JD.com, Inc. (JD)
NasdaqGS - NasdaqGS Precio en tiempo real. Divisa en USD.
Añadir a la lista de seguimiento
A partir del 11:15AM EDT. Mercado abierto.
Opciones de comprapor17 de enero de 2025
| Nombre del contrato | Fecha de última operación | Golpe | Último precio | Oferta | Demanda | Cambio | Cambio en % | Volumen | Interés abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| JD250117C00012500 | 2024-04-24 9:30AM EDT | 12.50 | 16.17 | 18.05 | 18.35 | 0.00 | - | 1 | 83 | 81.64% |
| JD250117C00015000 | 2024-04-23 10:01AM EDT | 15.00 | 15.60 | 15.65 | 15.95 | +2.00 | +14.71% | 1 | 257 | 69.97% |
| JD250117C00017500 | 2024-04-25 2:03PM EDT | 17.50 | 12.20 | 13.15 | 14.10 | 0.00 | - | 80 | 430 | 64.60% |
| JD250117C00020000 | 2024-04-26 10:20AM EDT | 20.00 | 11.55 | 11.25 | 11.70 | +1.35 | +13.24% | 89 | 2,980 | 58.69% |
| JD250117C00022500 | 2024-04-25 3:59PM EDT | 22.50 | 9.45 | 9.65 | 9.80 | +0.97 | +11.44% | 1 | 3,840 | 57.67% |
| JD250117C00025000 | 2024-04-26 10:49AM EDT | 25.00 | 7.80 | 7.80 | 8.10 | +0.90 | +13.04% | 177 | 17,077 | 54.15% |
| JD250117C00027500 | 2024-04-26 10:46AM EDT | 27.50 | 6.30 | 6.45 | 6.60 | +0.75 | +13.51% | 206 | 5,401 | 52.93% |
| JD250117C00030000 | 2024-04-26 10:44AM EDT | 30.00 | 5.20 | 5.20 | 5.30 | +0.85 | +19.41% | 761 | 9,632 | 51.40% |
| JD250117C00032500 | 2024-04-26 10:19AM EDT | 32.50 | 4.15 | 4.15 | 4.25 | +0.70 | +20.29% | 58 | 7,058 | 50.42% |
| JD250117C00035000 | 2024-04-26 10:58AM EDT | 35.00 | 3.37 | 3.25 | 3.40 | +0.70 | +26.92% | 54 | 10,364 | 50.27% |
| JD250117C00037500 | 2024-04-26 10:34AM EDT | 37.50 | 2.62 | 2.61 | 2.81 | +0.52 | +24.76% | 10 | 3,596 | 50.83% |
| JD250117C00040000 | 2024-04-26 10:58AM EDT | 40.00 | 2.10 | 2.09 | 2.15 | +0.47 | +28.83% | 520 | 21,949 | 49.41% |
| JD250117C00042500 | 2024-04-25 2:43PM EDT | 42.50 | 1.64 | 1.63 | 1.72 | +0.36 | +28.12% | 5 | 1,143 | 49.32% |
| JD250117C00045000 | 2024-04-26 10:20AM EDT | 45.00 | 1.26 | 1.29 | 1.38 | +0.25 | +24.75% | 3 | 3,930 | 49.29% |
| JD250117C00047500 | 2024-04-26 9:30AM EDT | 47.50 | 1.02 | 1.03 | 1.05 | +0.28 | +37.84% | 4 | 3,756 | 48.46% |
| JD250117C00050000 | 2024-04-26 10:58AM EDT | 50.00 | 0.84 | 0.82 | 0.84 | +0.22 | +36.07% | 1,527 | 15,371 | 48.49% |
| JD250117C00052500 | 2024-04-26 10:58AM EDT | 52.50 | 0.69 | 0.65 | 0.82 | +0.28 | +68.29% | 2 | 4,487 | 51.15% |
| JD250117C00055000 | 2024-04-26 10:21AM EDT | 55.00 | 0.51 | 0.46 | 0.59 | +0.15 | +41.67% | 3 | 6,692 | 49.61% |
