JD.com, Inc. (JD)
NasdaqGS - NasdaqGS Precio en tiempo real. Moneda en USD.
Añadir a la lista de seguimiento
Al cierre: 04:00PM EDT
Fuera de horario:
Opciones de comprapor6 de septiembre de 2024
| Nombre del contrato | Fecha de última operación | Precio de ejercicio | Último precio | Oferta | Demanda | Cambio | Cambio en % | Volumen | Interés abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| JD240906C00019000 | 2024-08-01 2:54PM EDT | 19.00 | 6.42 | 7.90 | 8.10 | 0.00 | - | - | 5 | 50.00% |
| JD240906C00019500 | 2024-08-28 10:00AM EDT | 19.50 | 6.46 | 7.45 | 8.10 | 0.00 | - | 3 | 2 | 198.05% |
| JD240906C00020000 | 2024-08-27 1:17PM EDT | 20.00 | 6.75 | 6.95 | 8.05 | 0.00 | - | 2 | 351 | 223.05% |
| JD240906C00021000 | 2024-08-22 3:08PM EDT | 21.00 | 5.61 | 5.15 | 6.10 | 0.00 | - | 80 | 146 | 126.17% |
| JD240906C00021500 | 2024-08-23 10:23AM EDT | 21.50 | 5.20 | 5.45 | 5.60 | 0.00 | - | 330 | 330 | 89.84% |
| JD240906C00022000 | 2024-08-28 3:40PM EDT | 22.00 | 3.98 | 4.10 | 5.10 | 0.00 | - | 160 | 363 | 107.03% |
| JD240906C00022500 | 2024-08-29 1:02PM EDT | 22.50 | 4.92 | 3.50 | 4.60 | +1.06 | +27.46% | 7 | 535 | 97.66% |
| JD240906C00023000 | 2024-08-30 3:42PM EDT | 23.00 | 4.00 | 3.00 | 4.10 | +0.62 | +18.34% | 100 | 280 | 88.28% |
| JD240906C00024000 | 2024-08-30 2:58PM EDT | 24.00 | 2.97 | 2.25 | 3.10 | +0.49 | +19.76% | 293 | 262 | 69.92% |
| JD240906C00024500 | 2024-08-30 10:03AM EDT | 24.50 | 2.85 | 2.48 | 2.69 | +0.81 | +39.71% | 1 | 38 | 57.81% |
| JD240906C00025000 | 2024-08-30 3:49PM EDT | 25.00 | 2.03 | 1.75 | 2.24 | +0.48 | +30.97% | 179 | 307 | 68.56% |
| JD240906C00025500 | 2024-08-30 11:29AM EDT | 25.50 | 1.52 | 1.38 | 1.62 | +0.41 | +36.94% | 17 | 145 | 43.95% |
| JD240906C00026000 | 2024-08-30 3:43PM EDT | 26.00 | 1.15 | 0.96 | 1.23 | +0.36 | +45.57% | 248 | 721 | 44.53% |
| JD240906C00026500 | 2024-08-30 3:52PM EDT | 26.50 | 0.77 | 0.69 | 0.84 | +0.28 | +57.14% | 380 | 2,127 | 40.53% |
| JD240906C00027000 | 2024-08-30 3:59PM EDT | 27.00 | 0.48 | 0.46 | 0.50 | +0.16 | +50.00% | 2,655 | 3,808 | 36.23% |
| JD240906C00027500 | 2024-08-30 3:57PM EDT | 27.50 | 0.28 | 0.25 | 0.28 | +0.08 | +40.00% | 2,163 | 2,445 | 35.16% |
| JD240906C00028000 | 2024-08-30 3:59PM EDT | 28.00 | 0.16 | 0.14 | 0.16 | +0.04 | +33.33% | 1,939 | 2,605 | 36.33% |
| JD240906C00028500 | 2024-08-30 3:56PM EDT | 28.50 | 0.09 | 0.08 | 0.09 | +0.01 | +12.50% | 8,269 | 1,261 | 37.89% |
| JD240906C00029000 | 2024-08-30 3:50PM EDT | 29.00 | 0.05 | 0.05 | 0.06 | -0.02 | -28.57% | 671 | 1,912 | 41.02% |
