U.S. markets closed
F S&P 500
4,585.25 -4.25 (-0.09%) F Dow Jones
36,148.00 -18.00 (-0.05%) F Nasdaq
16,012.50 -26.25 (-0.16%) E-mini Russell 2000 Index Futur
1,870.00 +0.30 (+0.02%) Petróleo
70.13 +0.79 (+1.14%) Oro
2,047.10 +0.70 (+0.03%)
JD.com, Inc. (JD)
NasdaqGS - NasdaqGS Precio en tiempo real. Divisa en USD.
Añadir a la lista de seguimiento
Al cierre: 04:00PM EST
Fuera de horario:
Llamadaspor17 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 | 2023-12-01 2:42PM EST | 12.50 | 15.10 | 14.75 | 15.45 | 0.00 | - | 1 | 6 | 61.47% |
| JD250117C00015000 | 2023-12-06 12:39PM EST | 15.00 | 12.55 | 12.65 | 12.85 | 0.00 | - | 6 | 30 | 52.59% |
| JD250117C00017500 | 2023-11-27 1:18PM EST | 17.50 | 12.42 | 10.70 | 10.90 | 0.00 | - | 12 | 98 | 50.90% |
| JD250117C00020000 | 2023-12-07 9:56AM EST | 20.00 | 9.00 | 8.90 | 9.10 | +0.10 | +1.12% | 2 | 274 | 50.20% |
| JD250117C00022500 | 2023-12-04 10:11AM EST | 22.50 | 7.45 | 7.35 | 7.55 | 0.00 | - | 1 | 66 | 48.95% |
| JD250117C00025000 | 2023-12-07 12:16PM EST | 25.00 | 6.25 | 5.95 | 6.20 | +0.25 | +4.17% | 4 | 1,243 | 47.85% |
| JD250117C00027500 | 2023-12-07 1:12PM EST | 27.50 | 5.03 | 4.85 | 5.05 | +0.31 | +6.57% | 5 | 1,449 | 46.96% |
| JD250117C00030000 | 2023-12-07 1:44PM EST | 30.00 | 4.11 | 3.90 | 4.10 | +0.36 | +9.60% | 255 | 2,000 | 46.35% |
| JD250117C00032500 | 2023-12-07 11:34AM EST | 32.50 | 3.32 | 3.20 | 3.35 | +0.12 | +3.75% | 9 | 4,279 | 46.17% |
| JD250117C00035000 | 2023-12-07 1:48PM EST | 35.00 | 2.66 | 2.52 | 2.69 | +0.05 | +1.92% | 1 | 3,730 | 45.63% |
| JD250117C00037500 | 2023-12-06 3:54PM EST | 37.50 | 2.09 | 2.13 | 2.23 | 0.00 | - | 2 | 1,437 | 45.92% |
| JD250117C00040000 | 2023-12-07 2:53PM EST | 40.00 | 1.78 | 1.66 | 1.81 | +0.02 | +1.14% | 11 | 25,084 | 45.73% |
| JD250117C00042500 | 2023-12-07 9:52AM EST | 42.50 | 1.48 | 1.37 | 1.51 | +0.04 | +2.78% | 1 | 262 | 46.02% |
| JD250117C00045000 | 2023-12-05 10:54AM EST | 45.00 | 1.02 | 1.19 | 1.25 | 0.00 | - | 29 | 570 | 46.14% |
| JD250117C00047500 | 2023-12-07 1:44PM EST | 47.50 | 1.04 | 0.99 | 1.05 | +0.14 | +15.56% | 750 | 267 | 46.41% |
| JD250117C00050000 | 2023-12-06 3:51PM EST | 50.00 | 0.86 | 0.84 | 0.90 | 0.00 | - | 22 | 9,545 | 46.88% |
| JD250117C00052500 | 2023-12-05 3:54PM EST | 52.50 | 0.62 | 0.71 | 0.76 | 0.00 | - | 3 | 352 | 47.07% |
