JD - JD.com, Inc.

NasdaqGS - NasdaqGS Precio en tiempo real. Divisa en USD.
En dinero
Mostrar:ListaCubrir
Llamadaspor19 de enero de 2024
Nombre del contratoFecha de última operaciónGolpeÚltimo precioOfertaDemandaCambioCambio en %VolumenInterés abiertoVolatilidad implícita
JD240119C000175002023-05-25 12:58PM EDT17.5016.0018.8019.050.00-1378.13%
JD240119C000200002023-05-31 3:10PM EDT20.0013.7216.5516.800.00-29271.34%
JD240119C000212602023-04-26 12:50PM EDT21.2614.8513.2013.750.00-2540.00%
JD240119C000225002023-05-18 1:07PM EDT22.5014.8014.4514.65-0.20-1.33%1766.50%
JD240119C000237602023-06-02 2:28PM EDT23.7613.5013.4013.60-0.55-3.91%41264.06%
JD240119C000250002023-06-02 2:37PM EDT25.0012.5012.4012.60+0.65+5.49%391,07261.96%
JD240119C000262602023-06-02 2:35PM EDT26.2611.5511.5011.60+0.40+3.59%1564960.43%
JD240119C000275002023-06-02 2:41PM EDT27.5010.6010.5010.70+2.36+28.64%5058.42%
JD240119C000287602023-05-31 9:52AM EDT28.767.159.609.750.00-13156.59%
JD240119C000300002023-06-02 2:16PM EDT30.008.908.758.95+0.45+5.33%2295855.41%
JD240119C000312602023-06-02 12:03PM EDT31.268.058.008.15+0.20+2.55%227654.52%
JD240119C000325002023-06-02 12:03PM EDT32.507.407.307.40+0.42+6.02%132,78753.63%
JD240119C000337602023-06-01 11:43AM EDT33.766.256.556.700.00-234152.48%
JD240119C000350002023-06-02 1:59PM EDT35.006.055.906.05+0.24+4.13%442,44651.60%
JD240119C000362602023-06-02 1:28PM EDT36.265.555.355.45+0.25+4.72%4634551.12%
JD240119C000375002023-06-02 2:20PM EDT37.504.924.854.90+0.49+11.06%643,99150.66%
JD240119C000387602023-06-02 9:54AM EDT38.764.604.304.40+0.30+6.98%21,04850.38%
JD240119C000400002023-06-02 2:35PM EDT40.003.953.903.95+0.25+6.76%4562,67449.93%
JD240119C000412602023-06-01 2:49PM EDT41.263.383.503.600.00-358350.12%
JD240119C000425002023-06-02 1:51PM EDT42.503.243.203.25+0.34+11.72%21,28149.98%
JD240119C000437602023-05-31 1:39PM EDT43.761.852.842.910.00-170349.68%
JD240119C000450002023-06-02 1:49PM EDT45.002.652.572.62+0.15+6.00%4813,09049.54%
JD240119C000462602023-06-01 2:01PM EDT46.262.272.312.360.00-371649.49%
JD240119C000475002023-06-01 1:21PM EDT47.502.052.102.160.00-171449.76%
JD240119C000487602023-06-01 10:34AM EDT48.761.651.891.950.00-11090349.76%
JD240119C000500002023-06-02 1:47PM EDT50.001.801.721.77+0.22+13.92%974,92049.83%
JD240119C000512602023-06-01 10:36AM EDT51.261.351.571.610.00-15977149.98%
JD240119C000525002023-06-01 1:21PM EDT52.501.391.431.480.00-922,48250.27%
JD240119C000537602023-06-02 2:33PM EDT53.761.331.311.35+0.18+15.65%11,06950.17%
JD240119C000550002023-06-02 1:32PM EDT55.001.241.201.24+0.10+8.77%138,09450.39%
JD240119C000562602023-05-30 11:15AM EDT56.260.741.111.140.00-165450.71%
JD240119C000575002023-06-01 3:59PM EDT57.500.941.021.060.00-131,01851.00%
JD240119C000587602023-06-01 9:50AM EDT58.760.820.940.980.00-10093151.27%
JD240119C000600002023-06-02 12:17PM EDT60.000.890.880.91+0.07+8.54%104,39351.66%
JD240119C000612602023-05-31 3:58PM EDT61.260.830.800.85+0.18+27.69%121,46851.86%
JD240119C000625002023-05-30 11:21AM EDT62.500.500.740.790.00-447352.12%