| JD240906C00029500 | 2024-08-30 3:56PM EDT | 29.50 | 0.05 | 0.04 | 0.05 | 0.00 | - | 20 | 139 | 46.09% |
| JD240906C00030000 | 2024-08-30 3:44PM EDT | 30.00 | 0.03 | 0.02 | 0.05 | -0.01 | -25.00% | 1,320 | 648 | 53.13% |
| JD240906C00030500 | 2024-08-30 1:22PM EDT | 30.50 | 0.03 | 0.02 | 0.24 | -0.01 | -25.00% | 16 | 32 | 74.22% |
| JD240906C00031000 | 2024-08-30 2:49PM EDT | 31.00 | 0.02 | 0.01 | 0.04 | -0.01 | -33.33% | 38 | 275 | 57.03% |
| JD240906C00031500 | 2024-08-30 3:22PM EDT | 31.50 | 0.03 | 0.01 | 0.32 | -0.02 | -40.00% | 3 | 7 | 93.75% |
| JD240906C00032000 | 2024-08-30 10:56AM EDT | 32.00 | 0.03 | 0.01 | 0.05 | +0.01 | +50.00% | 3 | 934 | 70.31% |
| JD240906C00032500 | 2024-08-30 10:51AM EDT | 32.50 | 0.02 | 0.01 | 0.05 | 0.00 | - | 1 | 193 | 75.00% |
| JD240906C00033000 | 2024-08-30 3:38PM EDT | 33.00 | 0.02 | 0.00 | 0.02 | +0.01 | +100.00% | 427 | 1,046 | 68.75% |
| JD240906C00034000 | 2024-08-30 1:34PM EDT | 34.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 2 | 1,178 | 76.56% |
| JD240906C00034500 | 2024-08-30 10:08AM EDT | 34.50 | 0.01 | 0.00 | 0.56 | 0.00 | - | 10 | 24 | 149.80% |
| JD240906C00035000 | 2024-08-29 10:44AM EDT | 35.00 | 0.01 | 0.00 | 0.71 | 0.00 | - | 27 | 229 | 166.41% |
| JD240906C00035500 | 2024-08-29 10:45AM EDT | 35.50 | 0.01 | 0.00 | 0.70 | 0.00 | - | 27 | 1,286 | 171.88% |
| JD240906C00036000 | 2024-08-26 2:06PM EDT | 36.00 | 0.01 | 0.00 | 1.27 | 0.00 | - | 408 | 408 | 212.89% |
| JD240906C00037000 | 2024-08-26 1:45PM EDT | 37.00 | 0.01 | 0.00 | 0.03 | 0.00 | - | 1,323 | 1,348 | 106.25% |
Opciones de ventapor6 de septiembre de 2024
| Nombre del contrato | Fecha de última operación | Precio de ejercicio | Último precio | Oferta | Demanda | Cambio | Cambio en % | Volumen | Interés abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| JD240906P00017000 | 2024-08-26 1:07PM EDT | 17.00 | 0.01 | - | 0.03 | 0.00 | - | - | 1 | 171.88% |
| JD240906P00017500 | 2024-08-26 3:11PM EDT | 17.50 | 0.01 | - | 0.03 | 0.00 | - | - | 551 | 162.50% |
| JD240906P00018000 | 2024-08-26 3:11PM EDT | 18.00 | 0.01 | - | 0.03 | 0.00 | - | - | 461 | 153.13% |
| JD240906P00018500 | 2024-08-28 2:10PM EDT | 18.50 | 0.01 | 0.00 | 0.03 | 0.00 | - | 719 | 729 | 129.69% |
| JD240906P00019000 | 2024-08-06 9:30AM EDT | 19.00 | 0.31 | 0.00 | 0.50 | 0.00 | - | - | 0 | 205.08% |
| JD240906P00020000 | 2024-08-26 9:56AM EDT | 20.00 | 0.03 | 0.00 | 0.05 | 0.00 | - | 4 | 22 | 114.06% |
| JD240906P00021000 | 2024-08-29 1:19PM EDT | 21.00 | 0.02 | 0.00 | 0.50 | 0.00 | - | 28 | 55 | 158.20% |
