JD.com, Inc. (JD)
NasdaqGS - NasdaqGS Precio en tiempo real. Divisa en USD.
Añadir a la lista de seguimiento
A partir del 03:18PM EDT. Mercado abierto.
Opciones de comprapor19 de julio de 2024
| Nombre del contrato | Fecha de última operación | Golpe | Último precio | Oferta | Demanda | Cambio | Cambio en % | Volumen | Interés abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| JD240719C00018000 | 2024-05-08 9:39AM EDT | 18.00 | 14.09 | 15.60 | 16.00 | 0.00 | - | - | 1 | 92.97% |
| JD240719C00020000 | 2024-04-26 9:30AM EDT | 20.00 | 10.24 | 13.65 | 14.10 | 0.00 | - | 25 | 13 | 84.57% |
| JD240719C00021000 | 2024-05-14 10:10AM EDT | 21.00 | 12.47 | 12.65 | 13.00 | 0.00 | - | 80 | 594 | 74.80% |
| JD240719C00023000 | 2024-05-09 10:55AM EDT | 23.00 | 9.61 | 10.80 | 10.90 | 0.00 | - | 82 | 63 | 64.16% |
| JD240719C00024000 | 2024-04-30 3:21PM EDT | 24.00 | 5.83 | 9.45 | 9.95 | 0.00 | - | - | 44 | 63.18% |
| JD240719C00025000 | 2024-05-07 10:19AM EDT | 25.00 | 7.84 | 8.90 | 9.05 | 0.00 | - | 8 | 21 | 58.30% |
| JD240719C00027000 | 2024-05-15 1:23PM EDT | 27.00 | 7.13 | 7.15 | 7.25 | +0.17 | +2.44% | 10 | 196 | 54.05% |
| JD240719C00028000 | 2024-05-15 10:52AM EDT | 28.00 | 6.40 | 6.35 | 6.45 | +0.18 | +2.89% | 3 | 81 | 53.37% |
| JD240719C00029000 | 2024-05-15 2:30PM EDT | 29.00 | 5.63 | 5.60 | 5.70 | -0.78 | -12.17% | 18 | 842 | 52.83% |
| JD240719C00030000 | 2024-05-15 2:57PM EDT | 30.00 | 4.90 | 4.85 | 4.95 | +0.10 | +2.08% | 18 | 151 | 51.32% |
| JD240719C00031000 | 2024-05-15 1:38PM EDT | 31.00 | 4.20 | 4.20 | 4.30 | +0.10 | +2.44% | 11 | 4,197 | 50.90% |
| JD240719C00032000 | 2024-05-14 2:49PM EDT | 32.00 | 3.64 | 3.60 | 3.70 | -0.08 | -2.15% | 7 | 2,824 | 50.42% |
| JD240719C00033000 | 2024-05-15 2:38PM EDT | 33.00 | 3.06 | 3.10 | 3.20 | -0.14 | -4.38% | 296 | 1,354 | 50.73% |
| JD240719C00034000 | 2024-05-15 2:52PM EDT | 34.00 | 2.64 | 2.64 | 2.68 | -0.07 | -2.58% | 181 | 1,570 | 50.20% |
| JD240719C00035000 | 2024-05-15 2:57PM EDT | 35.00 | 2.25 | 2.24 | 2.27 | -0.05 | -2.17% | 370 | 1,872 | 50.24% |
| JD240719C00036000 | 2024-05-15 2:45PM EDT | 36.00 | 1.90 | 1.89 | 1.92 | +0.06 | +3.26% | 425 | 167 | 50.34% |
| JD240719C00037000 | 2024-05-15 11:43AM EDT | 37.00 | 1.67 | 1.59 | 1.62 | -0.03 | -1.76% | 16 | 135 | 50.54% |
| JD240719C00038000 | 2024-05-15 2:40PM EDT | 38.00 | 1.35 | 1.34 | 1.37 | -0.05 | -3.57% | 16 | 22 | 50.85% |
| JD240719C00039000 | 2024-05-15 2:46PM EDT | 39.00 | 1.15 | 1.13 | 1.16 | +0.14 | +13.86% | 1 | 6 | 51.27% |
| JD240719C00040000 | 2024-05-15 2:13PM EDT | 40.00 | 0.95 | 0.95 | 0.98 | -0.05 | -5.00% | 67 | 682 | 51.61% |
| JD240719C00041000 | 2024-05-13 12:05PM EDT | 41.00 | 1.01 | 0.81 | 0.83 | 0.00 | - | 8 | 8 | 52.15% |
| JD240719C00042000 | 2024-05-15 10:22AM EDT | 42.00 | 0.72 | 0.68 | 0.71 | 0.00 | - | 2 | 100 | 52.64% |
| JD240719C00043000 | 2024-05-15 2:23PM EDT | 43.00 | 0.60 | 0.58 | 0.61 | +0.14 | +30.43% | 3 | 311 | 53.27% |
| JD240719C00044000 | 2024-05-15 10:21AM EDT | 44.00 | 0.53 | 0.50 | 0.52 | -0.06 | -10.17% | 1 | 13 | 53.86% |
| JD240719C00045000 | 2024-05-09 11:24AM EDT | 45.00 | 0.35 | 0.42 | 0.45 | 0.00 | - | 1 | 55 | 54.35% |