JD240119C000637602023-05-31 2:54PM EDT63.760.540.690.740.00-33899852.49%
JD240119C000650002023-05-26 1:33PM EDT65.000.680.650.69+0.19+38.78%502,99652.83%
JD240119C000662602023-05-31 1:48PM EDT66.260.610.600.64+0.18+41.86%1363153.03%
JD240119C000675002023-06-02 9:41AM EDT67.500.580.570.61+0.21+56.76%2612,49453.52%
JD240119C000687602023-05-17 9:37AM EDT68.760.690.530.570.00-11,02653.76%
JD240119C000700002023-06-02 12:14PM EDT70.000.520.500.54+0.18+52.94%521,84054.15%
JD240119C000712602023-05-16 9:37AM EDT71.260.630.460.510.00-81,84854.35%
JD240119C000725002023-06-01 12:13PM EDT72.500.420.430.480.00-375254.59%
JD240119C000737602023-06-02 2:38PM EDT73.760.430.410.46+0.11+34.38%179,02655.03%
JD240119C000750002023-06-02 9:38AM EDT75.000.390.390.43+0.01+2.63%162,78155.32%
JD240119C000762602023-05-23 10:08AM EDT76.260.340.360.410.00-11,45755.57%
JD240119C000775002022-05-04 9:44AM EDT77.5011.600.000.000.00-107025.00%
JD240119C000787602023-06-01 2:46PM EDT78.760.300.330.370.00-181,39956.25%
JD240119C000800002023-06-02 12:53PM EDT80.000.350.310.35+0.13+59.09%300056.45%
JD240119C000812602023-06-01 1:18PM EDT81.260.290.290.330.00-201,66456.64%
JD240119C000825002022-04-21 2:06PM EDT82.505.640.000.000.00-3025.00%
JD240119C000837602023-05-18 12:04PM EDT83.760.300.260.310.00-497057.37%
JD240119C000850002023-06-02 10:30AM EDT85.000.240.250.30+0.01+4.35%18,29057.76%
JD240119C000862602023-05-19 10:05AM EDT86.260.270.230.280.00-219757.76%
JD240119C000875002022-04-26 12:49PM EDT87.506.800.000.000.00-2025.00%
JD240119C000887602023-05-05 12:50PM EDT88.760.210.210.270.00-31,01458.59%
JD240119C000900002023-05-31 12:57PM EDT90.000.170.200.250.00-41,59858.69%
JD240119C000912602023-05-24 9:33AM EDT91.260.190.190.240.00-630658.89%
JD240119C000925002022-04-21 2:07PM EDT92.504.060.000.000.00-2025.00%
JD240119C000937602023-04-21 9:35AM EDT93.760.180.150.220.00-169058.89%
JD240119C000950002023-05-24 9:35AM EDT95.000.170.160.210.00-3187559.47%
JD240119C000962602023-05-19 3:42PM EDT96.260.150.150.210.00-1014459.86%
JD240119C000975002022-05-06 11:42AM EDT97.505.550.000.000.00-2025.00%
JD240119C000987602023-05-26 1:41PM EDT98.760.170.140.23+0.06+54.55%1002,51261.33%
JD240119C001000002022-05-18 12:11PM EDT100.003.770.000.000.00-1025.00%
JD240119C001037602023-05-08 12:58PM EDT103.760.120.120.210.00-14,14862.60%
JD240119C001050002022-05-11 3:53PM EDT105.003.400.000.000.00-2025.00%
JD240119C001087602023-05-18 11:27AM EDT108.760.140.100.130.00-51,11461.62%
JD240119C001100002022-05-17 10:39AM EDT110.002.700.000.000.00-2025.00%
JD240119C001137602023-06-02 9:32AM EDT113.760.100.090.16+0.02+25.00%148064.26%
JD240119C001150002022-05-11 3:46PM EDT115.002.700.000.000.00-2025.00%
JD240119C001187602023-06-02 9:30AM EDT118.760.080.070.09+0.05+166.67%101,58662.50%
JD240119C001200002022-05-17 1:36PM EDT120.002.240.000.000.00-3025.00%
JD240119C001237602023-05-18 12:26PM EDT123.760.080.060.080.00-91,40963.28%
JD240119C001250002022-05-12 9:33AM EDT125.002.000.000.000.00-2025.00%
