U.S. markets closed
F S&P 500
4,588.75 +13.75 (+0.30%) F Dow Jones
36,264.00 +75.00 (+0.21%) F Nasdaq
15,983.00 +74.25 (+0.47%) E-mini Russell 2000 Index Futur
1,869.60 +9.80 (+0.53%) Petróleo
72.40 +0.08 (+0.11%) Oro
2,039.40 +3.10 (+0.15%)
JD.com, Inc. (JD)
NasdaqGS - NasdaqGS Precio en tiempo real. Divisa en USD.
Añadir a la lista de seguimiento
Al cierre: 04:00PM EST
Fuera de horario:
Llamadaspor21 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 | 2023-11-15 10:41AM EST | 12.50 | 16.53 | 13.35 | 14.00 | 0.00 | - | 1 | 2 | 73.24% |
| JD240621C00015000 | 2023-12-01 3:07PM EST | 15.00 | 12.41 | 11.45 | 11.65 | 0.00 | - | 2 | 9 | 59.77% |
| JD240621C00017500 | 2023-11-09 1:05PM EST | 17.50 | 9.20 | 9.15 | 9.35 | 0.00 | - | 1 | 13 | 52.20% |
| JD240621C00020000 | 2023-12-05 10:55AM EST | 20.00 | 7.04 | 7.10 | 7.20 | -0.61 | -7.97% | 3 | 365 | 48.63% |
| JD240621C00022500 | 2023-12-05 12:14PM EST | 22.50 | 5.14 | 5.25 | 5.50 | -0.76 | -12.88% | 86 | 1,342 | 47.61% |
| JD240621C00025000 | 2023-12-05 11:28AM EST | 25.00 | 3.70 | 3.75 | 3.90 | -0.45 | -10.84% | 10 | 5,275 | 44.14% |
| JD240621C00027500 | 2023-12-05 2:56PM EST | 27.50 | 2.72 | 2.61 | 2.91 | -0.23 | -7.80% | 65 | 6,509 | 45.26% |
| JD240621C00030000 | 2023-12-05 3:04PM EST | 30.00 | 1.90 | 1.86 | 2.11 | -0.18 | -8.65% | 92 | 12,308 | 45.46% |
| JD240621C00032500 | 2023-12-05 3:11PM EST | 32.50 | 1.33 | 1.29 | 1.34 | -0.12 | -8.28% | 1,270 | 5,692 | 43.02% |
| JD240621C00035000 | 2023-12-05 1:34PM EST | 35.00 | 0.94 | 0.92 | 0.94 | -0.08 | -7.84% | 221 | 11,224 | 43.36% |
| JD240621C00037500 | 2023-12-04 9:43AM EST | 37.50 | 0.67 | 0.63 | 0.68 | -0.11 | -14.10% | 1 | 1,494 | 44.12% |
| JD240621C00040000 | 2023-12-05 10:37AM EST | 40.00 | 0.48 | 0.46 | 0.50 | -0.08 | -14.29% | 57 | 3,042 | 44.92% |
| JD240621C00042500 | 2023-12-05 12:14PM EST | 42.50 | 0.35 | 0.35 | 0.38 | -0.11 | -23.91% | 101 | 1,142 | 45.95% |
| JD240621C00045000 | 2023-12-05 3:57PM EST | 45.00 | 0.28 | 0.25 | 0.30 | -0.04 | -12.50% | 121 | 19,635 | 47.17% |
| JD240621C00047500 | 2023-12-01 11:10AM EST | 47.50 | 0.26 | 0.20 | 0.23 | 0.00 | - | 1 | 684 | 47.85% |
| JD240621C00050000 | 2023-12-04 3:47PM EST | 50.00 | 0.20 | 0.16 | 0.20 | 0.00 | - | 4 | 4,018 | 49.61% |
| JD240621C00052500 | 2023-11-30 11:27AM EST | 52.50 | 0.19 | 0.08 | 0.22 | 0.00 | - | 60 | 4,352 | 53.32% |