| JD240719C00046000 | 2024-05-03 10:20AM EDT | 46.00 | 0.42 | 0.36 | 0.39 | 0.00 | - | 2 | 2 | 54.98% |
| JD240719C00048000 | 2024-05-13 12:53PM EDT | 48.00 | 0.34 | 0.27 | 0.29 | 0.00 | - | 5 | 5 | 56.15% |
| JD240719C00049000 | 2024-05-15 2:34PM EDT | 49.00 | 0.25 | 0.24 | 0.25 | 0.00 | - | 3 | 14 | 56.84% |
Opciones de ventapor19 de julio de 2024
| Nombre del contrato | Fecha de última operación | Golpe | Último precio | Oferta | Demanda | Cambio | Cambio en % | Volumen | Interés abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| JD240719P00017000 | 2024-05-09 1:34PM EDT | 17.00 | 0.03 | 0.01 | 0.14 | 0.00 | - | 60 | 30 | 81.25% |
| JD240719P00021000 | 2024-05-15 2:15PM EDT | 21.00 | 0.06 | 0.05 | 0.07 | -0.02 | -25.00% | 60 | 14 | 56.25% |
| JD240719P00022000 | 2024-05-15 2:16PM EDT | 22.00 | 0.08 | 0.07 | 0.09 | -0.02 | -20.00% | 60 | 2 | 53.91% |
| JD240719P00023000 | 2024-05-07 9:30AM EDT | 23.00 | 0.21 | 0.06 | 0.26 | 0.00 | - | 50 | 88 | 56.25% |
| JD240719P00024000 | 2024-05-15 2:31PM EDT | 24.00 | 0.15 | 0.14 | 0.16 | -0.03 | -16.67% | 19 | 183 | 50.20% |
| JD240719P00025000 | 2024-05-14 1:52PM EDT | 25.00 | 0.26 | 0.20 | 0.22 | 0.00 | - | 19 | 690 | 49.32% |
| JD240719P00026000 | 2024-05-13 3:54PM EDT | 26.00 | 0.34 | 0.30 | 0.31 | 0.00 | - | 115 | 1,675 | 48.34% |
| JD240719P00027000 | 2024-05-15 11:04AM EDT | 27.00 | 0.45 | 0.42 | 0.44 | -0.10 | -18.18% | 5 | 309 | 47.66% |
| JD240719P00028000 | 2024-05-15 12:46PM EDT | 28.00 | 0.61 | 0.59 | 0.61 | -0.07 | -10.29% | 614 | 669 | 47.12% |
| JD240719P00029000 | 2024-05-15 12:56PM EDT | 29.00 | 0.85 | 0.82 | 0.84 | -0.10 | -10.53% | 31 | 1,062 | 46.97% |
| JD240719P00030000 | 2024-05-15 2:46PM EDT | 30.00 | 1.11 | 1.10 | 1.11 | -0.11 | -9.02% | 65 | 533 | 46.48% |
| JD240719P00031000 | 2024-05-15 2:56PM EDT | 31.00 | 1.45 | 1.43 | 1.45 | +0.03 | +2.11% | 17 | 839 | 46.27% |
| JD240719P00032000 | 2024-05-15 3:02PM EDT | 32.00 | 1.84 | 1.84 | 1.86 | -0.19 | -9.36% | 176 | 3,022 | 46.24% |
| JD240719P00033000 | 2024-05-15 11:21AM EDT | 33.00 | 2.40 | 2.30 | 2.33 | -0.07 | -2.83% | 14 | 764 | 46.19% |
| JD240719P00034000 | 2024-05-15 2:40PM EDT | 34.00 | 2.89 | 2.82 | 2.86 | -0.21 | -6.77% | 17 | 241 | 46.09% |
| JD240719P00035000 | 2024-05-15 2:47PM EDT | 35.00 | 3.45 | 3.40 | 3.50 | -0.16 | -4.43% | 53 | 582 | 46.90% |
| JD240719P00036000 | 2024-05-14 3:53PM EDT | 36.00 | 4.26 | 4.05 | 4.15 | 0.00 | - | 313 | 336 | 46.92% |
| JD240719P00037000 | 2024-05-15 2:41PM EDT | 37.00 | 4.81 | 4.75 | 4.90 | -0.94 | -16.35% | 35 | 2 | 47.90% |
| JD240719P00038000 | 2024-05-15 2:44PM EDT | 38.00 | 5.57 | 5.50 | 5.60 | -0.15 | -2.62% | 85 | 211 | 47.12% |
| JD240719P00039000 | 2024-05-13 9:54AM EDT | 39.00 | 5.85 | 6.30 | 6.40 | 0.00 | - | 5 | 5 | 47.46% |
| JD240719P00040000 | 2024-05-08 9:32AM EDT | 40.00 | 8.77 | 7.15 | 7.60 | 0.00 | - | 100 | 101 | 51.07% |
| JD240719P00041000 | 2024-05-07 12:05PM EDT | 41.00 | 9.17 | 8.00 | 8.10 | 0.00 | - | - | 100 | 48.34% |
| JD240719P00042000 | 2024-05-09 9:54AM EDT | 42.00 | 10.15 | 8.90 | 9.50 | 0.00 | - | 3 | 3 | 54.44% |
| JD240719P00049000 | 2024-05-13 12:39PM EDT | 49.00 | 15.32 | 15.50 | 15.65 | 0.00 | - | 50 | 50 | 50.78% |
© 2024 Yahoo. Todos los derechos reservados.