JD240119C001287602023-06-02 1:28PM EDT128.760.070.050.07+0.01+16.67%21,14463.67%
JD240119C001300002022-05-18 2:46PM EDT130.001.500.000.000.00-3025.00%
Ponepor19 de enero de 2024
Nombre del contratoFecha de última operaciónGolpeÚltimo precioOfertaDemandaCambioCambio en %VolumenInterés abiertoVolatilidad implícita
JD240119P000175002023-06-01 9:30AM EDT17.500.370.230.310.00-181,16756.25%
JD240119P000200002023-06-02 9:43AM EDT20.000.450.460.49-0.25-35.71%4576153.81%
JD240119P000212602023-05-25 1:11PM EDT21.260.900.580.620.00-2038252.34%
JD240119P000225002023-06-02 9:35AM EDT22.500.710.720.77-0.18-20.22%2632550.93%
JD240119P000237602023-05-26 9:54AM EDT23.761.270.900.940.00-352,61449.95%
JD240119P000250002023-06-02 9:38AM EDT25.001.151.101.14-0.11-8.73%254,27748.58%
JD240119P000262602023-06-01 9:35AM EDT26.261.701.351.390.00-12,73547.49%
JD240119P000275002023-06-02 11:41AM EDT27.501.671.631.67-0.13-7.22%11,95146.41%
JD240119P000287602023-06-01 10:32AM EDT28.762.401.952.000.00-251,95145.39%
JD240119P000300002023-06-01 12:39PM EDT30.002.552.322.370.00-1,0266,32744.46%
JD240119P000312602023-06-02 10:07AM EDT31.262.702.752.79-0.60-18.18%1212,70543.52%
JD240119P000325002023-06-02 9:34AM EDT32.503.253.203.30-0.37-10.22%64,42443.09%
JD240119P000337602023-06-01 10:45AM EDT33.764.303.753.850.00-11,49942.47%
JD240119P000350002023-06-02 1:38PM EDT35.004.334.304.45-0.58-11.81%37,54341.94%
JD240119P000362602023-06-02 9:33AM EDT36.264.954.955.10-0.98-16.53%151,28441.31%
JD240119P000375002023-06-02 2:37PM EDT37.505.725.655.80-0.88-13.33%133,71140.80%
JD240119P000387602023-05-31 3:47PM EDT38.768.356.406.550.00-2075640.19%
JD240119P000400002023-06-02 9:40AM EDT40.007.317.207.35-2.34-24.25%142,31039.71%
JD240119P000412602023-05-01 1:59PM EDT41.268.359.9010.300.00-5066456.42%
JD240119P000425002023-06-02 9:41AM EDT42.508.858.959.10-1.50-14.49%3391538.82%
JD240119P000437602023-05-18 3:05PM EDT43.769.909.9010.050.00-152,41238.43%
JD240119P000450002023-05-25 1:22PM EDT45.0013.3110.9011.000.00-21,50337.82%
JD240119P000462602023-05-18 9:32AM EDT46.2611.3511.9012.000.00-111,83837.16%
JD240119P000475002023-05-31 10:53AM EDT47.5016.1312.9513.050.00-160236.91%
JD240119P000487602023-05-24 9:38AM EDT48.7614.9013.9514.100.00-11,07336.06%
JD240119P000500002023-06-01 11:54AM EDT50.0015.9015.1015.250.00-24,49636.55%
JD240119P000512602023-05-30 10:51AM EDT51.2619.2016.2016.350.00-188435.67%
JD240119P000525002023-05-12 11:39AM EDT52.5017.4017.3517.550.00-11,11436.52%
JD240119P000537602023-05-10 1:17PM EDT53.7619.4518.5018.650.00-81,43034.82%
JD240119P000550002023-05-24 3:30PM EDT55.0021.2219.7019.850.00-11,53335.25%
JD240119P000562602023-05-12 9:59AM EDT56.2620.2520.8521.050.00-31,26935.01%
JD240119P000575002023-05-25 11:09AM EDT57.5024.4922.0022.250.00-268335.06%
JD240119P000587602023-05-31 3:55PM EDT58.7626.2023.2523.450.00-3408234.18%
JD240119P000600002023-06-02 10:48AM EDT60.0024.2024.5024.65-3.20-11.68%41,50033.55%
JD240119P000612602023-05-31 3:55PM EDT61.2628.6525.6025.950.00-1,17027936.33%
