JD.com, Inc. (JD)
NasdaqGS - NasdaqGS Precio en tiempo real. Divisa en USD.
Añadir a la lista de seguimiento
Al cierre: 04:00PM EDT
Fuera de horario:
Opciones de comprapor15 de noviembre de 2024
| Nombre del contrato | Fecha de última operación | Precio de ejercicio | Último precio | Oferta | Demanda | Cambio | Cambio en % | Volumen | Interés abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| JD241115C00020000 | 2024-05-29 9:38AM EDT | 20.00 | 10.20 | 10.30 | 10.65 | 0.00 | - | - | 2 | 59.57% |
| JD241115C00022000 | 2024-05-24 11:48AM EDT | 22.00 | 9.50 | 8.70 | 8.95 | 0.00 | - | 1 | 1 | 56.30% |
| JD241115C00023000 | 2024-05-14 11:33AM EDT | 23.00 | 11.65 | 7.80 | 8.35 | 0.00 | - | - | 1 | 55.42% |
| JD241115C00024000 | 2024-05-23 11:53AM EDT | 24.00 | 9.30 | 7.20 | 7.55 | 0.00 | - | 14 | 16 | 54.86% |
| JD241115C00025000 | 2024-05-29 3:55PM EDT | 25.00 | 5.80 | 6.55 | 6.70 | 0.00 | - | 4 | 246 | 52.98% |
| JD241115C00026000 | 2024-05-23 3:32PM EDT | 26.00 | 7.43 | 5.85 | 6.20 | 0.00 | - | 109 | 111 | 52.88% |
| JD241115C00027000 | 2024-05-28 11:17AM EDT | 27.00 | 5.70 | 5.30 | 5.40 | 0.00 | - | 10 | 14 | 51.20% |
| JD241115C00028000 | 2024-05-24 1:17PM EDT | 28.00 | 5.36 | 4.75 | 4.85 | 0.00 | - | 68 | 84 | 50.73% |
| JD241115C00029000 | 2024-05-31 9:46AM EDT | 29.00 | 4.30 | 4.20 | 4.30 | -0.05 | -1.15% | 2 | 34 | 50.44% |
| JD241115C00030000 | 2024-05-31 2:39PM EDT | 30.00 | 3.80 | 3.75 | 3.85 | -0.30 | -7.32% | 104 | 170 | 50.27% |
| JD241115C00031000 | 2024-05-29 10:04AM EDT | 31.00 | 3.24 | 3.30 | 3.40 | 0.00 | - | 4 | 166 | 49.63% |
| JD241115C00032000 | 2024-05-30 2:18PM EDT | 32.00 | 3.30 | 2.95 | 2.99 | 0.00 | - | 13 | 43 | 49.05% |
| JD241115C00033000 | 2024-05-30 2:51PM EDT | 33.00 | 2.94 | 2.61 | 2.65 | 0.00 | - | 3 | 47 | 48.90% |
| JD241115C00034000 | 2024-05-29 9:56AM EDT | 34.00 | 2.17 | 2.30 | 2.34 | 0.00 | - | 1 | 8 | 48.71% |
| JD241115C00035000 | 2024-05-30 10:58AM EDT | 35.00 | 2.05 | 2.02 | 2.06 | -0.22 | -9.69% | 16 | 156 | 48.54% |
| JD241115C00036000 | 2024-05-29 9:41AM EDT | 36.00 | 1.70 | 1.78 | 1.82 | 0.00 | - | 1 | 120 | 48.49% |
| JD241115C00037000 | 2024-05-30 10:01AM EDT | 37.00 | 1.70 | 1.57 | 1.61 | 0.00 | - | 1 | 294 | 48.54% |
| JD241115C00038000 | 2024-05-30 12:16PM EDT | 38.00 | 1.56 | 1.38 | 1.42 | 0.00 | - | 2 | 168 | 48.51% |
| JD241115C00039000 | 2024-05-28 12:52PM EDT | 39.00 | 1.39 | 1.21 | 1.25 | 0.00 | - | 60 | 60 | 48.49% |
| JD241115C00040000 | 2024-05-30 2:04PM EDT | 40.00 | 1.25 | 1.07 | 1.11 | 0.00 | - | 3 | 463 | 48.63% |
| JD241115C00041000 | 2024-05-28 11:26AM EDT | 41.00 | 1.08 | 0.94 | 0.98 | 0.00 | - | 10 | 10 | 48.68% |
| JD241115C00042000 | 2024-05-28 12:20PM EDT | 42.00 | 0.95 | 0.83 | 0.87 | 0.00 | - | 1 | 329 | 48.83% |
| JD241115C00044000 | 2024-05-21 11:03AM EDT | 44.00 | 1.74 | 0.65 | 0.69 | 0.00 | - | - | 2 | 49.22% |
| JD241115C00045000 | 2024-05-30 11:52AM EDT | 45.00 | 0.66 | 0.57 | 0.61 | 0.00 | - | 2 | 19 | 49.27% |
| JD241115C00049000 | 2024-05-23 2:55PM EDT | 49.00 | 0.60 | 0.35 | 0.59 | 0.00 | - | 2 | 4 | 52.30% |
