U.S. markets open in 1 hour 40 minutes
F S&P 500
5,071.00 -36.50 (-0.71%) F Dow Jones
38,460.00 -220.00 (-0.57%) F Nasdaq
17,477.00 -187.50 (-1.06%) E-mini Russell 2000 Index Futur
2,011.90 +5.10 (+0.25%) Petróleo
82.96 +0.15 (+0.18%) Oro
2,341.60 +3.20 (+0.14%)
JD.com, Inc. (JD)
NasdaqGS - NasdaqGS Precio en tiempo real. Divisa en USD.
Añadir a la lista de seguimiento
Al cierre: 04:00PM EDT
Antes de la apertura del mercado:
Opciones de comprapor21 de junio de 2024
| Nombre del contrato | Fecha de última operación | Golpe | Último precio | Oferta | Demanda | Cambio | Cambio en % | Volumen | Interés abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| JD240621C00012500 | 2024-04-22 1:40PM EDT | 12.50 | 14.60 | 0.00 | 0.00 | 0.00 | - | 1 | 4 | 0.00% |
| JD240621C00014000 | 2024-03-12 10:43AM EDT | 14.00 | 13.40 | 12.95 | 13.05 | 0.00 | - | - | 0 | 0.00% |
| JD240621C00015000 | 2024-04-04 11:37AM EDT | 15.00 | 11.73 | 0.00 | 0.00 | 0.00 | - | 2 | 20 | 0.00% |
| JD240621C00016000 | 2024-04-03 3:47PM EDT | 16.00 | 11.15 | 0.00 | 0.00 | 0.00 | - | 325 | 14 | 0.00% |
| JD240621C00017500 | 2024-04-24 10:16AM EDT | 17.50 | 10.85 | 0.00 | 0.00 | 0.00 | - | 3 | 91 | 0.00% |
| JD240621C00019000 | 2024-04-24 9:52AM EDT | 19.00 | 9.40 | 0.00 | 0.00 | 0.00 | - | 25 | 83 | 0.00% |
| JD240621C00020000 | 2024-04-24 3:40PM EDT | 20.00 | 8.55 | 0.00 | 0.00 | 0.00 | - | 22 | 903 | 0.00% |
| JD240621C00021000 | 2024-04-24 2:14PM EDT | 21.00 | 7.55 | 0.00 | 0.00 | 0.00 | - | 5 | 847 | 0.00% |
| JD240621C00022500 | 2024-04-24 3:59PM EDT | 22.50 | 6.25 | 0.00 | 0.00 | 0.00 | - | 12 | 7,641 | 0.00% |
| JD240621C00024000 | 2024-04-24 3:33PM EDT | 24.00 | 4.96 | 0.00 | 0.00 | 0.00 | - | 47 | 4,043 | 0.00% |
| JD240621C00025000 | 2024-04-24 3:40PM EDT | 25.00 | 4.20 | 0.00 | 0.00 | 0.00 | - | 82 | 14,893 | 0.00% |
| JD240621C00026000 | 2024-04-24 3:33PM EDT | 26.00 | 3.50 | 0.00 | 0.00 | 0.00 | - | 540 | 3,225 | 0.00% |
| JD240621C00027500 | 2024-04-24 3:54PM EDT | 27.50 | 2.59 | 0.00 | 0.00 | 0.00 | - | 427 | 11,339 | 0.00% |
| JD240621C00029000 | 2024-04-24 3:52PM EDT | 29.00 | 1.87 | 0.00 | 0.00 | 0.00 | - | 1,512 | 7,874 | 1.56% |
| JD240621C00030000 | 2024-04-24 3:59PM EDT | 30.00 | 1.50 | 0.00 | 0.00 | 0.00 | - | 2,086 | 33,873 | 3.13% |
| JD240621C00031000 | 2024-04-24 3:57PM EDT | 31.00 | 1.18 | 0.00 | 0.00 | 0.00 | - | 964 | 7,917 | 6.25% |
| JD240621C00032500 | 2024-04-24 12:26PM EDT | 32.50 | 0.78 | 0.00 | 0.00 | 0.00 | - | 20 | 22,864 | 6.25% |
