U.S. markets closed

JD.com, Inc. (JD)

NasdaqGS - NasdaqGS Precio en tiempo real. Moneda en USD.
Añadir a la lista de seguimiento
28.10-0.58 (-2.02%)
Al cierre: 04:00PM EDT
28.15 +0.05 (+0.18%)
Fuera de horario: 07:54PM EDT
En dinero
Mostrar:ListaCubrir
Opciones de comprapor17 de enero de 2025
Nombre del contratoFecha de última operaciónPrecio de ejercicioÚltimo precioOfertaDemandaCambioCambio en %VolumenInterés abiertoVolatilidad implícita
JD250117C000125002024-05-23 2:15PM EDT12.5019.4515.9016.150.00-111878.32%
JD250117C000150002024-06-14 12:39PM EDT15.0014.4411.6014.800.00-3185100.05%
JD250117C000175002024-06-21 11:27AM EDT17.5011.3011.3011.50-0.85-7.00%1542361.04%
JD250117C000200002024-06-21 2:24PM EDT20.009.159.159.35-0.62-6.35%1112,92255.27%
JD250117C000225002024-06-21 2:23PM EDT22.507.207.207.35-0.58-7.46%213,83050.83%
JD250117C000250002024-06-21 2:23PM EDT25.005.505.106.05-0.50-8.33%25812,50254.39%
JD250117C000275002024-06-21 11:17AM EDT27.504.203.104.25-0.43-9.29%295,29647.22%
JD250117C000300002024-06-21 3:32PM EDT30.003.003.003.10-0.44-12.79%39514,82745.61%
JD250117C000325002024-06-21 3:13PM EDT32.502.182.112.45-0.35-13.83%18710,79547.29%
JD250117C000350002024-06-21 2:54PM EDT35.001.591.561.62-0.23-12.64%29310,61344.46%
JD250117C000360002024-06-13 11:05AM EDT36.002.150.971.600.00-21,96946.85%
JD250117C000375002024-06-21 3:14PM EDT37.501.111.101.17-0.20-15.27%23,76044.39%
JD250117C000390002024-06-21 10:16AM EDT39.000.930.840.96-0.26-21.85%224844.36%
JD250117C000400002024-06-21 3:32PM EDT40.000.800.790.84-0.16-16.67%95926,07044.34%
JD250117C000410002024-06-17 1:54PM EDT41.000.980.470.820.00-118045.90%
JD250117C000425002024-06-21 2:22PM EDT42.500.580.380.62-0.14-19.44%372,13244.73%
JD250117C000440002024-06-17 9:50AM EDT44.000.720.420.520.00-211844.97%
JD250117C000450002024-06-21 3:26PM EDT45.000.420.410.46-0.09-17.65%124,14845.07%
JD250117C000460002024-06-20 1:15PM EDT46.000.460.360.530.00-267648.24%
JD250117C000475002024-06-21 9:30AM EDT47.500.350.300.35-0.02-5.41%23,82845.65%
JD250117C000490002024-06-20 1:15PM EDT49.000.310.250.300.00-254546.05%
JD250117C000500002024-06-21 12:49PM EDT50.000.260.120.45-0.03-10.34%8615,22251.66%
JD250117C000525002024-06-18 1:55PM EDT52.500.250.170.220.00-1,0365,49047.27%
JD250117C000550002024-06-21 3:27PM EDT55.000.200.070.380.00-17,63450.10%
JD250117C000575002024-06-18 9:30AM EDT57.500.200.060.330.00-11,85551.27%
JD250117C000600002024-06-21 3:50PM EDT60.000.110.050.20-0.01-8.33%449,32453.81%
JD250117C000625002024-05-22 3:49PM EDT62.500.440.040.270.00-103,29853.71%
JD250117C000650002024-06-13 1:58PM EDT65.000.180.000.250.00-23,33753.91%
JD250117C000675002024-05-31 9:59AM EDT67.500.160.000.240.00-503,92555.47%
JD250117C000700002024-06-14 3:13PM EDT70.000.060.010.220.00-572,20656.93%
JD250117C000725002024-05-31 9:58AM EDT72.500.110.000.210.00-509257.81%
JD250117C000750002024-06-20 9:30AM EDT75.000.100.020.200.00-42,68759.96%