| JD241115C00050000 | 2024-05-29 9:43AM EDT | 50.00 | 0.32 | 0.31 | 0.34 | 0.00 | - | 8 | 21 | 49.90% |
Opciones de ventapor15 de noviembre de 2024
| Nombre del contrato | Fecha de última operación | Precio de ejercicio | Último precio | Oferta | Demanda | Cambio | Cambio en % | Volumen | Interés abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| JD241115P00019000 | 2024-05-30 12:55PM EDT | 19.00 | 0.26 | 0.27 | 0.43 | 0.00 | - | 2 | 2 | 52.64% |
| JD241115P00020000 | 2024-05-31 12:06PM EDT | 20.00 | 0.38 | 0.37 | 0.41 | -0.03 | -7.32% | 2 | 18 | 47.17% |
| JD241115P00021000 | 2024-05-30 1:07PM EDT | 21.00 | 0.47 | 0.49 | 0.53 | 0.00 | - | 3 | 31 | 46.09% |
| JD241115P00022000 | 2024-05-28 12:08PM EDT | 22.00 | 0.66 | 0.64 | 0.68 | 0.00 | - | 1 | 45 | 45.07% |
| JD241115P00023000 | 2024-05-24 1:55PM EDT | 23.00 | 0.81 | 0.83 | 0.87 | 0.00 | - | 1 | 5 | 44.31% |
| JD241115P00024000 | 2024-05-24 11:53AM EDT | 24.00 | 1.06 | 1.06 | 1.10 | 0.00 | - | 1 | 1 | 43.63% |
| JD241115P00025000 | 2024-05-30 2:34PM EDT | 25.00 | 1.23 | 1.33 | 1.37 | 0.00 | - | 1 | 37 | 42.97% |
| JD241115P00026000 | 2024-05-31 3:39PM EDT | 26.00 | 1.67 | 1.65 | 1.70 | -0.07 | -4.02% | 2 | 98 | 42.58% |
| JD241115P00027000 | 2024-05-28 3:49PM EDT | 27.00 | 2.00 | 2.02 | 2.07 | 0.00 | - | 20 | 98 | 42.09% |
| JD241115P00028000 | 2024-05-30 10:48AM EDT | 28.00 | 2.34 | 2.43 | 2.48 | 0.00 | - | 11 | 103 | 41.53% |
| JD241115P00029000 | 2024-05-31 11:27AM EDT | 29.00 | 3.00 | 2.90 | 2.95 | +0.28 | +10.29% | 1 | 17 | 41.11% |
| JD241115P00030000 | 2024-05-30 2:34PM EDT | 30.00 | 3.18 | 3.40 | 3.50 | 0.00 | - | 1 | 44 | 41.11% |
| JD241115P00031000 | 2024-05-23 3:51PM EDT | 31.00 | 3.45 | 3.95 | 4.05 | 0.00 | - | - | 11 | 40.55% |
| JD241115P00032000 | 2024-05-30 12:36PM EDT | 32.00 | 4.38 | 4.55 | 4.65 | 0.00 | - | 1 | 17 | 40.04% |
| JD241115P00033000 | 2024-05-31 10:29AM EDT | 33.00 | 5.27 | 5.20 | 5.30 | +0.37 | +7.55% | 7 | 44 | 39.60% |
| JD241115P00034000 | 2024-05-21 11:47AM EDT | 34.00 | 4.25 | 5.90 | 6.00 | 0.00 | - | 1 | 19 | 39.31% |
| JD241115P00035000 | 2024-05-17 11:43AM EDT | 35.00 | 4.12 | 6.60 | 6.70 | 0.00 | - | 22 | 62 | 38.45% |
| JD241115P00036000 | 2024-05-17 1:13PM EDT | 36.00 | 4.72 | 7.35 | 7.50 | 0.00 | - | 430 | 230 | 38.53% |
| JD241115P00037000 | 2024-05-24 11:36AM EDT | 37.00 | 7.75 | 8.15 | 8.30 | 0.00 | - | 4 | 4 | 38.14% |
| JD241115P00038000 | 2024-05-24 10:37AM EDT | 38.00 | 8.45 | 8.80 | 9.35 | 0.00 | - | 15 | 899 | 41.53% |
| JD241115P00039000 | 2024-05-20 9:33AM EDT | 39.00 | 6.45 | 9.65 | 10.10 | 0.00 | - | 3 | 31 | 39.60% |
| JD241115P00040000 | 2024-05-15 3:38PM EDT | 40.00 | 8.27 | 10.35 | 11.00 | 0.00 | - | - | 25 | 39.87% |
| JD241115P00042000 | 2024-05-20 10:04AM EDT | 42.00 | 8.45 | 12.20 | 12.75 | 0.00 | - | - | 16 | 38.14% |
| JD241115P00045000 | 2024-05-31 9:30AM EDT | 45.00 | 15.25 | 15.25 | 15.50 | +0.65 | +4.45% | 88 | 50 | 34.38% |
© 2024 Yahoo. Todos los derechos reservados.