U.S. Markets closed
F S&P 500
5,853.00 -6.75 (-0.12%) F Dow Jones
43,123.00 -20.00 (-0.05%) F Nasdaq
20,400.75 -49.25 (-0.24%) Russell 2000 Futures
2,249.10 -0.90 (-0.04%) Petróleo
74.32 -1.24 (-1.64%) Oro
2,662.40 -13.90 (-0.52%)
JD.com, Inc. (JD)
NasdaqGS - NasdaqGS Precio en tiempo real. Moneda en USD.
Añadir a la lista de seguimiento
Al cierre: 04:00PM EDT
Fuera de horario:
Opciones de comprapor25 de octubre de 2024
| Nombre del contrato | Fecha de última operación | Precio de ejercicio | Último precio | Oferta | Demanda | Cambio | Cambio en % | Volumen | Interés abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| JD241025C00019000 | 2024-10-04 9:31AM EDT | 19.00 | 26.20 | 22.75 | 25.00 | 0.00 | - | 5 | 0 | 251.56% |
| JD241025C00020000 | 2024-09-24 11:02AM EDT | 20.00 | 12.65 | 23.70 | 24.30 | 0.00 | - | - | 20 | 237.50% |
| JD241025C00021000 | 2024-09-23 11:08AM EDT | 21.00 | 8.85 | 22.70 | 23.00 | 0.00 | - | 150 | 150 | 164.06% |
| JD241025C00022000 | 2024-09-23 11:09AM EDT | 22.00 | 7.90 | 20.35 | 22.00 | 0.00 | - | - | 50 | 211.72% |
| JD241025C00023000 | 2024-10-01 2:36PM EDT | 23.00 | 19.70 | 20.70 | 23.00 | 0.00 | - | 4 | 250 | 304.10% |
| JD241025C00024000 | 2024-10-10 2:54PM EDT | 24.00 | 19.65 | 18.90 | 20.90 | 0.00 | - | 1 | 101 | 161.72% |
| JD241025C00025000 | 2024-10-07 11:28AM EDT | 25.00 | 20.45 | 17.75 | 19.05 | 0.00 | - | 1 | 22 | 185.94% |
| JD241025C00026000 | 2024-10-04 2:03PM EDT | 26.00 | 20.55 | 17.45 | 18.05 | 0.00 | - | 2 | 1 | 174.80% |
| JD241025C00027000 | 2024-10-02 2:01PM EDT | 27.00 | 17.65 | 16.70 | 17.00 | 0.00 | - | 8 | 53 | 112.50% |
| JD241025C00028000 | 2024-10-08 1:12PM EDT | 28.00 | 15.40 | 14.40 | 17.35 | 0.00 | - | 1 | 177 | 116.41% |
| JD241025C00029000 | 2024-10-11 2:15PM EDT | 29.00 | 15.24 | 13.80 | 16.90 | +1.39 | +10.04% | 3 | 93 | 175.98% |
| JD241025C00030000 | 2024-10-10 3:50PM EDT | 30.00 | 13.53 | 11.85 | 14.00 | 0.00 | - | 3 | 179 | 126.56% |
| JD241025C00031000 | 2024-10-09 1:27PM EDT | 31.00 | 11.97 | 12.80 | 13.55 | 0.00 | - | 3 | 439 | 137.70% |
| JD241025C00032000 | 2024-10-11 12:24PM EDT | 32.00 | 11.90 | 10.65 | 13.00 | -0.73 | -5.78% | 6 | 192 | 185.16% |
| JD241025C00033000 | 2024-10-08 10:11AM EDT | 33.00 | 11.77 | 8.95 | 11.05 | 0.00 | - | 10 | 89 | 105.47% |
| JD241025C00034000 | 2024-10-11 2:22PM EDT | 34.00 | 10.39 | 9.80 | 12.00 | +1.24 | +13.55% | 2 | 99 | 154.69% |