| JD240621C00034000 | 2024-04-24 1:36PM EDT | 34.00 | 0.55 | 0.00 | 0.00 | 0.00 | - | 20 | 22,095 | 12.50% |
| JD240621C00035000 | 2024-04-24 2:23PM EDT | 35.00 | 0.45 | 0.00 | 0.00 | 0.00 | - | 42 | 31,914 | 12.50% |
| JD240621C00036000 | 2024-04-24 12:44PM EDT | 36.00 | 0.33 | 0.00 | 0.00 | 0.00 | - | 14 | 23,983 | 12.50% |
| JD240621C00037500 | 2024-04-24 3:41PM EDT | 37.50 | 0.23 | 0.00 | 0.00 | 0.00 | - | 34 | 15,875 | 12.50% |
| JD240621C00039000 | 2024-04-24 3:41PM EDT | 39.00 | 0.18 | 0.00 | 0.00 | 0.00 | - | 33 | 20,017 | 25.00% |
| JD240621C00040000 | 2024-04-24 3:43PM EDT | 40.00 | 0.14 | 0.00 | 0.00 | 0.00 | - | 993 | 28,445 | 25.00% |
| JD240621C00042500 | 2024-04-24 3:53PM EDT | 42.50 | 0.12 | 0.00 | 0.00 | 0.00 | - | 1 | 2,506 | 25.00% |
| JD240621C00045000 | 2024-04-24 2:18PM EDT | 45.00 | 0.06 | 0.00 | 0.00 | 0.00 | - | 120 | 18,028 | 25.00% |
| JD240621C00047500 | 2024-04-24 10:27AM EDT | 47.50 | 0.06 | 0.00 | 0.00 | 0.00 | - | 22 | 668 | 25.00% |
| JD240621C00050000 | 2024-04-24 10:09AM EDT | 50.00 | 0.08 | 0.00 | 0.00 | 0.00 | - | 1 | 6,329 | 25.00% |
| JD240621C00052500 | 2024-03-15 1:55PM EDT | 52.50 | 0.09 | 0.00 | 0.13 | 0.00 | - | 60 | 4,777 | 72.66% |
| JD240621C00055000 | 2024-04-05 2:30PM EDT | 55.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 5 | 1,950 | 50.00% |
| JD240621C00057500 | 2024-04-16 1:02PM EDT | 57.50 | 0.01 | 0.00 | 0.00 | 0.00 | - | 2 | 1,843 | 50.00% |
| JD240621C00060000 | 2024-04-01 9:44AM EDT | 60.00 | 0.06 | 0.00 | 0.00 | 0.00 | - | 10 | 4,654 | 50.00% |
| JD240621C00062500 | 2024-02-01 11:46AM EDT | 62.50 | 0.05 | 0.01 | 0.16 | 0.00 | - | 2 | 661 | 92.38% |
| JD240621C00065000 | 2024-02-21 11:27AM EDT | 65.00 | 0.03 | 0.00 | 0.13 | 0.00 | - | 1 | 1,242 | 92.58% |
| JD240621C00067500 | 2024-02-15 2:25PM EDT | 67.50 | 0.12 | 0.01 | 0.13 | 0.00 | - | 1 | 152 | 96.88% |
| JD240621C00070000 | 2024-04-08 9:40AM EDT | 70.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 40 | 3,998 | 50.00% |
| JD240621C00072500 | 2023-11-15 2:48PM EDT | 72.50 | 0.12 | 0.02 | 0.15 | 0.00 | - | 2 | 67 | 106.06% |
| JD240621C00075000 | 2024-04-17 12:09PM EDT | 75.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 38 | 221 | 50.00% |
| JD240621C00080000 | 2024-03-26 2:24PM EDT | 80.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 3 | 5,705 | 50.00% |
| JD240621C00085000 | 2024-02-09 11:09AM EDT | 85.00 | 0.01 | 0.00 | 0.28 | 0.00 | - | 10 | 1,034 | 128.71% |
