JD - JD.com, Inc.

NasdaqGS - NasdaqGS Precio en tiempo real. Divisa en USD.
En dinero
Mostrar:ListaCubrir
Llamadaspor17 de enero de 2025
Nombre del contratoFecha de última operaciónGolpeÚltimo precioOfertaDemandaCambioCambio en %VolumenInterés abiertoVolatilidad implícita
JD250117C000175002023-05-26 3:15PM EDT17.5018.0517.5518.50+0.95+5.56%14064.77%
JD250117C000200002023-05-25 2:29PM EDT20.0015.6015.7016.400.00-21860.16%
JD250117C000225002023-05-16 3:44PM EDT22.5018.8013.8515.300.00-11859.81%
JD250117C000250002023-05-26 10:30AM EDT25.0013.0012.8013.55+0.70+5.69%53559.03%
JD250117C000275002023-05-25 1:58PM EDT27.5010.9011.2511.750.00-15055.47%
JD250117C000300002023-05-26 11:20AM EDT30.0010.5010.0010.50+0.85+8.81%517154.43%
JD250117C000325002023-05-26 11:20AM EDT32.509.458.959.70+1.00+11.83%12454.83%
JD250117C000350002023-05-26 12:24PM EDT35.008.258.108.75+0.55+7.14%2120154.71%
JD250117C000375002023-05-26 11:34AM EDT37.507.506.357.90+0.76+11.28%111851.66%
JD250117C000400002023-05-26 3:37PM EDT40.006.306.107.00+0.30+5.00%41,16552.47%
JD250117C000425002023-05-25 2:44PM EDT42.505.405.155.850.00-110150.01%
JD250117C000450002023-05-26 10:33AM EDT45.005.104.805.20+0.25+5.15%118850.39%
JD250117C000475002023-05-26 3:51PM EDT47.504.404.254.60+0.35+8.64%37851.00%
JD250117C000500002023-05-26 3:51PM EDT50.004.023.904.30+0.36+9.84%205,19450.68%
JD250117C000525002023-05-16 3:59PM EDT52.505.353.353.700.00-133050.67%
JD250117C000550002023-05-26 11:19AM EDT55.003.202.693.30+0.10+3.23%414250.38%
JD250117C000575002023-05-12 10:10AM EDT57.503.552.602.970.00-58150.28%
JD250117C000600002023-05-26 3:05PM EDT60.002.552.292.70+0.07+2.82%21,55350.37%
JD250117C000625002023-05-25 3:53PM EDT62.502.211.912.410.00-13950.10%
JD250117C000650002023-05-25 11:42AM EDT65.001.951.922.150.00-313849.83%
JD250117C000675002023-05-25 12:24PM EDT67.501.741.732.050.00-24350.64%
JD250117C000700002023-05-26 3:43PM EDT70.001.751.251.88-0.05-2.78%594650.76%
JD250117C000725002023-05-15 9:59AM EDT72.501.961.431.640.00-12150.10%
JD250117C000750002023-05-26 3:12PM EDT75.001.431.401.59+0.03+2.14%10377950.12%
JD250117C000800002023-05-25 12:13PM EDT80.001.050.951.260.00-1801,03450.27%
JD250117C000850002023-05-26 10:32AM EDT85.001.000.871.06-0.05-4.76%19750.34%
JD250117C000900002023-05-24 3:43PM EDT90.000.880.750.910.00-10576150.59%
JD250117C000950002023-05-26 9:55AM EDT95.000.690.700.78+0.04+6.15%7073750.20%
Ponepor17 de enero de 2025
Nombre del contratoFecha de última operaciónGolpeÚltimo precioOfertaDemandaCambioCambio en %VolumenInterés abiertoVolatilidad implícita
JD250117P000175002023-05-25 9:58AM EDT17.501.251.251.660.00-518552.66%
JD250117P000200002023-05-19 12:11PM EDT20.001.701.801.950.00-33649.73%
JD250117P000225002023-05-25 3:53PM EDT22.502.692.452.670.00-841948.24%
JD250117P000250002023-05-24 10:35AM EDT25.003.303.303.500.00-105546.70%
JD250117P000275002023-05-25 2:51PM EDT27.504.504.204.550.00-47445.90%
JD250117P000300002023-05-26 3:38PM EDT30.005.455.305.55+0.72+15.22%35,16943.91%
JD250117P000325002023-05-25 11:42AM EDT32.506.806.506.800.00-28242.81%
JD250117P000350002023-05-24 11:13AM EDT35.007.757.508.000.00-52,22740.70%
JD250117P000375002023-05-26 11:13AM EDT37.509.308.909.65+0.05+0.54%14140.59%
JD250117P000400002023-05-24 11:45AM EDT40.0010.7510.5511.550.00-1001,14341.28%
JD250117P000425002023-05-08 12:52PM EDT42.5011.7012.2013.050.00-12,03138.99%
JD250117P000450002023-05-26 10:52AM EDT45.0014.0214.0515.10+1.22+9.53%1041439.47%
JD250117P000475002023-05-02 1:23PM EDT47.5015.9015.7517.200.00-25027139.81%
JD250117P000500002023-05-25 11:48AM EDT50.0019.2417.7519.200.00-115539.04%
JD250117P000525002023-05-26 9:30AM EDT52.5020.7619.6021.45+3.06+17.29%19139.61%
JD250117P000550002023-04-26 3:42PM EDT55.0021.6221.7023.600.00-51339.10%
JD250117P000575002023-04-24 11:00AM EDT57.5023.9823.9524.800.00-69227.88%
JD250117P000600002023-05-03 11:46AM EDT60.0025.8226.0028.350.00-12,74240.82%
JD250117P000625002023-03-17 2:25PM EDT62.5025.6025.2527.800.00-12940.00%
JD250117P000650002023-04-26 10:41AM EDT65.0030.7331.7032.150.00-27829.54%
JD250117P000675002023-05-03 11:13AM EDT67.5033.1333.6035.100.00-24637.87%
JD250117P000700002023-05-10 1:12PM EDT70.0035.3635.1538.650.00-21149.76%
JD250117P000725002023-05-11 11:13AM EDT72.5035.6038.7041.100.00-2050.73%
JD250117P000750002023-05-23 11:34AM EDT75.0039.4041.0543.900.00-107654.61%
JD250117P000800002023-05-23 11:34AM EDT80.0044.3545.4048.450.00-104853.22%
JD250117P000850002023-04-26 3:26PM EDT85.0050.5049.5554.400.00-603363.59%
JD250117P000900002022-10-20 10:45AM EDT90.0046.4836.9538.200.00--00.00%
JD250117P000950002023-03-31 11:27AM EDT95.0050.1557.4061.100.00-100.00%