U.S. markets closed
F S&P 500
5,840.50 -0.75 (-0.01%) F Dow Jones
42,835.00 +22.00 (+0.05%) F Nasdaq
20,462.75 -0.75 (-0.00%) E-mini Russell 2000 Index Futur
2,216.80 -1.50 (-0.07%) Petróleo
73.74 +0.50 (+0.68%) Oro
2,631.20 +5.20 (+0.20%)
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:
Precio de ejercicio:45.00
Opciones de comprapor11 de octubre de 2024
| Nombre del contrato | Fecha de última operación | Fecha de vencimiento | Último precio | Oferta | Demanda | Cambio | Cambio en % | Volumen | Interés abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| JD241011C00045000 | 2024-10-09 3:57PM EDT | 2024-10-11 | 0.28 | 0.27 | 0.30 | -0.45 | -61.64% | 5,912 | 6,488 | 78.91% |
| JD241018C00045000 | 2024-10-09 3:58PM EDT | 2024-10-18 | 1.10 | 1.10 | 1.17 | -0.26 | -19.12% | 4,242 | 7,748 | 74.02% |
| JD241025C00045000 | 2024-10-09 3:24PM EDT | 2024-10-25 | 1.62 | 1.58 | 1.68 | -0.31 | -16.06% | 216 | 2,242 | 70.02% |
| JD241101C00045000 | 2024-10-09 3:55PM EDT | 2024-11-01 | 2.00 | 1.93 | 2.22 | -0.13 | -6.10% | 247 | 700 | 69.04% |
| JD241108C00045000 | 2024-10-09 2:42PM EDT | 2024-11-08 | 2.45 | 2.23 | 2.85 | -0.05 | -2.00% | 20 | 314 | 70.12% |
| JD241115C00045000 | 2024-10-09 3:55PM EDT | 2024-11-15 | 2.80 | 2.68 | 2.84 | -0.25 | -8.20% | 319 | 3,306 | 67.19% |
| JD241122C00045000 | 2024-10-09 10:57AM EDT | 2024-11-22 | 2.79 | 2.97 | 3.20 | -0.33 | -10.58% | 29 | 351 | 67.14% |
| JD241220C00045000 | 2024-10-09 3:59PM EDT | 2024-12-20 | 3.75 | 3.70 | 3.80 | -0.35 | -8.54% | 158 | 2,804 | 61.26% |
| JD250117C00045000 | 2024-10-09 2:36PM EDT | 2025-01-17 | 4.40 | 4.25 | 4.85 | -0.25 | -5.38% | 623 | 7,232 | 60.93% |
| JD250321C00045000 | 2024-10-09 3:39PM EDT | 2025-03-21 | 5.70 | 5.60 | 5.75 | -0.30 | -5.00% | 125 | 1,511 | 57.57% |
| JD250620C00045000 | 2024-10-09 10:49AM EDT | 2025-06-20 | 6.20 | 6.25 | 7.70 | -0.73 | -10.53% | 13 | 2,302 | 55.29% |
| JD250919C00045000 | 2024-10-09 12:37PM EDT | 2025-09-19 | 7.97 | 7.65 | 8.00 | +0.01 | +0.13% | 28 | 53 | 52.60% |
| JD251219C00045000 | 2024-10-08 3:26PM EDT | 2025-12-19 | 9.10 | 8.70 | 9.25 | 0.00 | - | 17 | 180 | 53.05% |
| JD260116C00045000 | 2024-10-09 3:33PM EDT | 2026-01-16 | 9.40 | 9.05 | 9.90 | -0.30 | -3.09% | 53 | 2,949 | 54.08% |
| JD260618C00045000 | 2024-10-09 10:07AM EDT | 2026-06-18 | 10.25 | 10.25 | 11.55 | -0.25 | -2.38% | 3 | 124 | 53.51% |
| JD261218C00045000 | 2024-10-08 1:14PM EDT | 2026-12-18 | 11.65 | 11.40 | 11.95 | 0.00 | - | 3 | 18 | 50.18% |
