JD - JD.com, Inc.
NasdaqGS - NasdaqGS Precio en tiempo real. Divisa en USD.
En dinero
Llamadaspor16 de junio de 2023
| Nombre del contrato | Fecha de última operación | Golpe | Último precio | Oferta | Demanda | Cambio | Cambio en % | Volumen | Interés abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| JD230616C00017500 | 2023-05-25 2:43PM EDT | 17.50 | 14.90 | 15.55 | 15.75 | 0.00 | - | 69 | 91 | 131.25% |
| JD230616C00020000 | 2023-05-25 11:58AM EDT | 20.00 | 12.65 | 13.10 | 13.25 | 0.00 | - | 10 | 55 | 113.28% |
| JD230616C00022500 | 2023-05-25 2:06PM EDT | 22.50 | 10.05 | 10.60 | 10.75 | 0.00 | - | 1 | 157 | 89.84% |
| JD230616C00025000 | 2023-05-24 1:48PM EDT | 25.00 | 9.00 | 8.15 | 8.30 | 0.00 | - | 2 | 39 | 75.98% |
| JD230616C00027000 | 2023-05-25 1:33PM EDT | 27.00 | 5.70 | 6.20 | 6.35 | +5.70 | - | - | 3 | 63.67% |
| JD230616C00027500 | 2023-05-26 10:46AM EDT | 27.50 | 6.00 | 5.70 | 5.85 | +0.75 | +14.29% | 3 | 60 | 59.18% |
| JD230616C00028000 | 2023-05-25 10:11AM EDT | 28.00 | 5.25 | 5.25 | 5.40 | +5.25 | - | - | 3 | 58.59% |
| JD230616C00029000 | 2023-05-25 12:15PM EDT | 29.00 | 3.85 | 4.35 | 4.45 | +3.85 | - | - | 6 | 54.10% |
| JD230616C00030000 | 2023-05-26 11:29AM EDT | 30.00 | 3.70 | 3.50 | 3.60 | +0.62 | +20.13% | 185 | 1,119 | 51.76% |
| JD230616C00030500 | 2023-05-25 10:34AM EDT | 30.50 | 3.00 | 3.10 | 3.20 | +3.00 | - | - | 5 | 50.78% |
| JD230616C00031000 | 2023-05-26 10:35AM EDT | 31.00 | 2.78 | 2.74 | 2.79 | +2.78 | - | 20 | 2 | 50.64% |
| JD230616C00031500 | 2023-05-26 11:05AM EDT | 31.50 | 2.55 | 2.38 | 2.43 | +2.55 | - | 3 | 46 | 49.61% |
| JD230616C00032000 | 2023-05-26 1:41PM EDT | 32.00 | 2.12 | 2.06 | 2.10 | +2.12 | - | 110 | 119 | 48.93% |
| JD230616C00032500 | 2023-05-26 3:51PM EDT | 32.50 | 1.77 | 1.77 | 1.80 | +0.25 | +16.45% | 355 | 6,754 | 48.34% |
| JD230616C00033000 | 2023-05-26 3:57PM EDT | 33.00 | 1.53 | 1.50 | 1.53 | +1.53 | - | 488 | 289 | 47.95% |
| JD230616C00033500 | 2023-05-26 3:48PM EDT | 33.50 | 1.26 | 1.26 | 1.30 | +1.26 | - | 179 | 229 | 48.00% |
| JD230616C00034000 | 2023-05-26 3:55PM EDT | 34.00 | 1.06 | 1.04 | 1.08 | +1.06 | - | 482 | 346 | 47.46% |
| JD230616C00034500 | 2023-05-26 2:57PM EDT | 34.50 | 0.88 | 0.87 | 0.89 | +0.88 | - | 401 | 127 | 47.12% |
| JD230616C00035000 | 2023-05-26 3:55PM EDT | 35.00 | 0.71 | 0.70 | 0.74 | +0.10 | +16.39% | 2,720 | 8,042 | 47.27% |
