JD.com, Inc. (JD)
NasdaqGS - NasdaqGS Precio en tiempo real. Moneda en USD.
Añadir a la lista de seguimiento
A partir del 01:06PM EDT. Mercado abierto.
Opciones de comprapor1 de noviembre de 2024
| Nombre del contrato | Fecha de última operación | Precio de ejercicio | Último precio | Oferta | Demanda | Cambio | Cambio en % | Volumen | Interés abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| JD241101C00024000 | 2024-09-30 10:21AM EDT | 24.00 | 18.90 | 20.50 | 22.25 | 0.00 | - | 92 | 92 | 181.45% |
| JD241101C00026000 | 2024-10-02 10:50AM EDT | 26.00 | 19.40 | 18.55 | 20.30 | 0.00 | - | 10 | 28 | 164.94% |
| JD241101C00027000 | 2024-10-01 3:50PM EDT | 27.00 | 16.02 | 17.55 | 18.15 | 0.00 | - | 1 | 39 | 123.54% |
| JD241101C00028000 | 2024-10-01 11:22AM EDT | 28.00 | 13.63 | 16.50 | 16.90 | 0.00 | - | 10 | 130 | 105.27% |
| JD241101C00029000 | 2024-09-27 3:38PM EDT | 29.00 | 11.10 | 15.55 | 16.30 | 0.00 | - | 2 | 65 | 113.48% |
| JD241101C00030000 | 2024-10-03 12:16PM EDT | 30.00 | 14.42 | 14.70 | 16.50 | -0.26 | -1.77% | 13 | 246 | 137.31% |
| JD241101C00031000 | 2024-10-03 10:41AM EDT | 31.00 | 13.10 | 13.65 | 14.90 | -0.57 | -4.17% | 12 | 10,086 | 115.72% |
| JD241101C00032000 | 2024-10-03 9:30AM EDT | 32.00 | 11.25 | 12.60 | 12.95 | -1.40 | -11.07% | 2 | 320 | 84.18% |
| JD241101C00033000 | 2024-10-01 3:51PM EDT | 33.00 | 10.20 | 11.80 | 12.85 | 0.00 | - | 55 | 510 | 102.59% |
| JD241101C00034000 | 2024-10-02 10:06AM EDT | 34.00 | 13.75 | 10.65 | 11.15 | 0.00 | - | 1 | 42 | 77.93% |
| JD241101C00035000 | 2024-10-03 9:56AM EDT | 35.00 | 9.68 | 9.80 | 10.10 | -0.25 | -2.52% | 1 | 272 | 73.73% |
| JD241101C00036000 | 2024-10-02 3:22PM EDT | 36.00 | 9.25 | 8.90 | 9.20 | 0.00 | - | 3 | 143 | 71.09% |
| JD241101C00037000 | 2024-10-02 9:38AM EDT | 37.00 | 9.40 | 8.20 | 8.60 | 0.00 | - | 1 | 112 | 76.03% |
| JD241101C00038000 | 2024-10-02 10:02AM EDT | 38.00 | 8.49 | 7.40 | 7.50 | 0.00 | - | 5 | 67 | 70.31% |
| JD241101C00039000 | 2024-10-02 10:34AM EDT | 39.00 | 7.20 | 6.60 | 7.10 | 0.00 | - | 3 | 50 | 73.58% |
| JD241101C00040000 | 2024-10-03 12:12PM EDT | 40.00 | 5.70 | 5.90 | 6.00 | -0.62 | -9.81% | 30 | 615 | 68.21% |
| JD241101C00041000 | 2024-10-03 10:56AM EDT | 41.00 | 4.80 | 5.20 | 5.35 | -0.85 | -15.04% | 10 | 81 | 67.55% |
| JD241101C00042000 | 2024-10-03 10:26AM EDT | 42.00 | 4.70 | 4.60 | 5.05 | -0.30 | -6.00% | 7 | 447 | 70.73% |
| JD241101C00043000 | 2024-10-03 10:59AM EDT | 43.00 | 3.70 | 4.05 | 4.30 | -0.75 | -16.85% | 26 | 545 | 68.60% |
| JD241101C00044000 | 2024-10-03 12:21PM EDT | 44.00 | 3.43 | 3.60 | 3.65 | -0.58 | -14.46% | 94 | 584 | 67.68% |
| JD241101C00045000 | 2024-10-03 12:04PM EDT | 45.00 | 2.92 | 3.15 | 3.30 | -0.68 | -18.89% | 202 | 881 | 68.80% |
| JD241101C00046000 | 2024-10-03 11:57AM EDT | 46.00 | 2.57 | 2.80 | 2.89 | -0.63 | -19.69% | 91 | 559 | 69.43% |
| JD241101C00047000 | 2024-10-03 10:26AM EDT | 47.00 | 2.27 | 2.23 | 2.55 | -0.53 | -18.93% | 20 | 2,239 | 67.75% |
| JD241101C00048000 | 2024-10-03 9:42AM EDT | 48.00 | 1.88 | 2.01 | 2.38 | -0.60 | -24.19% | 13 | 524 | 70.51% |
