U.S. markets closed

JD.com, Inc. (JD)

NasdaqGS - NasdaqGS Precio en tiempo real. Divisa en USD.
Añadir a la lista de seguimiento
26.12-0.47 (-1.77%)
Al cierre: 04:00PM EST
26.16 +0.04 (+0.15%)
Fuera de horario: 07:59PM EST
En dinero
Mostrar:ListaCubrir
Llamadaspor21 de junio de 2024
Nombre del contratoFecha de última operaciónGolpeÚltimo precioOfertaDemandaCambioCambio en %VolumenInterés abiertoVolatilidad implícita
JD240621C000125002023-11-15 10:41AM EST12.5016.5313.3514.000.00-1273.24%
JD240621C000150002023-12-01 3:07PM EST15.0012.4111.4511.650.00-2959.77%
JD240621C000175002023-11-09 1:05PM EST17.509.209.159.350.00-11352.20%
JD240621C000200002023-12-05 10:55AM EST20.007.047.107.20-0.61-7.97%336548.63%
JD240621C000225002023-12-05 12:14PM EST22.505.145.255.50-0.76-12.88%861,34247.61%
JD240621C000250002023-12-05 11:28AM EST25.003.703.753.90-0.45-10.84%105,27544.14%
JD240621C000275002023-12-05 2:56PM EST27.502.722.612.91-0.23-7.80%656,50945.26%
JD240621C000300002023-12-05 3:04PM EST30.001.901.862.11-0.18-8.65%9212,30845.46%
JD240621C000325002023-12-05 3:11PM EST32.501.331.291.34-0.12-8.28%1,2705,69243.02%
JD240621C000350002023-12-05 1:34PM EST35.000.940.920.94-0.08-7.84%22111,22443.36%
JD240621C000375002023-12-04 9:43AM EST37.500.670.630.68-0.11-14.10%11,49444.12%
JD240621C000400002023-12-05 10:37AM EST40.000.480.460.50-0.08-14.29%573,04244.92%
JD240621C000425002023-12-05 12:14PM EST42.500.350.350.38-0.11-23.91%1011,14245.95%
JD240621C000450002023-12-05 3:57PM EST45.000.280.250.30-0.04-12.50%12119,63547.17%
JD240621C000475002023-12-01 11:10AM EST47.500.260.200.230.00-168447.85%
JD240621C000500002023-12-04 3:47PM EST50.000.200.160.200.00-44,01849.61%
JD240621C000525002023-11-30 11:27AM EST52.500.190.080.220.00-604,35253.32%
JD240621C000550002023-11-29 3:18PM EST55.000.150.100.200.00-101,70052.44%
JD240621C000575002023-11-17 3:25PM EST57.500.200.040.210.00-51,84753.22%
JD240621C000600002023-12-05 9:40AM EST60.000.090.030.19-0.01-10.00%14,69354.39%
JD240621C000625002023-11-15 1:49PM EST62.500.160.020.140.00-266353.91%
JD240621C000650002023-12-01 9:48AM EST65.000.070.010.130.00-81,35554.88%
JD240621C000675002023-11-15 1:48PM EST67.500.140.000.120.00-215155.66%
JD240621C000700002023-12-04 2:56PM EST70.000.070.050.110.00-962,52859.57%
JD240621C000725002023-11-15 1:48PM EST72.500.120.000.140.00-26760.16%
JD240621C000750002023-11-28 2:35PM EST75.000.070.010.100.00-124759.96%
JD240621C000800002023-12-01 12:52PM EST80.000.020.020.090.00-505,16262.89%
JD240621C000850002023-11-16 10:20AM EST85.000.030.000.120.00-141,04066.41%
JD240621C000900002023-09-27 2:38PM EST90.000.070.010.110.00-51,42368.95%
JD240621C000950002023-11-29 1:46PM EST95.000.070.000.070.00-1478167.19%
Ponepor21 de junio de 2024
Nombre del contratoFecha de última operaciónGolpeÚltimo precioOfertaDemandaCambioCambio en %VolumenInterés abiertoVolatilidad implícita
JD240621P000125002023-12-04 2:13PM EST12.500.120.020.12+0.02+20.00%5751.76%
JD240621P000150002023-12-01 2:34PM EST15.000.210.170.29+0.04+23.53%335551.07%
JD240621P000175002023-12-05 11:12AM EST17.500.460.410.48+0.12+35.29%142,28147.85%
JD240621P000200002023-12-05 11:22AM EST20.000.880.840.90+0.10+12.82%91,13045.02%
JD240621P000225002023-12-05 3:58PM EST22.501.541.521.57+0.10+6.94%1,31512,17942.77%
JD240621P000250002023-12-05 9:30AM EST25.002.622.522.63+0.21+8.71%129,62042.14%
JD240621P000275002023-12-05 12:32PM EST27.503.983.853.95+0.43+12.11%2013,53540.87%
JD240621P000300002023-12-05 10:41AM EST30.005.665.555.60+0.41+7.81%8615,88440.19%
JD240621P000325002023-12-05 3:21PM EST32.507.387.457.55+0.93+14.42%4611,93940.48%
JD240621P000350002023-12-05 3:41PM EST35.009.589.509.60+0.40+4.36%1325,18639.45%
JD240621P000375002023-12-05 9:48AM EST37.5011.7511.1511.85+0.41+3.62%12,16139.60%
JD240621P000400002023-12-01 9:30AM EST40.0013.3913.6514.150.00-11,79038.62%
JD240621P000425002023-11-30 11:53AM EST42.5015.2915.9016.500.00-159336.33%
JD240621P000450002023-11-03 1:33PM EST45.0017.9617.7018.050.00-170.00%
JD240621P000475002023-11-16 12:51PM EST47.5019.8621.3022.250.00-1053.76%
JD240621P000500002023-10-27 10:36AM EST50.0024.7020.8021.700.00-800.00%
JD240621P000525002023-11-24 11:59AM EST52.5023.6525.7026.650.00-121855.57%
JD240621P000550002023-09-11 11:06AM EST55.0023.2824.4524.700.00-100.00%
JD240621P000575002023-08-30 11:50AM EST57.5023.5328.1528.500.00-100.00%
JD240621P000600002023-11-09 11:29AM EST60.0034.0033.3034.800.00-1058.50%
JD240621P000625002023-08-21 9:15AM EST62.5029.6031.8032.200.00-100.00%
JD240621P000650002023-09-22 10:55AM EST65.0034.4440.1541.550.00-20108.18%
JD240621P000675002023-05-11 1:57PM EST67.5030.0530.0031.850.00-16930.00%
JD240621P000700002023-10-26 2:52PM EST70.0044.0040.9041.400.00-900.00%
JD240621P000725002023-06-29 1:10PM EST72.5038.4531.8532.300.00-200.00%
JD240621P000750002023-04-24 2:23PM EST75.0040.4540.9541.350.00-500.00%
JD240621P000800002023-04-17 8:51AM EST80.0042.1141.7543.400.00-28000.00%
JD240621P000850002023-07-13 8:52AM EST85.0046.3047.9049.100.00-100.00%
JD240621P000900002023-02-15 3:24PM EST90.0038.0649.6053.700.00-500.00%