| JD230616C00035500 | 2023-05-26 3:51PM EDT | 35.50 | 0.58 | 0.57 | 0.61 | +0.58 | - | 39 | 149 | 47.41% |
| JD230616C00036000 | 2023-05-26 3:56PM EDT | 36.00 | 0.50 | 0.46 | 0.50 | +0.50 | - | 30 | 177 | 47.56% |
| JD230616C00036500 | 2023-05-26 3:40PM EDT | 36.50 | 0.38 | 0.37 | 0.41 | +0.38 | - | 149 | 341 | 47.85% |
| JD230616C00037000 | 2023-05-26 3:33PM EDT | 37.00 | 0.30 | 0.30 | 0.33 | +0.30 | - | 103 | 924 | 47.85% |
| JD230616C00037500 | 2023-05-26 3:41PM EDT | 37.50 | 0.24 | 0.25 | 0.27 | +0.01 | +4.35% | 236 | 8,975 | 48.24% |
| JD230616C00038000 | 2023-05-26 3:59PM EDT | 38.00 | 0.22 | 0.20 | 0.22 | +0.22 | - | 103 | 112 | 48.63% |
| JD230616C00038500 | 2023-05-26 9:35AM EDT | 38.50 | 0.15 | 0.16 | 0.19 | +0.15 | - | 1 | 54 | 49.81% |
| JD230616C00039000 | 2023-05-26 2:46PM EDT | 39.00 | 0.15 | 0.13 | 0.16 | +0.15 | - | 2 | 166 | 50.59% |
| JD230616C00039500 | 2023-05-26 2:18PM EDT | 39.50 | 0.13 | 0.11 | 0.14 | +0.13 | - | 2 | 54 | 50.39% |
| JD230616C00040000 | 2023-05-26 3:58PM EDT | 40.00 | 0.11 | 0.10 | 0.11 | +0.01 | +10.00% | 660 | 28,772 | 51.17% |
| JD230616C00040500 | 2023-05-25 3:26PM EDT | 40.50 | 0.09 | 0.08 | 0.10 | +0.09 | - | - | 1,063 | 51.95% |
| JD230616C00041000 | 2023-05-26 12:40PM EDT | 41.00 | 0.08 | 0.07 | 0.09 | +0.08 | - | 3 | 75 | 53.13% |
| JD230616C00042000 | 2023-05-26 10:27AM EDT | 42.00 | 0.06 | 0.05 | 0.07 | +0.06 | - | 1 | 197 | 55.08% |
| JD230616C00042500 | 2023-05-26 2:45PM EDT | 42.50 | 0.06 | 0.05 | 0.06 | 0.00 | - | 209 | 12,197 | 56.25% |
| JD230616C00043000 | 2023-05-25 9:44AM EDT | 43.00 | 0.08 | 0.04 | 0.06 | +0.08 | - | - | 23 | 57.42% |
| JD230616C00044000 | 2023-05-22 9:44AM EDT | 44.00 | 0.18 | 0.03 | 0.05 | +0.18 | - | - | 50 | 59.38% |
| JD230616C00045000 | 2023-05-26 3:58PM EDT | 45.00 | 0.04 | 0.03 | 0.04 | -0.01 | -20.00% | 40 | 12,044 | 62.11% |
| JD230616C00047500 | 2023-05-26 3:21PM EDT | 47.50 | 0.04 | 0.02 | 0.04 | 0.00 | - | 197 | 5,616 | 69.53% |
| JD230616C00050000 | 2023-05-26 1:04PM EDT | 50.00 | 0.03 | 0.02 | 0.03 | +0.01 | +50.00% | 20 | 16,142 | 75.78% |
| JD230616C00052500 | 2023-05-26 12:57PM EDT | 52.50 | 0.03 | 0.01 | 0.03 | 0.00 | - | 2 | 2,346 | 81.25% |
| JD230616C00055000 | 2023-05-26 11:06AM EDT | 55.00 | 0.02 | 0.01 | 0.02 | -0.01 | -33.33% | 43 | 13,864 | 85.94% |
| JD230616C00057500 | 2023-05-17 11:55AM EDT | 57.50 | 0.05 | 0.00 | 0.02 | 0.00 | - | 5 | 14,171 | 87.50% |
