.01+0.47%442,13839.31%
JD240920P000300002024-06-18 12:20PM EDT30.002.662.692.810.00-3002,33638.62%
JD240920P000310002024-06-17 2:53PM EDT31.003.303.303.400.00-1031937.82%
JD240920P000325002024-06-17 2:24PM EDT32.504.234.304.400.00-1003,01636.52%
JD240920P000350002024-06-18 3:24PM EDT35.006.346.306.40+0.14+2.26%3110,88635.60%
JD240920P000360002024-06-14 2:42PM EDT36.007.547.157.400.00-111038.97%
JD240920P000375002024-06-04 12:09PM EDT37.508.108.508.650.00-1051935.16%
JD240920P000390002024-05-22 10:06AM EDT39.006.959.9510.100.00-21336.62%
JD240920P000400002024-06-18 3:28PM EDT40.0010.9710.7511.10+0.07+0.64%26055039.06%
JD240920P000410002024-05-17 10:06AM EDT41.007.3512.2012.300.00-1150.00%
JD240920P000425002024-06-14 9:34AM EDT42.5013.6013.2513.600.00-30044.53%
JD240920P000450002024-04-23 3:49PM EDT45.0017.480.000.000.00-2000.00%
JD240920P000475002024-04-05 2:35PM EDT47.5021.3514.6515.000.00-9000.00%
JD240920P000490002024-05-15 9:33AM EDT49.0015.6119.2021.350.00--066.31%
JD240920P000500002024-05-22 10:44AM EDT50.0017.1020.8521.200.00--052.34%