JD240119P000625002023-05-31 3:55PM EDT62.5029.9026.8027.100.00-1,08016032.62%
JD240119P000637602023-05-31 2:12PM EDT63.7631.6028.1528.400.00-752736.13%
JD240119P000650002023-05-31 3:30PM EDT65.0032.6029.3529.650.00-1137.60%
JD240119P000662602023-06-01 11:38AM EDT66.2631.5030.6030.850.00-4434.57%
JD240119P000675002023-04-20 11:37AM EDT67.5031.0032.2032.650.00-2054.00%
JD240119P000687602023-05-03 3:15PM EDT68.7634.3232.9033.450.00-18042.29%
JD240119P000700002023-06-01 3:18PM EDT70.0035.1534.1534.750.00-806645.61%
JD240119P000712602023-04-12 2:17PM EDT71.2633.8535.2036.650.00-1,450061.77%
JD240119P000725002023-04-12 2:17PM EDT72.5035.3036.7037.700.00-500059.23%
JD240119P000737602023-05-03 3:15PM EDT73.7638.7538.0538.450.00-21045.80%
JD240119P000750002023-05-12 11:09AM EDT75.0039.1339.1539.800.00-1050.98%
JD240119P000762602023-03-31 2:41PM EDT76.2632.7540.0540.900.00-3044.82%
JD240119P000775002022-05-12 3:20PM EDT77.5033.600.000.000.00-30600.00%
JD240119P000787602023-04-14 9:41AM EDT78.7641.4342.6044.300.00-1070.36%
JD240119P000800002023-04-05 10:47AM EDT80.0039.7343.2044.950.00-6058.94%
JD240119P000812602023-01-25 1:01PM EDT81.2622.5536.1537.150.00-251530.00%
JD240119P000825002022-03-15 10:11AM EDT82.5042.6329.9031.400.00-120.00%
JD240119P000837602023-02-14 10:49AM EDT83.7632.2543.6044.750.00-111150.00%
JD240119P000850002023-02-17 2:54PM EDT85.0032.7545.7047.800.00-4180.00%
JD240119P000862602023-02-02 12:24PM EDT86.2628.4038.6039.850.00-400.00%
JD240119P000875002022-02-09 12:03PM EDT87.5024.4040.9542.400.00-420.00%
JD240119P000887602023-02-27 4:13PM EDT88.7644.1647.2049.000.00-13000.00%
JD240119P000900002023-05-12 3:09PM EDT90.0054.5554.2054.750.00-1058.30%
JD240119P000912602023-02-02 3:12PM EDT91.2632.7043.3544.700.00-100.00%
JD240119P000925002022-03-17 12:16PM EDT92.5038.5937.5040.950.00--220.00%
JD240119P000937602023-02-06 4:48PM EDT93.7637.3046.0047.550.00-800.00%
JD240119P000950002023-02-07 3:22PM EDT95.0038.8051.8055.200.00-600.00%
JD240119P000962602023-02-01 12:02PM EDT96.2636.8048.3549.400.00-400.00%
JD240119P000987602023-01-31 4:06PM EDT98.7639.0551.4552.100.00-600.00%
JD240119P001000002022-05-12 10:39AM EDT100.0052.4647.5050.800.00-4000.00%
JD240119P001037602023-01-19 11:24AM EDT103.7644.0050.0052.200.00-900.00%
JD240119P001050002022-05-16 9:33AM EDT105.0054.980.000.000.00-5000.00%
JD240119P001087602023-01-11 3:15PM EDT108.7646.4055.5558.100.00-300.00%
JD240119P001100002022-04-26 11:13AM EDT110.0057.700.000.000.00-400.00%
JD240119P001137602023-01-11 3:09PM EDT113.7650.9060.5063.150.00-600.00%
JD240119P001187602023-01-10 3:00PM EDT118.7655.1562.4064.950.00-800.00%
JD240119P001200002021-11-04 12:24PM EDT120.0046.9447.5051.500.00-140.00%
JD240119P001237602023-01-10 2:23PM EDT123.7660.3067.9569.400.00-200.00%
JD240119P001250002022-03-25 3:29PM EDT125.0066.8071.8574.850.00-1511510.00%
JD240119P001287602022-10-03 1:48PM EDT128.7679.0287.6090.050.00-100.00%
JD240119P001300002022-03-14 9:34AM EDT130.0088.290.0074.350.00-1440.00%