| JD270115C00045000 | 2024-10-08 3:08PM EDT | 2027-01-15 | 12.00 | 11.60 | 12.15 | 0.00 | - | 23 | 282 | 50.15% |
Opciones de ventapor11 de octubre de 2024
| Nombre del contrato | Fecha de última operación | Fecha de vencimiento | Último precio | Oferta | Demanda | Cambio | Cambio en % | Volumen | Interés abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| JD241011P00045000 | 2024-10-09 1:44PM EDT | 2024-10-11 | 2.40 | 2.36 | 2.49 | -0.10 | -4.00% | 61 | 3,125 | 76.56% |
| JD241018P00045000 | 2024-10-09 11:45AM EDT | 2024-10-18 | 3.00 | 3.15 | 3.30 | -0.13 | -4.15% | 71 | 1,348 | 71.24% |
| JD241025P00045000 | 2024-10-09 11:42AM EDT | 2024-10-25 | 3.60 | 3.65 | 3.75 | +0.30 | +9.09% | 44 | 387 | 67.43% |
| JD241101P00045000 | 2024-10-09 9:47AM EDT | 2024-11-01 | 3.68 | 3.95 | 4.20 | -0.32 | -8.00% | 27 | 517 | 65.28% |
| JD241108P00045000 | 2024-10-08 2:52PM EDT | 2024-11-08 | 4.15 | 2.84 | 4.50 | 0.00 | - | 38 | 54 | 65.97% |
| JD241115P00045000 | 2024-10-09 12:30PM EDT | 2024-11-15 | 4.40 | 4.65 | 4.75 | +0.10 | +2.33% | 81 | 1,040 | 63.14% |
| JD241122P00045000 | 2024-10-08 2:55PM EDT | 2024-11-22 | 4.95 | 4.90 | 5.10 | +0.20 | +4.21% | 27 | 167 | 62.99% |
| JD241220P00045000 | 2024-10-09 1:11PM EDT | 2024-12-20 | 5.30 | 5.45 | 5.55 | 0.00 | - | 3 | 935 | 55.86% |
| JD250117P00045000 | 2024-10-09 11:16AM EDT | 2025-01-17 | 6.01 | 5.85 | 6.90 | +0.26 | +4.52% | 1 | 2,770 | 57.20% |
| JD250321P00045000 | 2024-10-09 12:49PM EDT | 2025-03-21 | 6.70 | 6.60 | 7.05 | +0.30 | +4.69% | 6 | 1,741 | 50.71% |
| JD250620P00045000 | 2024-10-08 11:51AM EDT | 2025-06-20 | 7.60 | 7.05 | 8.30 | 0.00 | - | 1 | 26 | 49.41% |
| JD250919P00045000 | 2024-10-08 3:03PM EDT | 2025-09-19 | 9.00 | 8.75 | 10.05 | 0.00 | - | 3 | 609 | 53.02% |
| JD251219P00045000 | 2024-10-04 9:30AM EDT | 2025-12-19 | 8.30 | 9.20 | 9.85 | 0.00 | - | 1 | 260 | 46.08% |
| JD260116P00045000 | 2024-10-09 11:42AM EDT | 2026-01-16 | 9.55 | 8.80 | 10.00 | -0.15 | -1.55% | 1 | 1,470 | 45.46% |
| JD260618P00045000 | 2024-10-02 12:11PM EDT | 2026-06-18 | 10.50 | 9.60 | 11.10 | 0.00 | - | - | 3 | 44.46% |
| JD261218P00045000 | 2024-10-07 1:21PM EDT | 2026-12-18 | 10.55 | 11.10 | 11.65 | 0.00 | - | 3 | 5 | 41.28% |
| JD270115P00045000 | 2024-10-07 12:23PM EDT | 2027-01-15 | 10.94 | 11.20 | 11.75 | 0.00 | - | 5 | 10 | 40.97% |
© 2024 Yahoo. Todos los derechos reservados.