| JD250117C00055000 | 2023-12-05 1:36PM EST | 55.00 | 0.55 | 0.60 | 0.80 | 0.00 | - | 5 | 4,048 | 49.90% |
| JD250117C00057500 | 2023-12-01 2:55PM EST | 57.50 | 0.56 | 0.50 | 2.01 | 0.00 | - | 30 | 202 | 58.62% |
| JD250117C00060000 | 2023-12-06 1:06PM EST | 60.00 | 0.48 | 0.45 | 0.51 | 0.00 | - | 10 | 2,135 | 48.54% |
| JD250117C00062500 | 2023-11-20 1:06PM EST | 62.50 | 0.52 | 0.39 | 0.45 | 0.00 | - | 4 | 178 | 48.98% |
| JD250117C00065000 | 2023-12-04 11:31AM EST | 65.00 | 0.38 | 0.32 | 1.86 | 0.00 | - | 1 | 253 | 62.01% |
| JD250117C00067500 | 2023-12-05 11:22AM EST | 67.50 | 0.29 | 0.28 | 1.89 | 0.00 | - | 250 | 1,334 | 63.65% |
| JD250117C00070000 | 2023-12-07 2:44PM EST | 70.00 | 0.32 | 0.26 | 1.44 | +0.02 | +6.67% | 50 | 1,187 | 61.50% |
| JD250117C00072500 | 2023-10-24 1:48PM EST | 72.50 | 0.35 | 0.26 | 0.31 | 0.00 | - | 5 | 61 | 50.59% |
| JD250117C00075000 | 2023-12-07 2:27PM EST | 75.00 | 0.27 | 0.17 | 0.26 | +0.05 | +22.73% | 1 | 1,981 | 51.03% |
| JD250117C00080000 | 2023-12-04 11:57AM EST | 80.00 | 0.22 | 0.17 | 0.24 | 0.00 | - | 800 | 1,362 | 51.42% |
| JD250117C00085000 | 2023-11-20 1:33PM EST | 85.00 | 0.20 | 0.05 | 0.51 | 0.00 | - | 2 | 186 | 56.35% |
| JD250117C00090000 | 2023-12-07 3:12PM EST | 90.00 | 0.13 | 0.12 | 0.21 | -0.05 | -27.78% | 235 | 1,448 | 53.81% |
| JD250117C00095000 | 2023-12-06 12:11PM EST | 95.00 | 0.13 | 0.15 | 0.43 | 0.00 | - | 5 | 1,097 | 60.74% |
Ponepor17 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 | 2023-12-01 11:46AM EST | 12.50 | 0.26 | 0.00 | 0.56 | 0.00 | - | 4 | 23 | 58.40% |
| JD250117P00015000 | 2023-12-07 9:46AM EST | 15.00 | 0.59 | 0.53 | 0.61 | +0.06 | +11.32% | 10 | 40 | 47.90% |
| JD250117P00017500 | 2023-12-07 3:16PM EST | 17.50 | 1.00 | 0.83 | 1.02 | -0.04 | -3.85% | 75 | 755 | 45.26% |
| JD250117P00020000 | 2023-12-07 1:57PM EST | 20.00 | 1.61 | 1.29 | 1.85 | +0.11 | +7.33% | 10 | 223 | 46.22% |
| JD250117P00022500 | 2023-12-07 11:34AM EST | 22.50 | 2.40 | 2.30 | 2.47 | -0.08 | -3.23% | 11 | 1,564 | 42.04% |
| JD250117P00025000 | 2023-12-07 9:46AM EST | 25.00 | 3.35 | 3.40 | 3.55 | -0.22 | -6.16% | 20 | 7,169 | 41.02% |
| JD250117P00027500 | 2023-12-07 10:07AM EST | 27.50 | 4.75 | 4.70 | 4.85 | -0.05 | -1.04% | 10 | 1,580 | 40.09% |
| JD250117P00030000 | 2023-12-05 2:19PM EST | 30.00 | 6.57 | 6.20 | 6.35 | 0.00 | - | 2 | 6,456 | 39.16% |
| JD250117P00032500 | 2023-12-04 12:26PM EST | 32.50 | 8.00 | 7.90 | 8.05 | 0.00 | - | 2 | 3,263 | 38.38% |