| JD241025C00035000 | 2024-10-09 11:28AM EDT | 35.00 | 8.59 | 8.90 | 9.10 | 0.00 | - | 1 | 315 | 82.42% |
| JD241025C00036000 | 2024-10-09 11:28AM EDT | 36.00 | 7.65 | 7.70 | 8.60 | 0.00 | - | 3 | 304 | 87.11% |
| JD241025C00037000 | 2024-10-09 12:48PM EDT | 37.00 | 6.65 | 6.50 | 7.30 | 0.00 | - | 22 | 153 | 54.49% |
| JD241025C00038000 | 2024-10-11 2:09PM EDT | 38.00 | 6.65 | 6.00 | 6.55 | +1.03 | +18.33% | 9 | 93 | 76.47% |
| JD241025C00039000 | 2024-10-10 12:45PM EDT | 39.00 | 5.40 | 5.35 | 7.25 | 0.00 | - | 20 | 481 | 111.96% |
| JD241025C00040000 | 2024-10-11 3:56PM EDT | 40.00 | 4.55 | 4.20 | 5.15 | +0.27 | +6.31% | 186 | 749 | 74.71% |
| JD241025C00041000 | 2024-10-11 3:30PM EDT | 41.00 | 4.05 | 3.90 | 4.05 | +0.47 | +13.13% | 196 | 675 | 74.61% |
| JD241025C00042000 | 2024-10-11 3:53PM EDT | 42.00 | 3.36 | 3.25 | 3.40 | +0.31 | +10.16% | 157 | 1,674 | 73.97% |
| JD241025C00043000 | 2024-10-11 3:43PM EDT | 43.00 | 2.76 | 2.69 | 2.83 | +0.25 | +9.96% | 286 | 432 | 73.97% |
| JD241025C00044000 | 2024-10-11 3:57PM EDT | 44.00 | 2.32 | 2.17 | 2.32 | +0.20 | +9.43% | 205 | 382 | 73.34% |
| JD241025C00045000 | 2024-10-11 3:53PM EDT | 45.00 | 1.92 | 1.89 | 1.95 | +0.13 | +7.26% | 267 | 2,400 | 76.66% |
| JD241025C00046000 | 2024-10-11 2:59PM EDT | 46.00 | 1.63 | 1.38 | 1.81 | +0.24 | +17.27% | 48 | 1,230 | 78.03% |
| JD241025C00047000 | 2024-10-11 3:43PM EDT | 47.00 | 1.31 | 1.22 | 1.34 | -0.06 | -4.38% | 30 | 990 | 77.98% |
| JD241025C00048000 | 2024-10-11 3:55PM EDT | 48.00 | 1.13 | 1.04 | 1.11 | +0.09 | +8.65% | 51 | 627 | 80.08% |
| JD241025C00049000 | 2024-10-11 3:42PM EDT | 49.00 | 0.95 | 0.89 | 0.96 | +0.02 | +2.15% | 46 | 799 | 82.91% |
| JD241025C00050000 | 2024-10-11 3:55PM EDT | 50.00 | 0.80 | 0.74 | 0.80 | +0.12 | +17.65% | 800 | 1,660 | 84.38% |
| JD241025C00051000 | 2024-10-11 3:33PM EDT | 51.00 | 0.65 | 0.62 | 0.67 | +0.07 | +12.07% | 1,659 | 7,472 | 85.94% |
| JD241025C00052000 | 2024-10-11 3:40PM EDT | 52.00 | 0.55 | 0.36 | 0.69 | +0.18 | +48.65% | 89 | 366 | 86.62% |
| JD241025C00053000 | 2024-10-11 2:01PM EDT | 53.00 | 0.48 | 0.38 | 0.50 | +0.05 | +11.63% | 11 | 116 | 88.09% |
| JD241025C00054000 | 2024-10-11 2:06PM EDT | 54.00 | 0.42 | 0.37 | 0.60 | +0.17 | +68.00% | 1 | 182 | 96.58% |
| JD241025C00055000 | 2024-10-11 3:59PM EDT | 55.00 | 0.32 | 0.18 | 0.36 | +0.01 | +3.23% | 426 | 512 | 87.79% |