| JD230616C00060000 | 2023-05-26 3:01PM EDT | 60.00 | 0.02 | 0.01 | 0.03 | +0.01 | +100.00% | 1,196 | 37,520 | 101.56% |
| JD230616C00062500 | 2023-05-16 3:14PM EDT | 62.50 | 0.05 | 0.00 | 0.02 | 0.00 | - | 5 | 18,478 | 98.44% |
| JD230616C00065000 | 2023-05-26 11:27AM EDT | 65.00 | 0.02 | 0.01 | 0.02 | +0.01 | +100.00% | 3 | 7,306 | 109.38% |
| JD230616C00067500 | 2023-05-26 1:26PM EDT | 67.50 | 0.01 | 0.00 | 0.02 | 0.00 | - | 2 | 3,182 | 109.38% |
| JD230616C00070000 | 2023-05-26 11:03AM EDT | 70.00 | 0.02 | 0.00 | 0.02 | +0.01 | +100.00% | 1 | 7,456 | 115.63% |
| JD230616C00072500 | 2023-05-17 12:56PM EDT | 72.50 | 0.02 | 0.00 | 0.02 | 0.00 | - | 190 | 9,119 | 118.75% |
| JD230616C00075000 | 2023-05-12 12:37PM EDT | 75.00 | 0.03 | 0.00 | 0.01 | 0.00 | - | 1 | 9,988 | 115.63% |
| JD230616C00080000 | 2023-05-15 12:16PM EDT | 80.00 | 0.02 | 0.00 | 0.03 | 0.00 | - | 70 | 13,324 | 137.50% |
| JD230616C00085000 | 2023-05-05 11:39AM EDT | 85.00 | 0.03 | 0.00 | 0.03 | 0.00 | - | 1 | 38,397 | 145.31% |
| JD230616C00090000 | 2023-05-04 11:59AM EDT | 90.00 | 0.02 | 0.00 | 0.03 | 0.00 | - | 6 | 11,665 | 153.13% |
| JD230616C00095000 | 2023-05-19 11:55AM EDT | 95.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 4 | 24,890 | 153.13% |
Ponepor16 de junio de 2023
| Nombre del contrato | Fecha de última operación | Golpe | Último precio | Oferta | Demanda | Cambio | Cambio en % | Volumen | Interés abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| JD230616P00017500 | 2023-04-25 11:06AM EDT | 17.50 | 0.02 | 0.00 | 0.04 | 0.00 | - | 21 | 114 | 115.63% |
| JD230616P00020000 | 2023-05-19 1:33PM EDT | 20.00 | 0.02 | 0.00 | 0.02 | 0.00 | - | 10 | 162 | 85.94% |
| JD230616P00022500 | 2023-05-24 10:35AM EDT | 22.50 | 0.02 | 0.00 | 0.08 | 0.00 | - | 1 | 106 | 81.25% |
| JD230616P00025000 | 2023-05-26 3:37PM EDT | 25.00 | 0.04 | 0.01 | 0.04 | -0.02 | -33.33% | 5 | 1,274 | 57.03% |
| JD230616P00026000 | 2023-05-26 3:56PM EDT | 26.00 | 0.06 | 0.03 | 0.06 | +0.06 | - | 7 | 0 | 55.08% |
| JD230616P00027000 | 2023-05-26 11:53AM EDT | 27.00 | 0.09 | 0.05 | 0.09 | +0.09 | - | 1 | 1 | 51.95% |
| JD230616P00027500 | 2023-05-26 12:41PM EDT | 27.50 | 0.11 | 0.09 | 0.10 | -0.05 | -31.25% | 9 | 4,584 | 51.17% |
| JD230616P00028000 | 2023-05-25 1:21PM EDT | 28.00 | 0.23 | 0.12 | 0.13 | +0.23 | - | - | 703 | 50.20% |
| JD230616P00029000 | 2023-05-26 2:04PM EDT | 29.00 | 0.21 | 0.20 | 0.22 | +0.21 | - | 14 | 118 | 49.02% |
