U.S. markets open in 2 hours 16 minutes
F S&P 500
5,256.00 +17.00 (+0.32%) F Dow Jones
39,638.00 +102.00 (+0.26%) F Nasdaq
18,290.50 +76.00 (+0.42%) E-mini Russell 2000 Index Futur
2,093.60 +9.50 (+0.46%) Petróleo
79.88 +0.62 (+0.78%) Oro
2,380.70 +40.40 (+1.73%)
JD.com, Inc. (JD)
NasdaqGS - NasdaqGS Precio en tiempo real. Divisa en USD.
Añadir a la lista de seguimiento
Al cierre: 04:00PM EDT
Antes de la apertura del mercado:
Opciones de comprapor10 de mayo de 2024
| Nombre del contrato | Fecha de última operación | Golpe | Último precio | Oferta | Demanda | Cambio | Cambio en % | Volumen | Interés abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| JD240510C00022000 | 2024-04-19 9:54AM EDT | 22.00 | 3.16 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| JD240510C00023000 | 2024-04-22 10:48AM EDT | 23.00 | 3.85 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| JD240510C00024000 | 2024-04-30 12:05PM EDT | 24.00 | 5.17 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| JD240510C00024500 | 2024-04-25 2:31PM EDT | 24.50 | 4.27 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| JD240510C00025000 | 2024-05-09 2:01PM EDT | 25.00 | 7.23 | 0.00 | 0.00 | 0.00 | - | 3 | 271 | 0.00% |
| JD240510C00025500 | 2024-04-26 2:31PM EDT | 25.50 | 4.72 | 0.00 | 0.00 | 0.00 | - | 23 | 33 | 0.00% |
| JD240510C00026000 | 2024-05-07 10:46AM EDT | 26.00 | 6.14 | 0.00 | 0.00 | 0.00 | - | 20 | 249 | 0.00% |
| JD240510C00026500 | 2024-05-03 12:21PM EDT | 26.50 | 6.10 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 0.00% |
| JD240510C00027000 | 2024-05-09 3:52PM EDT | 27.00 | 5.40 | 0.00 | 0.00 | 0.00 | - | 25 | 0 | 0.00% |
| JD240510C00027500 | 2024-05-09 11:43AM EDT | 27.50 | 4.90 | 0.00 | 0.00 | 0.00 | - | 4 | 102 | 0.00% |
| JD240510C00028000 | 2024-05-09 2:03PM EDT | 28.00 | 4.25 | 0.00 | 0.00 | 0.00 | - | 57 | 298 | 0.00% |
| JD240510C00028500 | 2024-05-09 10:56AM EDT | 28.50 | 3.69 | 0.00 | 0.00 | 0.00 | - | 8 | 177 | 0.00% |
| JD240510C00029000 | 2024-05-09 1:07PM EDT | 29.00 | 3.27 | 0.00 | 0.00 | 0.00 | - | 13 | 1,308 | 0.00% |
| JD240510C00029500 | 2024-05-09 3:59PM EDT | 29.50 | 2.89 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 0.00% |
| JD240510C00030000 | 2024-05-09 3:34PM EDT | 30.00 | 2.30 | 0.00 | 0.00 | 0.00 | - | 91 | 2,861 | 0.00% |
| JD240510C00030500 | 2024-05-09 2:05PM EDT | 30.50 | 1.72 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 0.00% |
| JD240510C00031000 | 2024-05-09 3:56PM EDT | 31.00 | 1.40 | 0.00 | 0.00 | 0.00 | - | 127 | 3,143 | 0.00% |
| JD240510C00031500 | 2024-05-09 3:46PM EDT | 31.50 | 0.87 | 0.00 | 0.00 | 0.00 | - | 26 | 0 | 0.00% |
| JD240510C00032000 | 2024-05-09 3:57PM EDT | 32.00 | 0.53 | 0.00 | 0.00 | 0.00 | - | 232 | 0 | 0.00% |
| JD240510C00032500 | 2024-05-09 3:59PM EDT | 32.50 | 0.21 | 0.00 | 0.00 | 0.00 | - | 871 | 0 | 3.13% |
| JD240510C00033000 | 2024-05-09 3:56PM EDT | 33.00 | 0.09 | 0.00 | 0.00 | 0.00 | - | 5,270 | 0 | 12.50% |
| JD240510C00033500 | 2024-05-09 3:55PM EDT | 33.50 | 0.04 | 0.00 | 0.00 | 0.00 | - | 346 | 885 | 25.00% |
| JD240510C00034000 | 2024-05-09 3:48PM EDT | 34.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 198 | 0 | 25.00% |
| JD240510C00034500 | 2024-05-09 9:45AM EDT | 34.50 | 0.03 | 0.00 | 0.00 | 0.00 | - | 30 | 254 | 25.00% |
| JD240510C00035000 | 2024-05-09 3:14PM EDT | 35.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 356 | 1,850 | 50.00% |
| JD240510C00035500 | 2024-05-07 10:23AM EDT | 35.50 | 0.01 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 50.00% |
| JD240510C00036000 | 2024-05-09 3:58PM EDT | 36.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 3,505 | 0 | 50.00% |
| JD240510C00036500 | 2024-05-09 2:06PM EDT | 36.50 | 0.01 | 0.00 | 0.00 | 0.00 | - | 248 | 306 | 50.00% |
| JD240510C00037000 | 2024-05-09 12:52PM EDT | 37.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 142 | 0 | 50.00% |
| JD240510C00037500 | 2024-05-06 10:03AM EDT | 37.50 | 0.03 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| JD240510C00038000 | 2024-05-06 9:36AM EDT | 38.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | - | 0 | 50.00% |