| JD250117P00035000 | 2023-12-04 3:18PM EST | 35.00 | 10.00 | 9.75 | 9.90 | 0.00 | - | 18 | 6,791 | 37.51% |
| JD250117P00037500 | 2023-12-06 1:48PM EST | 37.50 | 11.90 | 11.75 | 11.90 | -0.24 | -1.98% | 1 | 1,934 | 36.74% |
| JD250117P00040000 | 2023-12-06 3:20PM EST | 40.00 | 14.16 | 13.85 | 14.05 | 0.00 | - | 20 | 854 | 36.43% |
| JD250117P00042500 | 2023-11-06 1:03PM EST | 42.50 | 16.14 | 16.25 | 16.55 | 0.00 | - | 225 | 2,008 | 39.75% |
| JD250117P00045000 | 2023-11-16 3:52PM EST | 45.00 | 17.42 | 18.35 | 18.55 | 0.00 | - | 2 | 502 | 35.13% |
| JD250117P00047500 | 2023-10-23 8:30AM EST | 47.50 | 23.28 | 0.00 | 0.00 | 0.00 | - | 1 | 278 | 0.00% |
| JD250117P00050000 | 2023-12-05 1:03PM EST | 50.00 | 24.00 | 21.75 | 23.75 | 0.00 | - | 52 | 213 | 43.56% |
| JD250117P00052500 | 2023-09-20 9:13AM EST | 52.50 | 22.05 | 27.60 | 28.60 | 0.00 | - | 1 | 88 | 68.70% |
| JD250117P00055000 | 2023-12-04 11:24AM EST | 55.00 | 28.30 | 27.90 | 28.85 | 0.00 | - | 30 | 0 | 49.66% |
| JD250117P00057500 | 2023-09-28 2:35PM EST | 57.50 | 28.86 | 31.35 | 32.10 | 0.00 | - | 1 | 0 | 57.32% |
| JD250117P00060000 | 2023-11-29 12:48PM EST | 60.00 | 32.40 | 31.95 | 33.30 | 0.00 | - | 10 | 0 | 41.70% |
| JD250117P00062500 | 2023-03-17 1:25PM EST | 62.50 | 25.60 | 25.25 | 27.80 | 0.00 | - | 1 | 294 | 0.00% |
| JD250117P00065000 | 2023-09-25 10:37AM EST | 65.00 | 35.15 | 39.55 | 40.45 | 0.00 | - | 2 | 0 | 73.05% |
| JD250117P00067500 | 2023-08-15 1:09PM EST | 67.50 | 31.70 | 35.15 | 35.90 | 0.00 | - | 5 | 0 | 0.00% |
| JD250117P00070000 | 2023-11-06 3:49PM EST | 70.00 | 42.90 | 42.90 | 44.25 | 0.00 | - | 3 | 0 | 55.03% |
| JD250117P00072500 | 2023-09-06 8:30AM EST | 72.50 | 38.65 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| JD250117P00075000 | 2023-12-01 2:23PM EST | 75.00 | 47.85 | 46.90 | 48.35 | 0.00 | - | 1 | 0 | 51.95% |
| JD250117P00080000 | 2023-09-07 1:49PM EST | 80.00 | 47.92 | 49.00 | 51.70 | 0.00 | - | 72 | 1 | 0.00% |
| JD250117P00085000 | 2023-08-23 1:11PM EST | 85.00 | 50.61 | 54.20 | 55.00 | 0.00 | - | 47 | 33 | 0.00% |
| JD250117P00090000 | 2022-10-20 9:45AM EST | 90.00 | 46.48 | 36.95 | 38.20 | 0.00 | - | - | 0 | 0.00% |
| JD250117P00095000 | 2023-10-19 11:37AM EST | 95.00 | 69.80 | 66.90 | 67.90 | 0.00 | - | 1 | 0 | 0.00% |
© 2023 Yahoo. Todos los derechos reservados.