U.S. markets closed

JD.com, Inc. (JD)

NasdaqGS - NasdaqGS Precio en tiempo real. Divisa en USD.
Añadir a la lista de seguimiento
26.93+0.33 (+1.24%)
Al cierre: 04:00PM EST
27.09 +0.16 (+0.59%)
Fuera de horario: 07:57PM EST
En dinero
Mostrar:ListaCubrir
Llamadaspor17 de enero de 2025
Nombre del contratoFecha de última operaciónGolpeÚltimo precioOfertaDemandaCambioCambio en %VolumenInterés abiertoVolatilidad implícita
JD250117C000125002023-12-01 2:42PM EST12.5015.1014.7515.450.00-1661.47%
JD250117C000150002023-12-06 12:39PM EST15.0012.5512.6512.850.00-63052.59%
JD250117C000175002023-11-27 1:18PM EST17.5012.4210.7010.900.00-129850.90%
JD250117C000200002023-12-07 9:56AM EST20.009.008.909.10+0.10+1.12%227450.20%
JD250117C000225002023-12-04 10:11AM EST22.507.457.357.550.00-16648.95%
JD250117C000250002023-12-07 12:16PM EST25.006.255.956.20+0.25+4.17%41,24347.85%
JD250117C000275002023-12-07 1:12PM EST27.505.034.855.05+0.31+6.57%51,44946.96%
JD250117C000300002023-12-07 1:44PM EST30.004.113.904.10+0.36+9.60%2552,00046.35%
JD250117C000325002023-12-07 11:34AM EST32.503.323.203.35+0.12+3.75%94,27946.17%
JD250117C000350002023-12-07 1:48PM EST35.002.662.522.69+0.05+1.92%13,73045.63%
JD250117C000375002023-12-06 3:54PM EST37.502.092.132.230.00-21,43745.92%
JD250117C000400002023-12-07 2:53PM EST40.001.781.661.81+0.02+1.14%1125,08445.73%
JD250117C000425002023-12-07 9:52AM EST42.501.481.371.51+0.04+2.78%126246.02%
JD250117C000450002023-12-05 10:54AM EST45.001.021.191.250.00-2957046.14%
JD250117C000475002023-12-07 1:44PM EST47.501.040.991.05+0.14+15.56%75026746.41%
JD250117C000500002023-12-06 3:51PM EST50.000.860.840.900.00-229,54546.88%
JD250117C000525002023-12-05 3:54PM EST52.500.620.710.760.00-335247.07%
JD250117C000550002023-12-05 1:36PM EST55.000.550.600.800.00-54,04849.90%
JD250117C000575002023-12-01 2:55PM EST57.500.560.502.010.00-3020258.62%
JD250117C000600002023-12-06 1:06PM EST60.000.480.450.510.00-102,13548.54%
JD250117C000625002023-11-20 1:06PM EST62.500.520.390.450.00-417848.98%
JD250117C000650002023-12-04 11:31AM EST65.000.380.321.860.00-125362.01%
JD250117C000675002023-12-05 11:22AM EST67.500.290.281.890.00-2501,33463.65%
JD250117C000700002023-12-07 2:44PM EST70.000.320.261.44+0.02+6.67%501,18761.50%
JD250117C000725002023-10-24 1:48PM EST72.500.350.260.310.00-56150.59%
JD250117C000750002023-12-07 2:27PM EST75.000.270.170.26+0.05+22.73%11,98151.03%
JD250117C000800002023-12-04 11:57AM EST80.000.220.170.240.00-8001,36251.42%
JD250117C000850002023-11-20 1:33PM EST85.000.200.050.510.00-218656.35%
JD250117C000900002023-12-07 3:12PM EST90.000.130.120.21-0.05-27.78%2351,44853.81%
JD250117C000950002023-12-06 12:11PM EST95.000.130.150.430.00-51,09760.74%
Ponepor17 de enero de 2025
Nombre del contratoFecha de última operaciónGolpeÚltimo precioOfertaDemandaCambioCambio en %VolumenInterés abiertoVolatilidad implícita
JD250117P000125002023-12-01 11:46AM EST12.500.260.000.560.00-42358.40%
JD250117P000150002023-12-07 9:46AM EST15.000.590.530.61+0.06+11.32%104047.90%
JD250117P000175002023-12-07 3:16PM EST17.501.000.831.02-0.04-3.85%7575545.26%
JD250117P000200002023-12-07 1:57PM EST20.001.611.291.85+0.11+7.33%1022346.22%
JD250117P000225002023-12-07 11:34AM EST22.502.402.302.47-0.08-3.23%111,56442.04%
JD250117P000250002023-12-07 9:46AM EST25.003.353.403.55-0.22-6.16%207,16941.02%
JD250117P000275002023-12-07 10:07AM EST27.504.754.704.85-0.05-1.04%101,58040.09%
JD250117P000300002023-12-05 2:19PM EST30.006.576.206.350.00-26,45639.16%
JD250117P000325002023-12-04 12:26PM EST32.508.007.908.050.00-23,26338.38%
JD250117P000350002023-12-04 3:18PM EST35.0010.009.759.900.00-186,79137.51%
JD250117P000375002023-12-06 1:48PM EST37.5011.9011.7511.90-0.24-1.98%11,93436.74%
JD250117P000400002023-12-06 3:20PM EST40.0014.1613.8514.050.00-2085436.43%
JD250117P000425002023-11-06 1:03PM EST42.5016.1416.2516.550.00-2252,00839.75%
JD250117P000450002023-11-16 3:52PM EST45.0017.4218.3518.550.00-250235.13%
JD250117P000475002023-10-23 8:30AM EST47.5023.280.000.000.00-12780.00%
JD250117P000500002023-12-05 1:03PM EST50.0024.0021.7523.750.00-5221343.56%
JD250117P000525002023-09-20 9:13AM EST52.5022.0527.6028.600.00-18868.70%
JD250117P000550002023-12-04 11:24AM EST55.0028.3027.9028.850.00-30049.66%
JD250117P000575002023-09-28 2:35PM EST57.5028.8631.3532.100.00-1057.32%
JD250117P000600002023-11-29 12:48PM EST60.0032.4031.9533.300.00-10041.70%
JD250117P000625002023-03-17 1:25PM EST62.5025.6025.2527.800.00-12940.00%
JD250117P000650002023-09-25 10:37AM EST65.0035.1539.5540.450.00-2073.05%
JD250117P000675002023-08-15 1:09PM EST67.5031.7035.1535.900.00-500.00%
JD250117P000700002023-11-06 3:49PM EST70.0042.9042.9044.250.00-3055.03%
JD250117P000725002023-09-06 8:30AM EST72.5038.650.000.000.00-200.00%
JD250117P000750002023-12-01 2:23PM EST75.0047.8546.9048.350.00-1051.95%
JD250117P000800002023-09-07 1:49PM EST80.0047.9249.0051.700.00-7210.00%
JD250117P000850002023-08-23 1:11PM EST85.0050.6154.2055.000.00-47330.00%
JD250117P000900002022-10-20 9:45AM EST90.0046.4836.9538.200.00--00.00%
JD250117P000950002023-10-19 11:37AM EST95.0069.8066.9067.900.00-100.00%