| JD240621C00090000 | 2024-02-09 11:57AM EDT | 90.00 | 0.06 | 0.00 | 0.28 | 0.00 | - | 1 | 1,414 | 133.98% |
| JD240621C00095000 | 2024-04-17 12:09PM EDT | 95.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 8 | 878 | 50.00% |
Opciones de ventapor21 de junio de 2024
| Nombre del contrato | Fecha de última operación | Golpe | Último precio | Oferta | Demanda | Cambio | Cambio en % | Volumen | Interés abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| JD240621P00012500 | 2024-04-24 2:02PM EDT | 12.50 | 0.01 | 0.00 | 0.00 | 0.00 | - | 4 | 453 | 50.00% |
| JD240621P00015000 | 2024-04-19 12:30PM EDT | 15.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 30 | 785 | 50.00% |
| JD240621P00016000 | 2024-04-23 3:54PM EDT | 16.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 5 | 625 | 25.00% |
| JD240621P00017500 | 2024-04-23 9:52AM EDT | 17.50 | 0.06 | 0.00 | 0.00 | 0.00 | - | 6 | 2,694 | 25.00% |
| JD240621P00019000 | 2024-04-24 9:30AM EDT | 19.00 | 0.08 | 0.00 | 0.00 | 0.00 | - | 10 | 1,357 | 25.00% |
| JD240621P00020000 | 2024-04-24 2:02PM EDT | 20.00 | 0.11 | 0.00 | 0.00 | 0.00 | - | 47 | 8,027 | 25.00% |
| JD240621P00021000 | 2024-04-24 11:53AM EDT | 21.00 | 0.15 | 0.00 | 0.00 | 0.00 | - | 68 | 12,764 | 25.00% |
| JD240621P00022500 | 2024-04-24 11:52AM EDT | 22.50 | 0.27 | 0.00 | 0.00 | 0.00 | - | 11 | 19,332 | 12.50% |
| JD240621P00024000 | 2024-04-24 2:42PM EDT | 24.00 | 0.51 | 0.00 | 0.00 | 0.00 | - | 62 | 2,309 | 12.50% |
| JD240621P00025000 | 2024-04-24 2:10PM EDT | 25.00 | 0.74 | 0.00 | 0.00 | 0.00 | - | 30 | 19,176 | 6.25% |
| JD240621P00026000 | 2024-04-24 2:10PM EDT | 26.00 | 1.04 | 0.00 | 0.00 | 0.00 | - | 724 | 4,938 | 6.25% |
| JD240621P00027500 | 2024-04-24 3:14PM EDT | 27.50 | 1.63 | 0.00 | 0.00 | 0.00 | - | 174 | 16,626 | 1.56% |
| JD240621P00029000 | 2024-04-24 1:32PM EDT | 29.00 | 2.41 | 0.00 | 0.00 | 0.00 | - | 1,152 | 2,457 | 0.00% |
| JD240621P00030000 | 2024-04-24 2:03PM EDT | 30.00 | 3.05 | 0.00 | 0.00 | 0.00 | - | 48 | 16,872 | 0.00% |
| JD240621P00031000 | 2024-04-22 11:36AM EDT | 31.00 | 4.96 | 0.00 | 0.00 | 0.00 | - | 15 | 150 | 0.00% |
| JD240621P00032500 | 2024-04-24 1:56PM EDT | 32.50 | 4.85 | 0.00 | 0.00 | 0.00 | - | 1 | 11,841 | 0.00% |
| JD240621P00034000 | 2024-04-05 11:53AM EDT | 34.00 | 8.10 | 0.00 | 0.00 | 0.00 | - | 1 | 17,372 | 0.00% |
| JD240621P00035000 | 2024-04-24 12:53PM EDT | 35.00 | 7.13 | 0.00 | 0.00 | 0.00 | - | 3 | 56,897 | 0.00% |