| JD240621C00055000 | 2023-11-29 3:18PM EST | 55.00 | 0.15 | 0.10 | 0.20 | 0.00 | - | 10 | 1,700 | 52.44% |
| JD240621C00057500 | 2023-11-17 3:25PM EST | 57.50 | 0.20 | 0.04 | 0.21 | 0.00 | - | 5 | 1,847 | 53.22% |
| JD240621C00060000 | 2023-12-05 9:40AM EST | 60.00 | 0.09 | 0.03 | 0.19 | -0.01 | -10.00% | 1 | 4,693 | 54.39% |
| JD240621C00062500 | 2023-11-15 1:49PM EST | 62.50 | 0.16 | 0.02 | 0.14 | 0.00 | - | 2 | 663 | 53.91% |
| JD240621C00065000 | 2023-12-01 9:48AM EST | 65.00 | 0.07 | 0.01 | 0.13 | 0.00 | - | 8 | 1,355 | 54.88% |
| JD240621C00067500 | 2023-11-15 1:48PM EST | 67.50 | 0.14 | 0.00 | 0.12 | 0.00 | - | 2 | 151 | 55.66% |
| JD240621C00070000 | 2023-12-04 2:56PM EST | 70.00 | 0.07 | 0.05 | 0.11 | 0.00 | - | 96 | 2,528 | 59.57% |
| JD240621C00072500 | 2023-11-15 1:48PM EST | 72.50 | 0.12 | 0.00 | 0.14 | 0.00 | - | 2 | 67 | 60.16% |
| JD240621C00075000 | 2023-11-28 2:35PM EST | 75.00 | 0.07 | 0.01 | 0.10 | 0.00 | - | 1 | 247 | 59.96% |
| JD240621C00080000 | 2023-12-01 12:52PM EST | 80.00 | 0.02 | 0.02 | 0.09 | 0.00 | - | 50 | 5,162 | 62.89% |
| JD240621C00085000 | 2023-11-16 10:20AM EST | 85.00 | 0.03 | 0.00 | 0.12 | 0.00 | - | 14 | 1,040 | 66.41% |
| JD240621C00090000 | 2023-09-27 2:38PM EST | 90.00 | 0.07 | 0.01 | 0.11 | 0.00 | - | 5 | 1,423 | 68.95% |
| JD240621C00095000 | 2023-11-29 1:46PM EST | 95.00 | 0.07 | 0.00 | 0.07 | 0.00 | - | 14 | 781 | 67.19% |
Ponepor21 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 | 2023-12-04 2:13PM EST | 12.50 | 0.12 | 0.02 | 0.12 | +0.02 | +20.00% | 5 | 7 | 51.76% |
| JD240621P00015000 | 2023-12-01 2:34PM EST | 15.00 | 0.21 | 0.17 | 0.29 | +0.04 | +23.53% | 3 | 355 | 51.07% |
| JD240621P00017500 | 2023-12-05 11:12AM EST | 17.50 | 0.46 | 0.41 | 0.48 | +0.12 | +35.29% | 14 | 2,281 | 47.85% |
| JD240621P00020000 | 2023-12-05 11:22AM EST | 20.00 | 0.88 | 0.84 | 0.90 | +0.10 | +12.82% | 9 | 1,130 | 45.02% |
| JD240621P00022500 | 2023-12-05 3:58PM EST | 22.50 | 1.54 | 1.52 | 1.57 | +0.10 | +6.94% | 1,315 | 12,179 | 42.77% |
| JD240621P00025000 | 2023-12-05 9:30AM EST | 25.00 | 2.62 | 2.52 | 2.63 | +0.21 | +8.71% | 12 | 9,620 | 42.14% |
| JD240621P00027500 | 2023-12-05 12:32PM EST | 27.50 | 3.98 | 3.85 | 3.95 | +0.43 | +12.11% | 20 | 13,535 | 40.87% |
| JD240621P00030000 | 2023-12-05 10:41AM EST | 30.00 | 5.66 | 5.55 | 5.60 | +0.41 | +7.81% | 86 | 15,884 | 40.19% |