| JD230616P00029500 | 2023-05-26 2:11PM EDT | 29.50 | 0.27 | 0.26 | 0.28 | +0.27 | - | 8 | 31 | 48.05% |
| JD230616P00030000 | 2023-05-26 3:56PM EDT | 30.00 | 0.35 | 0.33 | 0.36 | -0.18 | -33.96% | 178 | 6,790 | 47.46% |
| JD230616P00030500 | 2023-05-26 3:43PM EDT | 30.50 | 0.44 | 0.43 | 0.45 | +0.44 | - | 75 | 280 | 46.39% |
| JD230616P00031000 | 2023-05-26 12:22PM EDT | 31.00 | 0.55 | 0.54 | 0.57 | +0.55 | - | 47 | 283 | 45.90% |
| JD230616P00031500 | 2023-05-26 3:07PM EDT | 31.50 | 0.68 | 0.69 | 0.72 | +0.68 | - | 3 | 198 | 45.61% |
| JD230616P00032000 | 2023-05-26 2:47PM EDT | 32.00 | 0.85 | 0.86 | 0.89 | +0.85 | - | 1,088 | 2,672 | 45.12% |
| JD230616P00032500 | 2023-05-26 3:56PM EDT | 32.50 | 1.07 | 1.06 | 1.09 | -0.41 | -27.70% | 1,109 | 23,913 | 44.73% |
| JD230616P00033000 | 2023-05-26 3:13PM EDT | 33.00 | 1.29 | 1.29 | 1.32 | +1.29 | - | 106 | 210 | 44.39% |
| JD230616P00033500 | 2023-05-26 3:01PM EDT | 33.50 | 1.52 | 1.55 | 1.59 | +1.52 | - | 178 | 215 | 44.43% |
| JD230616P00034000 | 2023-05-26 10:35AM EDT | 34.00 | 1.84 | 1.84 | 1.87 | +1.84 | - | 21 | 555 | 43.85% |
| JD230616P00034500 | 2023-05-26 3:02PM EDT | 34.50 | 2.12 | 2.16 | 2.20 | +2.12 | - | 3 | 45 | 44.04% |
| JD230616P00035000 | 2023-05-26 3:50PM EDT | 35.00 | 2.56 | 2.48 | 2.55 | -0.49 | -16.07% | 218 | 25,329 | 44.04% |
| JD230616P00035500 | 2023-05-26 2:19PM EDT | 35.50 | 2.87 | 2.85 | 2.92 | +2.87 | - | 4 | 116 | 43.95% |
| JD230616P00036000 | 2023-05-26 10:37AM EDT | 36.00 | 3.18 | 3.20 | 3.35 | +3.18 | - | 9 | 72 | 45.51% |
| JD230616P00036500 | 2023-05-26 10:18AM EDT | 36.50 | 3.81 | 3.65 | 3.75 | +3.81 | - | 14 | 185 | 45.02% |
| JD230616P00037000 | 2023-05-26 11:32AM EDT | 37.00 | 4.00 | 4.05 | 4.20 | +4.00 | - | 5 | 110 | 46.29% |
| JD230616P00037500 | 2023-05-26 3:51PM EDT | 37.50 | 4.62 | 4.50 | 4.65 | -0.62 | -11.83% | 13 | 13,200 | 47.07% |
| JD230616P00038000 | 2023-05-25 9:56AM EDT | 38.00 | 5.00 | 4.95 | 5.10 | +5.00 | - | - | 20 | 47.27% |
| JD230616P00038500 | 2023-05-23 11:54AM EDT | 38.50 | 3.45 | 5.35 | 5.55 | +3.45 | - | - | 4 | 46.88% |
| JD230616P00039000 | 2023-05-25 12:55PM EDT | 39.00 | 6.57 | 5.90 | 6.05 | +6.57 | - | - | 2 | 49.81% |
| JD230616P00040000 | 2023-05-26 1:07PM EDT | 40.00 | 6.82 | 6.85 | 7.00 | -0.91 | -11.77% | 5 | 12,594 | 50.59% |
| JD230616P00040500 | 2023-05-22 9:33AM EDT | 40.50 | 4.70 | 7.35 | 7.50 | +4.70 | - | - | 1 | 53.13% |
