JD.com, Inc. (JD)
NasdaqGS - NasdaqGS Precio en tiempo real. Divisa en USD.
Añadir a la lista de seguimiento
A partir del 03:27PM EDT. Mercado abierto.
Opciones de comprapor19 de abril de 2024
| Nombre del contrato | Fecha de última operación | Golpe | Último precio | Oferta | Demanda | Cambio | Cambio en % | Volumen | Interés abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| JD240419C00012000 | 2024-03-12 9:32AM EDT | 12.00 | 15.30 | 14.65 | 14.90 | 0.00 | - | - | 0 | 1,100.39% |
| JD240419C00013000 | 2024-04-16 10:03AM EDT | 13.00 | 11.85 | 12.40 | 12.60 | 0.00 | - | 2 | 2 | 409.38% |
| JD240419C00014000 | 2024-04-03 2:14PM EDT | 14.00 | 13.15 | 11.35 | 11.60 | 0.00 | - | 80 | 0 | 50.00% |
| JD240419C00015000 | 2024-04-05 9:44AM EDT | 15.00 | 11.19 | 10.35 | 10.50 | 0.00 | - | 1 | 1 | 328.13% |
| JD240419C00016000 | 2024-04-03 3:53PM EDT | 16.00 | 11.25 | 9.35 | 9.50 | 0.00 | - | 4,480 | 0 | 293.75% |
| JD240419C00017000 | 2024-04-11 2:07PM EDT | 17.00 | 10.10 | 8.40 | 8.45 | 0.00 | - | 1 | 14 | 0.00% |
| JD240419C00018000 | 2024-04-09 2:53PM EDT | 18.00 | 8.65 | 7.35 | 7.45 | 0.00 | - | 5 | 5 | 0.00% |
| JD240419C00019000 | 2024-04-17 10:46AM EDT | 19.00 | 6.20 | 6.35 | 7.25 | 0.00 | - | 5 | 52 | 337.89% |
| JD240419C00020000 | 2024-04-18 11:15AM EDT | 20.00 | 5.70 | 5.40 | 5.50 | 0.00 | - | 23 | 106 | 165.63% |
| JD240419C00021000 | 2024-04-12 9:45AM EDT | 21.00 | 4.80 | 4.35 | 4.50 | 0.00 | - | 1 | 18 | 135.94% |
| JD240419C00022000 | 2024-04-18 11:11AM EDT | 22.00 | 3.65 | 3.35 | 3.50 | +0.45 | +14.06% | 480 | 559 | 107.81% |
| JD240419C00022500 | 2024-04-18 1:47PM EDT | 22.50 | 2.86 | 2.87 | 3.15 | -0.34 | -10.63% | 5 | 5 | 100.00% |
| JD240419C00023000 | 2024-04-18 11:14AM EDT | 23.00 | 2.65 | 2.32 | 2.49 | +0.35 | +15.22% | 60 | 180 | 73.44% |
| JD240419C00023500 | 2024-04-16 10:20AM EDT | 23.50 | 1.74 | 1.88 | 2.13 | +0.07 | +4.19% | 3 | 39 | 68.75% |
| JD240419C00024000 | 2024-04-18 11:21AM EDT | 24.00 | 1.73 | 1.36 | 1.53 | +0.40 | +30.08% | 423 | 3,158 | 63.28% |
| JD240419C00024500 | 2024-04-18 12:51PM EDT | 24.50 | 0.94 | 0.94 | 1.00 | +0.04 | +4.44% | 58 | 228 | 37.50% |
| JD240419C00025000 | 2024-04-18 3:01PM EDT | 25.00 | 0.50 | 0.54 | 0.56 | +0.04 | +8.70% | 249 | 1,062 | 34.38% |
| JD240419C00025500 | 2024-04-18 1:18PM EDT | 25.50 | 0.19 | 0.23 | 0.26 | -0.03 | -13.64% | 688 | 1,646 | 36.13% |
| JD240419C00026000 | 2024-04-18 3:09PM EDT | 26.00 | 0.08 | 0.08 | 0.09 | -0.02 | -20.00% | 485 | 6,569 | 36.33% |
| JD240419C00026500 | 2024-04-18 2:15PM EDT | 26.50 | 0.02 | 0.03 | 0.05 | -0.03 | -60.00% | 397 | 2,024 | 44.92% |
| JD240419C00027000 | 2024-04-18 2:47PM EDT | 27.00 | 0.02 | 0.01 | 0.03 | -0.02 | -50.00% | 1,143 | 5,113 | 52.34% |
| JD240419C00027500 | 2024-04-18 2:31PM EDT | 27.50 | 0.01 | 0.01 | 0.03 | -0.02 | -66.67% | 420 | 5,910 | 59.38% |
| JD240419C00028000 | 2024-04-18 3:07PM EDT | 28.00 | 0.02 | 0.00 | 0.03 | 0.00 | - | 50 | 4,975 | 67.19% |