| JD240621P00032500 | 2023-12-05 3:21PM EST | 32.50 | 7.38 | 7.45 | 7.55 | +0.93 | +14.42% | 46 | 11,939 | 40.48% |
| JD240621P00035000 | 2023-12-05 3:41PM EST | 35.00 | 9.58 | 9.50 | 9.60 | +0.40 | +4.36% | 132 | 5,186 | 39.45% |
| JD240621P00037500 | 2023-12-05 9:48AM EST | 37.50 | 11.75 | 11.15 | 11.85 | +0.41 | +3.62% | 1 | 2,161 | 39.60% |
| JD240621P00040000 | 2023-12-01 9:30AM EST | 40.00 | 13.39 | 13.65 | 14.15 | 0.00 | - | 1 | 1,790 | 38.62% |
| JD240621P00042500 | 2023-11-30 11:53AM EST | 42.50 | 15.29 | 15.90 | 16.50 | 0.00 | - | 1 | 593 | 36.33% |
| JD240621P00045000 | 2023-11-03 1:33PM EST | 45.00 | 17.96 | 17.70 | 18.05 | 0.00 | - | 1 | 7 | 0.00% |
| JD240621P00047500 | 2023-11-16 12:51PM EST | 47.50 | 19.86 | 21.30 | 22.25 | 0.00 | - | 1 | 0 | 53.76% |
| JD240621P00050000 | 2023-10-27 10:36AM EST | 50.00 | 24.70 | 20.80 | 21.70 | 0.00 | - | 8 | 0 | 0.00% |
| JD240621P00052500 | 2023-11-24 11:59AM EST | 52.50 | 23.65 | 25.70 | 26.65 | 0.00 | - | 1 | 218 | 55.57% |
| JD240621P00055000 | 2023-09-11 11:06AM EST | 55.00 | 23.28 | 24.45 | 24.70 | 0.00 | - | 1 | 0 | 0.00% |
| JD240621P00057500 | 2023-08-30 11:50AM EST | 57.50 | 23.53 | 28.15 | 28.50 | 0.00 | - | 1 | 0 | 0.00% |
| JD240621P00060000 | 2023-11-09 11:29AM EST | 60.00 | 34.00 | 33.30 | 34.80 | 0.00 | - | 1 | 0 | 58.50% |
| JD240621P00062500 | 2023-08-21 9:15AM EST | 62.50 | 29.60 | 31.80 | 32.20 | 0.00 | - | 1 | 0 | 0.00% |
| JD240621P00065000 | 2023-09-22 10:55AM EST | 65.00 | 34.44 | 40.15 | 41.55 | 0.00 | - | 2 | 0 | 108.18% |
| JD240621P00067500 | 2023-05-11 1:57PM EST | 67.50 | 30.05 | 30.00 | 31.85 | 0.00 | - | 169 | 3 | 0.00% |
| JD240621P00070000 | 2023-10-26 2:52PM EST | 70.00 | 44.00 | 40.90 | 41.40 | 0.00 | - | 9 | 0 | 0.00% |
| JD240621P00072500 | 2023-06-29 1:10PM EST | 72.50 | 38.45 | 31.85 | 32.30 | 0.00 | - | 2 | 0 | 0.00% |
| JD240621P00075000 | 2023-04-24 2:23PM EST | 75.00 | 40.45 | 40.95 | 41.35 | 0.00 | - | 5 | 0 | 0.00% |
| JD240621P00080000 | 2023-04-17 8:51AM EST | 80.00 | 42.11 | 41.75 | 43.40 | 0.00 | - | 280 | 0 | 0.00% |
| JD240621P00085000 | 2023-07-13 8:52AM EST | 85.00 | 46.30 | 47.90 | 49.10 | 0.00 | - | 1 | 0 | 0.00% |
| JD240621P00090000 | 2023-02-15 3:24PM EST | 90.00 | 38.06 | 49.60 | 53.70 | 0.00 | - | 5 | 0 | 0.00% |
© 2023 Yahoo. Todos los derechos reservados.