| JD250117C00057500 | 2024-04-23 11:51AM EDT | 57.50 | 0.28 | 0.45 | 0.49 | 0.00 | - | 50 | 1,244 | 49.95% |
| JD250117C00060000 | 2024-04-26 9:30AM EDT | 60.00 | 0.37 | 0.36 | 0.41 | +0.07 | +23.33% | 2 | 8,153 | 50.29% |
| JD250117C00062500 | 2024-04-17 1:28PM EDT | 62.50 | 0.15 | 0.30 | 0.35 | 0.00 | - | 1,444 | 2,226 | 50.05% |
| JD250117C00065000 | 2024-04-26 10:17AM EDT | 65.00 | 0.23 | 0.20 | 0.28 | +0.09 | +64.29% | 4 | 1,531 | 50.59% |
| JD250117C00067500 | 2024-04-24 9:36AM EDT | 67.50 | 0.15 | 0.21 | 0.24 | 0.00 | - | 11 | 1,353 | 50.49% |
| JD250117C00070000 | 2024-04-26 9:30AM EDT | 70.00 | 0.19 | 0.12 | 0.24 | +0.03 | +18.75% | 1 | 1,926 | 50.29% |
| JD250117C00072500 | 2024-04-03 1:37PM EDT | 72.50 | 0.10 | 0.07 | 0.37 | 0.00 | - | 1 | 92 | 53.61% |
| JD250117C00075000 | 2024-04-25 12:46PM EDT | 75.00 | 0.10 | 0.06 | 0.28 | 0.00 | - | 28 | 2,879 | 52.93% |
| JD250117C00080000 | 2024-04-23 12:03PM EDT | 80.00 | 0.07 | 0.04 | 0.25 | 0.00 | - | 140 | 1,372 | 54.49% |
| JD250117C00085000 | 2024-04-25 2:41PM EDT | 85.00 | 0.07 | 0.03 | 0.28 | 0.00 | - | 1 | 3,058 | 57.72% |
| JD250117C00090000 | 2024-04-25 12:51PM EDT | 90.00 | 0.05 | 0.04 | 0.09 | 0.00 | - | 70 | 1,426 | 53.52% |
| JD250117C00095000 | 2024-04-26 10:55AM EDT | 95.00 | 0.07 | 0.04 | 0.17 | +0.04 | +133.33% | 3,001 | 5,581 | 59.18% |
Opciones de ventapor17 de enero de 2025
| Nombre del contrato | Fecha de última operación | Golpe | Último precio | Oferta | Demanda | Cambio | Cambio en % | Volumen | Interés abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| JD250117P00012500 | 2024-04-24 1:02PM EDT | 12.50 | 0.16 | 0.03 | 0.26 | 0.00 | - | 2 | 524 | 58.01% |
| JD250117P00015000 | 2024-04-24 3:49PM EDT | 15.00 | 0.22 | 0.22 | 0.26 | -0.07 | -24.14% | 4 | 4,181 | 52.25% |
| JD250117P00017500 | 2024-04-26 9:30AM EDT | 17.50 | 0.42 | 0.40 | 0.47 | -0.10 | -19.23% | 4 | 6,567 | 49.90% |
| JD250117P00020000 | 2024-04-26 10:28AM EDT | 20.00 | 0.79 | 0.76 | 0.81 | -0.12 | -13.19% | 4 | 9,086 | 47.39% |
| JD250117P00022500 | 2024-04-25 3:37PM EDT | 22.50 | 1.30 | 1.28 | 1.34 | -0.20 | -13.33% | 1 | 3,499 | 45.70% |
| JD250117P00025000 | 2024-04-25 2:54PM EDT | 25.00 | 2.06 | 1.99 | 2.06 | -0.24 | -10.43% | 20 | 8,764 | 44.04% |
| JD250117P00027500 | 2024-04-26 10:59AM EDT | 27.50 | 2.96 | 2.92 | 2.99 | -0.45 | -13.20% | 46 | 3,177 | 42.43% |
| JD250117P00030000 | 2024-04-26 10:14AM EDT | 30.00 | 4.15 | 4.10 | 4.15 | -0.59 | -12.45% | 154 | 7,501 | 40.97% |