| JD240906P00021500 | 2024-08-28 12:21PM EDT | 21.50 | 0.04 | 0.01 | 0.51 | 0.00 | - | 8 | 6 | 148.83% |
| JD240906P00022000 | 2024-08-30 3:31PM EDT | 22.00 | 0.01 | 0.01 | 0.03 | -0.03 | -75.00% | 17 | 22 | 79.69% |
| JD240906P00022500 | 2024-08-30 3:19PM EDT | 22.50 | 0.03 | 0.01 | 0.03 | -0.19 | -86.36% | 2 | 1 | 71.88% |
| JD240906P00023000 | 2024-08-30 11:21AM EDT | 23.00 | 0.02 | 0.01 | 0.03 | -0.04 | -66.67% | 15 | 136 | 64.06% |
| JD240906P00023500 | 2024-08-28 12:22PM EDT | 23.50 | 0.06 | 0.01 | 0.05 | 0.00 | - | 16 | 59 | 60.94% |
| JD240906P00024000 | 2024-08-29 3:56PM EDT | 24.00 | 0.05 | 0.02 | 0.06 | 0.00 | - | 15 | 274 | 56.25% |
| JD240906P00024500 | 2024-08-30 3:21PM EDT | 24.50 | 0.05 | 0.04 | 0.05 | -0.02 | -28.57% | 104 | 67 | 50.78% |
| JD240906P00025000 | 2024-08-30 3:50PM EDT | 25.00 | 0.06 | 0.05 | 0.06 | -0.05 | -45.45% | 68 | 3,476 | 44.53% |
| JD240906P00025500 | 2024-08-30 2:03PM EDT | 25.50 | 0.09 | 0.08 | 0.09 | -0.12 | -57.14% | 1,268 | 580 | 40.04% |
| JD240906P00026000 | 2024-08-30 3:56PM EDT | 26.00 | 0.13 | 0.13 | 0.14 | -0.22 | -62.86% | 2,925 | 1,161 | 35.74% |
| JD240906P00026500 | 2024-08-30 3:56PM EDT | 26.50 | 0.25 | 0.24 | 0.26 | -0.33 | -56.90% | 1,012 | 295 | 34.18% |
| JD240906P00027000 | 2024-08-30 3:45PM EDT | 27.00 | 0.48 | 0.44 | 0.67 | -0.40 | -45.45% | 515 | 290 | 48.54% |
| JD240906P00027500 | 2024-08-30 1:20PM EDT | 27.50 | 0.84 | 0.65 | 0.78 | -0.84 | -50.00% | 129 | 67 | 35.16% |
| JD240906P00028000 | 2024-08-30 3:23PM EDT | 28.00 | 1.19 | 0.91 | 1.36 | -0.51 | -30.00% | 34 | 259 | 53.91% |
| JD240906P00028500 | 2024-08-30 10:57AM EDT | 28.50 | 1.72 | 1.35 | 1.66 | -0.90 | -34.35% | 34 | 87 | 46.09% |
| JD240906P00029000 | 2024-08-22 12:07PM EDT | 29.00 | 2.11 | 1.81 | 2.28 | -0.56 | -20.97% | 5 | 49 | 67.77% |
| JD240906P00029500 | 2024-08-23 1:36PM EDT | 29.50 | 2.69 | 1.73 | 2.68 | 0.00 | - | 1 | 0 | 65.82% |
| JD240906P00030000 | 2024-08-27 10:04AM EDT | 30.00 | 3.50 | 2.71 | 3.10 | 0.00 | - | 3 | 15 | 62.50% |
| JD240906P00030500 | 2024-08-21 12:57PM EDT | 30.50 | 3.82 | 2.77 | 3.60 | 0.00 | - | - | 21 | 69.53% |
| JD240906P00031000 | 2024-08-19 10:55AM EDT | 31.00 | 1.82 | 3.95 | 4.10 | 0.00 | - | 1 | 0 | 57.81% |
| JD240906P00032000 | 2024-08-02 12:09PM EDT | 32.00 | 6.90 | 4.95 | 5.10 | 0.00 | - | 4 | 1 | 67.97% |
| JD240906P00034000 | 2024-08-06 9:40AM EDT | 34.00 | 8.90 | 5.95 | 7.95 | 0.00 | - | - | 0 | 216.21% |
| JD240906P00037000 | 2024-08-28 12:49PM EDT | 37.00 | 11.07 | 8.05 | 11.10 | 0.00 | - | - | - | 273.05% |
© 2024 Yahoo. Todos los derechos reservados.