JD250117C000800002024-05-24 2:11PM EDT80.000.150.000.190.00-101,34661.72%
JD250117C000850002024-05-29 10:17AM EDT85.000.080.010.160.00-43,05763.67%
JD250117C000900002024-06-13 10:30AM EDT90.000.050.000.180.00-21,42666.80%
JD250117C000950002024-06-20 9:30AM EDT95.000.020.030.090.00-104,59466.02%
Opciones de ventapor17 de enero de 2025
Nombre del contratoFecha de última operaciónPrecio de ejercicioÚltimo precioOfertaDemandaCambioCambio en %VolumenInterés abiertoVolatilidad implícita
JD250117P000125002024-06-20 10:12AM EDT12.500.080.010.210.00-350858.79%
JD250117P000150002024-06-13 11:02AM EDT15.000.150.050.280.00-103,94550.68%
JD250117P000175002024-06-20 12:18PM EDT17.500.270.220.480.00-56,72252.00%
JD250117P000200002024-06-21 10:43AM EDT20.000.550.480.53+0.01+1.85%18,67041.65%
JD250117P000225002024-06-21 3:19PM EDT22.501.000.901.05+0.02+2.04%24,55040.55%
JD250117P000250002024-06-21 3:13PM EDT25.001.761.421.77+0.20+12.82%612,65438.55%
JD250117P000275002024-06-21 10:28AM EDT27.502.822.752.79+0.16+6.02%224,40136.84%
JD250117P000300002024-06-21 3:52PM EDT30.004.254.104.20+0.52+13.94%28,39736.16%
JD250117P000325002024-06-17 3:32PM EDT32.505.295.705.900.00-906,45335.55%
JD250117P000350002024-06-20 1:07PM EDT35.007.397.607.750.00-2008,97133.59%
JD250117P000360002024-06-20 11:35AM EDT36.008.168.408.650.00-178234.40%
JD250117P000375002024-06-20 2:37PM EDT37.509.369.709.900.00-1601,47533.15%
JD250117P000390002024-06-05 9:37AM EDT39.009.3511.0511.650.00-2540.82%
JD250117P000400002024-06-21 9:40AM EDT40.0011.9511.9512.65+0.45+3.91%41,28142.77%
JD250117P000425002024-06-11 3:52PM EDT42.5013.3614.3514.950.00-61,69543.31%
JD250117P000450002024-06-20 9:44AM EDT45.0016.2515.1517.150.00-883339.26%
JD250117P000475002024-06-13 2:14PM EDT47.5017.9019.1020.100.00-4054.22%
JD250117P000500002024-05-29 3:33PM EDT50.0020.4521.8522.700.00-90259.81%
JD250117P000525002024-06-17 12:06PM EDT52.5023.7023.6025.100.00-2060.94%
JD250117P000550002024-04-08 9:54AM EDT55.0028.8323.1523.350.00-3000.00%
JD250117P000575002023-09-28 3:35PM EDT57.5028.8631.3532.100.00-1095.00%
JD250117P000600002023-12-27 3:19PM EDT60.0032.4035.9537.600.00-10131.42%
JD250117P000625002023-03-17 2:25PM EDT62.5025.6025.2527.800.00-12940.00%
JD250117P000650002023-09-25 11:37AM EDT65.0035.1539.5540.450.00-20114.67%
JD250117P000675002023-08-15 2:09PM EDT67.5031.7035.1535.900.00-500.00%
JD250117P000700002024-05-16 9:50AM EDT70.0036.8840.9041.700.00-1000.00%
JD250117P000725002023-09-06 9:30AM EDT72.5038.650.000.000.00-200.00%
JD250117P000750002024-06-20 9:45AM EDT75.0046.2346.3047.700.00-1059.47%
JD250117P000800002023-12-27 3:25PM EDT80.0052.3555.7556.650.00-21144.92%
JD250117P000850002023-08-23 2:11PM EDT85.0050.6154.2055.000.00-47330.00%
JD250117P000900002024-05-17 10:11AM EDT90.0054.8560.6561.950.00-2062.89%
JD250117P000950002024-04-19 12:02PM EDT95.0070.0058.9061.350.00-100.00%