| JD241025C00056000 | 2024-10-11 11:06AM EDT | 56.00 | 0.26 | 0.00 | 0.31 | -0.01 | -3.70% | 1 | 22 | 82.23% |
| JD241025C00057000 | 2024-10-11 1:12PM EDT | 57.00 | 0.22 | 0.22 | 0.65 | +0.04 | +22.22% | 14 | 29 | 109.96% |
| JD241025C00058000 | 2024-10-10 10:46AM EDT | 58.00 | 0.17 | 0.19 | 0.24 | 0.00 | - | 2 | 441 | 97.66% |
| JD241025C00059000 | 2024-10-10 10:21AM EDT | 59.00 | 0.12 | 0.15 | 0.45 | 0.00 | - | 4 | 280 | 109.77% |
| JD241025C00060000 | 2024-10-11 1:40PM EDT | 60.00 | 0.17 | 0.14 | 0.18 | 0.00 | - | 1 | 188 | 100.39% |
| JD241025C00062000 | 2024-10-08 12:36PM EDT | 62.00 | 0.13 | 0.01 | 1.11 | 0.00 | - | 4 | 24 | 142.68% |
| JD241025C00063000 | 2024-10-09 12:16PM EDT | 63.00 | 0.10 | 0.01 | 1.21 | 0.00 | - | 4 | 5 | 150.59% |
| JD241025C00064000 | 2024-10-07 3:26PM EDT | 64.00 | 0.52 | 0.03 | 0.80 | 0.00 | - | 112 | 77 | 141.21% |
| JD241025C00065000 | 2024-10-11 12:22PM EDT | 65.00 | 0.09 | 0.02 | 0.55 | +0.04 | +80.00% | 24 | 664 | 133.98% |
Opciones de ventapor25 de octubre de 2024
| Nombre del contrato | Fecha de última operación | Precio de ejercicio | Último precio | Oferta | Demanda | Cambio | Cambio en % | Volumen | Interés abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| JD241025P00021000 | 2024-09-10 3:02PM EDT | 21.00 | 0.10 | 0.00 | 0.68 | 0.00 | - | 1 | 16 | 257.42% |
| JD241025P00022000 | 2024-09-18 10:09AM EDT | 22.00 | 0.09 | 0.00 | 0.95 | 0.00 | - | 1 | 23 | 262.11% |
| JD241025P00023000 | 2024-10-08 9:38AM EDT | 23.00 | 0.01 | 0.00 | 0.05 | 0.00 | - | 375 | 461 | 150.00% |
| JD241025P00024000 | 2024-10-09 10:37AM EDT | 24.00 | 0.04 | 0.00 | 1.09 | 0.00 | - | 5 | 26 | 241.99% |
| JD241025P00025000 | 2024-10-04 2:49PM EDT | 25.00 | 0.04 | 0.00 | 0.10 | 0.00 | - | 1 | 35 | 144.53% |
| JD241025P00026000 | 2024-10-02 1:51PM EDT | 26.00 | 0.05 | 0.00 | 1.11 | 0.00 | - | 10 | 35 | 216.21% |
| JD241025P00027000 | 2024-09-26 2:50PM EDT | 27.00 | 0.06 | 0.00 | 0.20 | 0.00 | - | 16 | 64 | 141.41% |
| JD241025P00028000 | 2024-10-09 11:30AM EDT | 28.00 | 0.07 | 0.00 | 1.12 | 0.00 | - | 1 | 63 | 191.60% |
| JD241025P00029000 | 2024-10-04 2:09PM EDT | 29.00 | 0.11 | 0.00 | 0.50 | 0.00 | - | 2 | 289 | 147.46% |
| JD241025P00030000 | 2024-10-09 9:35AM EDT | 30.00 | 0.01 | 0.01 | 0.10 | 0.00 | - | 1 | 685 | 103.91% |
| JD241025P00031000 | 2024-10-08 3:28PM EDT | 31.00 | 0.05 | 0.00 | 0.04 | 0.00 | - | 16 | 112 | 82.81% |