| JD230616P00041000 | 2023-05-26 12:44PM EDT | 41.00 | 7.88 | 7.85 | 7.95 | +7.88 | - | 2 | 0 | 48.83% |
| JD230616P00042000 | 2023-05-25 10:35AM EDT | 42.00 | 9.18 | 8.85 | 8.95 | +9.18 | - | - | 0 | 53.13% |
| JD230616P00042500 | 2023-05-26 2:36PM EDT | 42.50 | 9.30 | 9.35 | 9.45 | -0.77 | -7.65% | 46 | 9,437 | 55.47% |
| JD230616P00043000 | 2023-05-25 12:26PM EDT | 43.00 | 10.60 | 9.85 | 9.95 | +10.60 | - | - | 1 | 57.42% |
| JD230616P00044000 | 2023-05-26 9:33AM EDT | 44.00 | 11.35 | 10.80 | 10.95 | +11.35 | - | 2 | 1 | 61.72% |
| JD230616P00045000 | 2023-05-26 11:24AM EDT | 45.00 | 11.65 | 11.80 | 11.95 | -0.85 | -6.80% | 18 | 320 | 65.63% |
| JD230616P00047500 | 2023-05-26 12:06PM EDT | 47.50 | 14.26 | 14.25 | 14.45 | -0.09 | -0.63% | 1 | 158 | 75.00% |
| JD230616P00050000 | 2023-05-26 2:15PM EDT | 50.00 | 16.85 | 16.80 | 16.95 | -0.35 | -2.03% | 2 | 619 | 83.59% |
| JD230616P00052500 | 2023-05-24 3:42PM EDT | 52.50 | 18.60 | 19.30 | 19.45 | 0.00 | - | 620 | 142 | 91.80% |
| JD230616P00055000 | 2023-05-18 11:55AM EDT | 55.00 | 18.85 | 21.85 | 21.95 | 0.00 | - | 58 | 1 | 50.00% |
| JD230616P00057500 | 2023-05-22 9:51AM EDT | 57.50 | 21.04 | 24.25 | 24.45 | 0.00 | - | 5 | 0 | 106.25% |
| JD230616P00060000 | 2023-05-25 10:38AM EDT | 60.00 | 27.10 | 26.70 | 26.95 | 0.00 | - | 1 | 100 | 113.28% |
| JD230616P00062500 | 2023-05-18 3:20PM EDT | 62.50 | 26.65 | 29.30 | 29.45 | 0.00 | - | 35 | 48 | 119.53% |
| JD230616P00065000 | 2023-05-12 11:39AM EDT | 65.00 | 29.40 | 31.80 | 31.95 | 0.00 | - | 3 | 1 | 125.78% |
| JD230616P00067500 | 2023-05-18 9:48AM EDT | 67.50 | 31.15 | 34.30 | 34.45 | 0.00 | - | 1 | 0 | 131.25% |
| JD230616P00070000 | 2023-05-25 11:49AM EDT | 70.00 | 37.35 | 36.75 | 36.95 | 0.00 | - | 2 | 0 | 136.72% |
| JD230616P00072500 | 2023-03-13 10:26AM EDT | 72.50 | 32.55 | 34.75 | 35.00 | 0.00 | - | 1 | 0 | 0.00% |
| JD230616P00075000 | 2023-03-21 9:35AM EDT | 75.00 | 36.45 | 38.40 | 38.60 | 0.00 | - | 3 | 1 | 0.00% |
| JD230616P00080000 | 2023-04-20 12:08PM EDT | 80.00 | 43.75 | 44.85 | 45.10 | 0.00 | - | 1 | 1 | 0.00% |
| JD230616P00085000 | 2023-03-28 12:47PM EDT | 85.00 | 43.95 | 50.00 | 50.45 | 0.00 | - | 2 | 0 | 0.00% |
| JD230616P00090000 | 2023-05-11 9:51AM EDT | 90.00 | 52.45 | 56.70 | 56.95 | 0.00 | - | 1 | 2 | 174.22% |
| JD230616P00095000 | 2023-05-16 9:44AM EDT | 95.00 | 57.55 | 61.80 | 61.95 | 0.00 | - | 2 | 0 | 182.03% |
© 2023 Yahoo. Todos los derechos reservados.