| JD250117P00032500 | 2024-04-26 10:59AM EDT | 32.50 | 5.60 | 5.45 | 5.60 | -0.57 | -9.31% | 1,515 | 4,349 | 40.19% |
| JD250117P00035000 | 2024-04-26 10:20AM EDT | 35.00 | 7.25 | 7.10 | 7.20 | -0.95 | -11.59% | 751 | 7,948 | 38.82% |
| JD250117P00037500 | 2024-04-26 10:29AM EDT | 37.50 | 8.98 | 8.90 | 9.05 | -3.67 | -29.01% | 2 | 1,283 | 38.06% |
| JD250117P00040000 | 2024-04-17 9:55AM EDT | 40.00 | 11.00 | 10.90 | 11.25 | -3.73 | -25.32% | 10 | 744 | 39.72% |
| JD250117P00042500 | 2024-04-18 3:39PM EDT | 42.50 | 17.10 | 13.05 | 13.25 | 0.00 | - | 31 | 1,731 | 37.40% |
| JD250117P00045000 | 2024-04-24 10:22AM EDT | 45.00 | 16.95 | 15.25 | 15.40 | 0.00 | - | 1 | 58 | 35.11% |
| JD250117P00047500 | 2024-04-09 2:03PM EDT | 47.50 | 21.05 | 17.55 | 17.70 | 0.00 | - | 1 | 0 | 33.59% |
| JD250117P00050000 | 2024-04-11 11:43AM EDT | 50.00 | 23.20 | 19.95 | 20.10 | 0.00 | - | 1 | 0 | 33.01% |
| JD250117P00052500 | 2024-04-22 11:30AM EDT | 52.50 | 25.70 | 22.40 | 22.55 | 0.00 | - | 2 | 0 | 33.20% |
| JD250117P00055000 | 2024-04-08 9:54AM EDT | 55.00 | 28.83 | 24.35 | 25.15 | 0.00 | - | 30 | 0 | 39.65% |
| JD250117P00057500 | 2023-09-28 3:35PM EDT | 57.50 | 28.86 | 31.35 | 32.10 | 0.00 | - | 1 | 0 | 99.19% |
| JD250117P00060000 | 2023-12-27 3:19PM EDT | 60.00 | 32.40 | 35.95 | 37.60 | 0.00 | - | 1 | 0 | 127.66% |
| JD250117P00062500 | 2023-03-17 2:25PM EDT | 62.50 | 25.60 | 25.25 | 27.80 | 0.00 | - | 1 | 294 | 0.00% |
| JD250117P00065000 | 2023-09-25 11:37AM EDT | 65.00 | 35.15 | 39.55 | 40.45 | 0.00 | - | 2 | 0 | 115.50% |
| JD250117P00067500 | 2023-08-15 2:09PM EDT | 67.50 | 31.70 | 35.15 | 35.90 | 0.00 | - | 5 | 0 | 0.00% |
| JD250117P00070000 | 2023-11-06 4:49PM EDT | 70.00 | 42.90 | 42.90 | 44.25 | 0.00 | - | 3 | 0 | 105.35% |
| JD250117P00072500 | 2023-09-06 9:30AM EDT | 72.50 | 38.65 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| JD250117P00075000 | 2024-04-26 10:16AM EDT | 75.00 | 44.99 | 44.60 | 45.25 | -1.69 | -3.62% | 1 | 0 | 58.40% |
| JD250117P00080000 | 2023-12-27 3:25PM EDT | 80.00 | 52.35 | 55.75 | 56.65 | 0.00 | - | 2 | 1 | 141.02% |
| JD250117P00085000 | 2023-08-23 2:11PM EDT | 85.00 | 50.61 | 54.20 | 55.00 | 0.00 | - | 47 | 33 | 50.39% |
| JD250117P00090000 | 2024-01-02 11:20AM EDT | 90.00 | 62.55 | 65.85 | 69.95 | 0.00 | - | 1 | 0 | 165.04% |
| JD250117P00095000 | 2024-04-19 12:02PM EDT | 95.00 | 70.00 | 64.55 | 65.35 | 0.00 | - | 1 | 0 | 72.85% |
© 2024 Yahoo. Todos los derechos reservados.