| JD240419C00028500 | 2024-04-18 10:38AM EDT | 28.50 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 1,676 | 65.63% |
| JD240419C00029000 | 2024-04-18 12:59PM EDT | 29.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 89 | 9,437 | 75.00% |
| JD240419C00029500 | 2024-04-17 2:47PM EDT | 29.50 | 0.02 | 0.00 | 0.01 | 0.00 | - | 2 | 1,715 | 84.38% |
| JD240419C00030000 | 2024-04-18 12:59PM EDT | 30.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 15 | 23,163 | 93.75% |
| JD240419C00030500 | 2024-04-16 1:11PM EDT | 30.50 | 0.01 | 0.00 | 0.03 | 0.00 | - | 1 | 538 | 115.63% |
| JD240419C00031000 | 2024-04-18 10:49AM EDT | 31.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 20 | 10,364 | 106.25% |
| JD240419C00031500 | 2024-04-12 3:22PM EDT | 31.50 | 0.01 | 0.00 | 0.03 | 0.00 | - | 27 | 221 | 131.25% |
| JD240419C00032000 | 2024-04-17 10:39AM EDT | 32.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 1,399 | 125.00% |
| JD240419C00032500 | 2024-04-12 9:46AM EDT | 32.50 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 148 | 131.25% |
| JD240419C00033000 | 2024-04-17 11:31AM EDT | 33.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 4,418 | 137.50% |
| JD240419C00033500 | 2024-04-12 3:17PM EDT | 33.50 | 0.01 | 0.00 | 0.50 | 0.00 | - | 10 | 18 | 276.56% |
| JD240419C00034000 | 2024-04-16 10:11AM EDT | 34.00 | 0.11 | 0.00 | 0.50 | 0.00 | - | 2 | 192 | 287.11% |
| JD240419C00035000 | 2024-04-09 3:32PM EDT | 35.00 | 0.01 | 0.00 | 0.03 | 0.00 | - | 1 | 1,267 | 187.50% |
| JD240419C00036000 | 2024-04-16 10:11AM EDT | 36.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 2 | 85 | 175.00% |
Opciones de ventapor19 de abril de 2024
| Nombre del contrato | Fecha de última operación | Golpe | Último precio | Oferta | Demanda | Cambio | Cambio en % | Volumen | Interés abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| JD240419P00012000 | 2024-04-12 11:30AM EDT | 12.00 | 0.05 | 0.00 | 0.50 | 0.00 | - | 2 | 5 | 676.56% |
| JD240419P00013000 | 2024-02-14 1:33PM EDT | 13.00 | 0.12 | 0.00 | 0.09 | 0.00 | - | 1 | 1 | 443.75% |
| JD240419P00014000 | 2024-03-12 10:04AM EDT | 14.00 | 0.06 | 0.00 | 0.11 | 0.00 | - | 2 | 9 | 414.06% |
| JD240419P00015000 | 2024-03-08 3:44PM EDT | 15.00 | 0.05 | 0.00 | 0.06 | 0.00 | - | 14 | 33 | 337.50% |
| JD240419P00016000 | 2024-03-18 9:30AM EDT | 16.00 | 0.15 | 0.00 | 0.03 | 0.00 | - | 10 | 125 | 275.00% |
| JD240419P00017000 | 2024-04-03 2:02PM EDT | 17.00 | 0.02 | 0.00 | 0.03 | 0.00 | - | 3 | 424 | 240.63% |
| JD240419P00018000 | 2024-04-12 3:16PM EDT | 18.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 23 | 341 | 198.44% |
| JD240419P00019000 | 2024-04-15 9:35AM EDT | 19.00 | 0.01 | 0.00 | 0.03 | 0.00 | - | 1 | 638 | 181.25% |
| JD240419P00020000 | 2024-04-16 11:32AM EDT | 20.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 4 | 5,209 | 143.75% |
| JD240419P00021000 | 2024-04-17 9:32AM EDT | 21.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 1 | 3,312 | 118.75% |