| JD241025P00032000 | 2024-10-10 9:31AM EDT | 32.00 | 0.01 | 0.02 | 0.56 | 0.00 | - | 1 | 116 | 122.27% |
| JD241025P00033000 | 2024-10-09 12:37PM EDT | 33.00 | 0.11 | 0.02 | 0.57 | 0.00 | - | 2 | 252 | 113.09% |
| JD241025P00034000 | 2024-10-11 1:11PM EDT | 34.00 | 0.13 | 0.04 | 0.28 | +0.03 | +30.00% | 10 | 324 | 89.84% |
| JD241025P00035000 | 2024-10-11 2:58PM EDT | 35.00 | 0.13 | 0.12 | 0.15 | 0.00 | - | 2 | 586 | 78.52% |
| JD241025P00036000 | 2024-10-11 1:11PM EDT | 36.00 | 0.20 | 0.17 | 0.20 | -0.06 | -23.08% | 23 | 317 | 75.59% |
| JD241025P00037000 | 2024-10-11 10:45AM EDT | 37.00 | 0.29 | 0.25 | 0.29 | 0.00 | - | 7 | 433 | 74.32% |
| JD241025P00038000 | 2024-10-11 2:51PM EDT | 38.00 | 0.37 | 0.37 | 0.41 | -0.03 | -7.50% | 14 | 337 | 73.24% |
| JD241025P00039000 | 2024-10-11 2:58PM EDT | 39.00 | 0.53 | 0.37 | 0.59 | 0.00 | - | 10 | 418 | 68.56% |
| JD241025P00040000 | 2024-10-11 3:58PM EDT | 40.00 | 0.80 | 0.46 | 0.94 | -0.03 | -3.61% | 661 | 814 | 68.56% |
| JD241025P00041000 | 2024-10-11 3:31PM EDT | 41.00 | 1.05 | 1.04 | 1.24 | -0.17 | -13.93% | 260 | 256 | 74.41% |
| JD241025P00042000 | 2024-10-11 3:53PM EDT | 42.00 | 1.37 | 1.32 | 1.49 | -0.18 | -11.61% | 6 | 173 | 70.90% |
| JD241025P00043000 | 2024-10-11 2:39PM EDT | 43.00 | 1.80 | 1.86 | 1.98 | 0.00 | - | 229 | 536 | 73.63% |
| JD241025P00044000 | 2024-10-11 3:30PM EDT | 44.00 | 2.33 | 2.32 | 2.45 | -0.02 | -0.85% | 39 | 79 | 72.41% |
| JD241025P00045000 | 2024-10-10 12:23PM EDT | 45.00 | 3.19 | 2.86 | 3.10 | +0.17 | +5.63% | 2 | 378 | 73.14% |
| JD241025P00046000 | 2024-10-09 3:49PM EDT | 46.00 | 4.40 | 3.65 | 3.75 | 0.00 | - | 11 | 346 | 75.93% |
| JD241025P00047000 | 2024-10-09 10:25AM EDT | 47.00 | 5.40 | 4.35 | 4.50 | 0.00 | - | 2 | 158 | 77.15% |
| JD241025P00048000 | 2024-10-08 9:33AM EDT | 48.00 | 5.51 | 5.15 | 5.30 | -0.49 | -8.17% | 1 | 79 | 79.35% |
| JD241025P00049000 | 2024-10-08 9:51AM EDT | 49.00 | 6.66 | 5.25 | 6.10 | 0.00 | - | 4 | 572 | 65.14% |
| JD241025P00050000 | 2024-10-07 12:06PM EDT | 50.00 | 6.38 | 6.10 | 6.95 | 0.00 | - | 91 | 493 | 64.45% |
| JD241025P00055000 | 2024-10-07 3:38PM EDT | 55.00 | 9.55 | 11.30 | 12.55 | 0.00 | - | 1 | 5 | 116.99% |
| JD241025P00060000 | 2024-10-04 9:48AM EDT | 60.00 | 14.50 | 16.00 | 16.50 | 0.00 | - | 1 | 1 | 88.87% |
© 2024 Yahoo. Todos los derechos reservados.