| JD241101C00049000 | 2024-10-03 12:16PM EDT | 49.00 | 1.82 | 1.78 | 2.12 | -0.29 | -13.74% | 437 | 60 | 71.58% |
| JD241101C00050000 | 2024-10-03 12:30PM EDT | 50.00 | 1.68 | 1.59 | 1.78 | -0.27 | -13.85% | 556 | 1,778 | 71.53% |
Opciones de ventapor1 de noviembre de 2024
| Nombre del contrato | Fecha de última operación | Precio de ejercicio | Último precio | Oferta | Demanda | Cambio | Cambio en % | Volumen | Interés abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| JD241101P00022000 | 2024-10-02 11:58AM EDT | 22.00 | 0.03 | 0.00 | 0.75 | 0.00 | - | 1 | 18 | 159.18% |
| JD241101P00023000 | 2024-09-25 11:59AM EDT | 23.00 | 0.08 | 0.00 | 0.75 | 0.00 | - | 8 | 143 | 150.39% |
| JD241101P00024000 | 2024-09-25 1:10PM EDT | 24.00 | 0.05 | 0.00 | 0.42 | 0.00 | - | 5 | 40 | 125.78% |
| JD241101P00025000 | 2024-09-20 9:30AM EDT | 25.00 | 0.24 | 0.00 | 0.83 | 0.00 | - | 2 | 42 | 137.31% |
| JD241101P00026000 | 2024-09-24 12:17PM EDT | 26.00 | 0.11 | 0.00 | 0.75 | 0.00 | - | 3 | 15 | 126.37% |
| JD241101P00027000 | 2024-10-01 10:12AM EDT | 27.00 | 0.13 | 0.01 | 1.30 | 0.00 | - | 1 | 103 | 137.01% |
| JD241101P00028000 | 2024-09-30 11:25AM EDT | 28.00 | 0.06 | 0.01 | 0.10 | 0.00 | - | 40 | 62 | 77.73% |
| JD241101P00029000 | 2024-09-30 11:24AM EDT | 29.00 | 0.10 | 0.01 | 0.67 | 0.00 | - | 45 | 65 | 102.34% |
| JD241101P00030000 | 2024-10-03 12:33PM EDT | 30.00 | 0.04 | 0.03 | 0.50 | -0.04 | -33.33% | 1 | 338 | 90.23% |
| JD241101P00031000 | 2024-10-03 11:46AM EDT | 31.00 | 0.10 | 0.05 | 0.13 | -0.05 | -33.33% | 11 | 451 | 67.77% |
| JD241101P00032000 | 2024-10-02 11:24AM EDT | 32.00 | 0.13 | 0.10 | 0.18 | -0.03 | -18.75% | 5 | 115 | 67.97% |
| JD241101P00033000 | 2024-10-03 12:10PM EDT | 33.00 | 0.17 | 0.13 | 0.17 | -0.01 | -5.56% | 5 | 436 | 63.48% |
| JD241101P00034000 | 2024-10-03 11:17AM EDT | 34.00 | 0.22 | 0.18 | 0.22 | -0.02 | -8.33% | 44 | 292 | 61.91% |
| JD241101P00035000 | 2024-10-03 10:08AM EDT | 35.00 | 0.31 | 0.23 | 0.30 | -0.03 | -8.82% | 10 | 360 | 60.45% |
| JD241101P00036000 | 2024-10-02 2:45PM EDT | 36.00 | 0.50 | 0.36 | 0.41 | +0.03 | +6.38% | 1 | 231 | 60.74% |
| JD241101P00037000 | 2024-10-03 12:23PM EDT | 37.00 | 0.54 | 0.50 | 0.54 | -0.25 | -31.65% | 10 | 131 | 60.16% |
| JD241101P00038000 | 2024-10-03 10:36AM EDT | 38.00 | 0.77 | 0.68 | 0.71 | +0.02 | +2.67% | 9 | 107 | 59.86% |
| JD241101P00039000 | 2024-10-03 12:25PM EDT | 39.00 | 0.92 | 0.87 | 0.92 | -0.06 | -6.12% | 111 | 374 | 59.08% |
| JD241101P00040000 | 2024-10-03 12:18PM EDT | 40.00 | 1.22 | 1.15 | 1.22 | -0.07 | -5.43% | 167 | 308 | 59.52% |
| JD241101P00041000 | 2024-10-03 12:00PM EDT | 41.00 | 1.65 | 1.48 | 1.56 | +0.04 | +2.48% | 18 | 191 | 59.77% |
| JD241101P00042000 | 2024-10-03 12:34PM EDT | 42.00 | 2.05 | 1.87 | 1.92 | 0.00 | - | 15 | 208 | 59.67% |
| JD241101P00043000 | 2024-10-03 11:38AM EDT | 43.00 | 2.42 | 2.32 | 2.50 | -0.08 | -3.20% | 6 | 145 | 61.38% |
| JD241101P00044000 | 2024-10-03 11:19AM EDT | 44.00 | 3.00 | 2.72 | 2.95 | +0.04 | +1.35% | 130 | 250 | 60.11% |
| JD241101P00045000 | 2024-10-03 12:24PM EDT | 45.00 | 3.50 | 3.35 | 3.45 | -0.15 | -4.11% | 15 | 497 | 60.64% |
© 2024 Yahoo. Todos los derechos reservados.