| JD240510C00038500 | 2024-05-09 10:42AM EDT | 38.50 | 0.01 | 0.00 | 0.00 | 0.00 | - | 4,032 | 0 | 50.00% |
| JD240510C00049000 | 2024-05-07 2:15PM EDT | 49.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | - | 0 | 50.00% |
Opciones de ventapor10 de mayo de 2024
| Nombre del contrato | Fecha de última operación | Golpe | Último precio | Oferta | Demanda | Cambio | Cambio en % | Volumen | Interés abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| JD240510P00017000 | 2024-05-07 12:07PM EDT | 17.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 50.00% |
| JD240510P00018000 | 2024-04-16 10:16AM EDT | 18.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | - | 0 | 50.00% |
| JD240510P00019000 | 2024-04-19 2:20PM EDT | 19.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 4 | 5 | 50.00% |
| JD240510P00020000 | 2024-04-18 12:06PM EDT | 20.00 | 0.17 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| JD240510P00021000 | 2024-04-29 2:58PM EDT | 21.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 50.00% |
| JD240510P00022000 | 2024-05-03 12:37PM EDT | 22.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 50.00% |
| JD240510P00023000 | 2024-05-07 9:35AM EDT | 23.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 50.00% |
| JD240510P00024000 | 2024-05-06 11:54AM EDT | 24.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| JD240510P00024500 | 2024-05-01 11:40AM EDT | 24.50 | 0.13 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 50.00% |
| JD240510P00025000 | 2024-05-09 9:42AM EDT | 25.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| JD240510P00025500 | 2024-05-01 3:54PM EDT | 25.50 | 0.04 | 0.00 | 0.00 | 0.00 | - | 103 | 0 | 50.00% |
| JD240510P00026000 | 2024-05-02 1:58PM EDT | 26.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 32 | 0 | 50.00% |
| JD240510P00026500 | 2024-05-08 3:15PM EDT | 26.50 | 0.01 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 50.00% |
| JD240510P00027000 | 2024-05-08 3:52PM EDT | 27.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 30 | 114 | 50.00% |
| JD240510P00027500 | 2024-05-03 12:26PM EDT | 27.50 | 0.02 | 0.00 | 0.00 | 0.00 | - | 29 | 81 | 50.00% |
| JD240510P00028000 | 2024-05-09 10:12AM EDT | 28.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 15 | 4,123 | 50.00% |
| JD240510P00028500 | 2024-05-08 12:01PM EDT | 28.50 | 0.01 | 0.00 | 0.00 | 0.00 | - | 4 | 124 | 50.00% |
| JD240510P00029000 | 2024-05-09 12:30PM EDT | 29.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 27 | 0 | 50.00% |
| JD240510P00029500 | 2024-05-09 9:40AM EDT | 29.50 | 0.01 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 50.00% |
| JD240510P00030000 | 2024-05-09 11:16AM EDT | 30.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 2 | 1,496 | 50.00% |
| JD240510P00030500 | 2024-05-09 3:34PM EDT | 30.50 | 0.01 | 0.00 | 0.00 | 0.00 | - | 167 | 826 | 25.00% |
| JD240510P00031000 | 2024-05-09 3:48PM EDT | 31.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 203 | 1,333 | 25.00% |
| JD240510P00031500 | 2024-05-09 3:56PM EDT | 31.50 | 0.04 | 0.00 | 0.00 | 0.00 | - | 1,500 | 0 | 12.50% |
| JD240510P00032000 | 2024-05-09 3:57PM EDT | 32.00 | 0.14 | 0.00 | 0.00 | 0.00 | - | 325 | 1,735 | 6.25% |
| JD240510P00032500 | 2024-05-09 3:57PM EDT | 32.50 | 0.35 | 0.00 | 0.00 | 0.00 | - | 117 | 1,190 | 0.00% |
| JD240510P00033000 | 2024-05-09 3:52PM EDT | 33.00 | 0.70 | 0.00 | 0.00 | 0.00 | - | 27 | 0 | 0.00% |
| JD240510P00033500 | 2024-05-07 9:31AM EDT | 33.50 | 1.68 | 0.00 | 0.00 | 0.00 | - | 2 | 111 | 0.00% |
| JD240510P00034000 | 2024-05-07 2:26PM EDT | 34.00 | 1.98 | 0.00 | 0.00 | 0.00 | - | 3 | 11 | 0.00% |
| JD240510P00034500 | 2024-05-07 10:00AM EDT | 34.50 | 2.45 | 0.00 | 0.00 | 0.00 | - | - | 10 | 0.00% |
| JD240510P00035000 | 2024-05-09 10:13AM EDT | 35.00 | 3.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| JD240510P00035500 | 2024-05-07 9:30AM EDT | 35.50 | 3.60 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| JD240510P00036000 | 2024-04-22 2:14PM EDT | 36.00 | 9.10 | 0.00 | 0.00 | 0.00 | - | 9 | 0 | 0.00% |
| JD240510P00039000 | 2024-05-09 11:49AM EDT | 39.00 | 6.60 | 0.00 | 0.00 | 0.00 | - | 32 | 32 | 0.00% |
© 2024 Yahoo. Todos los derechos reservados.