| JD240621P00036000 | 2024-04-18 1:36PM EDT | 36.00 | 10.70 | 0.00 | 0.00 | 0.00 | - | 1 | 529 | 0.00% |
| JD240621P00037500 | 2024-04-24 10:53AM EDT | 37.50 | 9.32 | 0.00 | 0.00 | 0.00 | - | 1 | 1,433 | 0.00% |
| JD240621P00039000 | 2024-04-15 1:49PM EDT | 39.00 | 13.45 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| JD240621P00040000 | 2024-04-17 3:01PM EDT | 40.00 | 14.70 | 0.00 | 0.00 | 0.00 | - | 620 | 10 | 0.00% |
| JD240621P00042500 | 2024-04-04 3:34PM EDT | 42.50 | 16.40 | 0.00 | 0.00 | 0.00 | - | 540 | 0 | 0.00% |
| JD240621P00045000 | 2024-04-04 3:34PM EDT | 45.00 | 18.90 | 0.00 | 0.00 | 0.00 | - | 590 | 0 | 0.00% |
| JD240621P00047500 | 2024-04-04 3:34PM EDT | 47.50 | 21.30 | 0.00 | 0.00 | 0.00 | - | 460 | 0 | 0.00% |
| JD240621P00050000 | 2024-04-04 3:34PM EDT | 50.00 | 23.80 | 0.00 | 0.00 | 0.00 | - | 1,750 | 0 | 0.00% |
| JD240621P00052500 | 2024-04-24 3:00PM EDT | 52.50 | 24.30 | 0.00 | 0.00 | 0.00 | - | 150 | 218 | 0.00% |
| JD240621P00055000 | 2023-09-11 12:06PM EDT | 55.00 | 23.28 | 24.45 | 24.70 | 0.00 | - | 1 | 0 | 0.00% |
| JD240621P00057500 | 2023-08-30 12:50PM EDT | 57.50 | 23.53 | 28.15 | 28.50 | 0.00 | - | 1 | 0 | 0.00% |
| JD240621P00060000 | 2024-04-04 3:35PM EDT | 60.00 | 33.95 | 0.00 | 0.00 | 0.00 | - | 2,740 | 0 | 0.00% |
| JD240621P00062500 | 2023-08-21 10:15AM EDT | 62.50 | 29.60 | 31.80 | 32.20 | 0.00 | - | 1 | 0 | 0.00% |
| JD240621P00065000 | 2024-04-04 3:35PM EDT | 65.00 | 38.95 | 0.00 | 0.00 | 0.00 | - | 2,630 | 0 | 0.00% |
| JD240621P00067500 | 2024-03-15 2:11PM EDT | 67.50 | 40.50 | 41.85 | 42.20 | 0.00 | - | 1 | 0 | 213.38% |
| JD240621P00070000 | 2024-04-04 3:37PM EDT | 70.00 | 43.70 | 0.00 | 0.00 | 0.00 | - | 50 | 0 | 0.00% |
| JD240621P00072500 | 2024-03-11 12:55PM EDT | 72.50 | 46.75 | 45.35 | 45.90 | 0.00 | - | 1 | 0 | 180.66% |
| JD240621P00075000 | 2024-03-13 1:52PM EDT | 75.00 | 47.05 | 49.15 | 49.95 | 0.00 | - | 10 | 0 | 227.78% |
| JD240621P00080000 | 2023-04-17 9:51AM EDT | 80.00 | 42.11 | 41.75 | 43.40 | 0.00 | - | 280 | 0 | 0.00% |
| JD240621P00085000 | 2023-07-13 9:52AM EDT | 85.00 | 46.30 | 47.90 | 49.10 | 0.00 | - | 1 | 0 | 0.00% |
| JD240621P00090000 | 2023-02-15 4:24PM EDT | 90.00 | 38.06 | 49.60 | 53.70 | 0.00 | - | 5 | 0 | 0.00% |
| JD240621P00095000 | 2024-02-01 4:35PM EDT | 95.00 | 72.75 | 71.50 | 72.80 | 0.00 | - | 5 | 0 | 322.02% |
© 2024 Yahoo. Todos los derechos reservados.