| JD240419P00022000 | 2024-04-18 1:46PM EDT | 22.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 12 | 5,802 | 93.75% |
| JD240419P00022500 | 2024-04-16 2:37PM EDT | 22.50 | 0.03 | 0.00 | 0.02 | 0.00 | - | 31 | 143 | 81.25% |
| JD240419P00023000 | 2024-04-18 9:33AM EDT | 23.00 | 0.04 | 0.01 | 0.03 | +0.02 | +100.00% | 1 | 2,913 | 76.56% |
| JD240419P00023500 | 2024-04-17 1:24PM EDT | 23.50 | 0.02 | 0.01 | 0.02 | 0.00 | - | 40 | 316 | 59.38% |
| JD240419P00024000 | 2024-04-18 3:01PM EDT | 24.00 | 0.01 | 0.01 | 0.02 | -0.03 | -60.00% | 31 | 5,130 | 50.00% |
| JD240419P00024500 | 2024-04-18 3:09PM EDT | 24.50 | 0.05 | 0.03 | 0.05 | -0.05 | -55.56% | 152 | 528 | 45.31% |
| JD240419P00025000 | 2024-04-18 3:11PM EDT | 25.00 | 0.10 | 0.09 | 0.10 | -0.16 | -61.54% | 1,859 | 7,641 | 36.72% |
| JD240419P00025500 | 2024-04-18 3:03PM EDT | 25.50 | 0.33 | 0.28 | 0.32 | -0.19 | -36.54% | 962 | 2,161 | 40.82% |
| JD240419P00026000 | 2024-04-18 2:52PM EDT | 26.00 | 0.70 | 0.64 | 0.70 | -0.22 | -23.91% | 332 | 4,615 | 50.20% |
| JD240419P00026500 | 2024-04-18 1:21PM EDT | 26.50 | 1.17 | 1.05 | 1.14 | -0.09 | -7.14% | 29 | 612 | 50.00% |
| JD240419P00027000 | 2024-04-18 2:31PM EDT | 27.00 | 1.71 | 1.52 | 1.60 | -0.14 | -7.57% | 67 | 9,984 | 54.69% |
| JD240419P00027500 | 2024-04-17 10:38AM EDT | 27.50 | 2.10 | 2.09 | 2.16 | -0.24 | -10.26% | 1 | 1,226 | 87.50% |
| JD240419P00028000 | 2024-04-18 1:21PM EDT | 28.00 | 2.62 | 2.43 | 2.62 | -0.12 | -4.38% | 4 | 4,124 | 100.00% |
| JD240419P00028500 | 2024-04-17 2:37PM EDT | 28.50 | 3.20 | 2.92 | 3.10 | 0.00 | - | 454 | 150 | 107.03% |
| JD240419P00029000 | 2024-04-18 9:46AM EDT | 29.00 | 3.92 | 3.45 | 3.65 | +0.07 | +1.82% | 2 | 404 | 95.31% |
| JD240419P00029500 | 2024-04-17 3:16PM EDT | 29.50 | 4.35 | 3.95 | 4.10 | 0.00 | - | 8 | 0 | 50.00% |
| JD240419P00030000 | 2024-04-17 2:01PM EDT | 30.00 | 4.75 | 4.55 | 4.65 | 0.00 | - | 84 | 0 | 142.19% |
| JD240419P00030500 | 2024-04-02 9:57AM EDT | 30.50 | 3.55 | 4.95 | 5.10 | 0.00 | - | 393 | 0 | 50.00% |
| JD240419P00031000 | 2024-04-17 2:37PM EDT | 31.00 | 5.79 | 5.45 | 5.65 | 0.00 | - | 510 | 0 | 134.38% |
| JD240419P00031500 | 2024-03-27 3:16PM EDT | 31.50 | 5.10 | 6.05 | 6.10 | 0.00 | - | 15 | 0 | 160.94% |
| JD240419P00032000 | 2024-04-02 10:20AM EDT | 32.00 | 4.90 | 6.50 | 6.60 | 0.00 | - | 2 | 0 | 151.56% |
| JD240419P00032500 | 2024-03-26 12:31PM EDT | 32.50 | 6.70 | 7.00 | 7.15 | 0.00 | - | 17 | 0 | 179.69% |
| JD240419P00033000 | 2024-04-12 9:44AM EDT | 33.00 | 7.19 | 7.45 | 7.65 | 0.00 | - | 10 | 0 | 168.75% |
| JD240419P00033500 | 2024-04-03 3:56PM EDT | 33.50 | 6.95 | 8.05 | 8.10 | 0.00 | - | 36 | 0 | 196.88% |
| JD240419P00034000 | 2024-03-21 9:54AM EDT | 34.00 | 7.05 | 8.50 | 8.60 | 0.00 | - | 16 | 0 | 184.38% |
| JD240419P00035000 | 2024-04-09 11:26AM EDT | 35.00 | 8.40 | 9.50 | 9.60 | 0.00 | - | 22 | 0 | 199.22% |
| JD240419P00036000 | 2024-04-05 1:52PM EDT | 36.00 | 9.90 | 10.50 | 10.65 | 0.00 | - | 9 | 0 | 237.50% |
© 2024 Yahoo. Todos los derechos reservados.