Mercados españoles cerrados
IBEX 35
11.308,00 -30,20 (-0,27%) Euro Stoxx 50
4.977,67 -4,51 (-0,09%) Dólar/Euro
1,0853 +0,0018 (+0,16%) Petróleo Brent
81,73 -0,13 (-0,16%) Oro
2.351,60 -14,90 (-0,63%) Bitcoin EUR
62.060,06 -1.036,36 (-1,64%)
JD.com, Inc. (JD)
NasdaqGS - NasdaqGS Precio en tiempo real. Divisa en USD
Añadir a la lista de favoritos
A partir del 11:41AM EDT. Mercado abierto.
Opciones de comprapara16 de agosto de 2024
| Nombre de contrato | Fecha de última transacción | Precio de ejercicio | Último precio | Oferta | Precio de compra | Cambio | Cambio de % | Volumen | Posiciones en abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| JD240816C00015000 | 2024-03-12 10:16AM EDT | 15.00 | 12.30 | 11.40 | 12.30 | 0.00 | - | - | 0 | 0.00% |
| JD240816C00016000 | 2024-04-18 10:04AM EDT | 16.00 | 9.56 | 19.40 | 19.65 | 0.00 | - | 2 | 3 | 310.21% |
| JD240816C00017000 | 2024-04-24 11:27AM EDT | 17.00 | 11.65 | 13.45 | 13.60 | 0.00 | - | 30 | 2 | 123.19% |
| JD240816C00018000 | 2024-05-03 10:37AM EDT | 18.00 | 15.10 | 11.65 | 11.85 | 0.00 | - | 2 | 5 | 78.52% |
| JD240816C00020000 | 2024-05-29 10:27AM EDT | 20.00 | 9.55 | 9.75 | 9.90 | 0.00 | - | 2 | 59 | 68.46% |
| JD240816C00021000 | 2024-05-29 11:29AM EDT | 21.00 | 8.51 | 8.70 | 8.95 | 0.00 | - | 2 | 214 | 61.67% |
| JD240816C00022000 | 2024-05-30 9:30AM EDT | 22.00 | 8.10 | 7.85 | 8.00 | -0.90 | -10.00% | 18 | 556 | 59.08% |
| JD240816C00023000 | 2024-05-14 9:32AM EDT | 23.00 | 10.80 | 6.90 | 7.05 | 0.00 | - | 1 | 402 | 54.20% |
| JD240816C00024000 | 2024-05-29 3:51PM EDT | 24.00 | 6.10 | 6.10 | 6.20 | 0.00 | - | 4 | 257 | 52.88% |
| JD240816C00025000 | 2024-05-29 3:58PM EDT | 25.00 | 5.22 | 5.25 | 5.40 | 0.00 | - | 10 | 315 | 50.59% |
| JD240816C00026000 | 2024-05-30 3:55PM EDT | 26.00 | 5.20 | 4.55 | 4.60 | +0.55 | +11.83% | 11 | 763 | 49.76% |
| JD240816C00027000 | 2024-05-28 3:58PM EDT | 27.00 | 4.16 | 3.80 | 3.95 | 0.00 | - | 1 | 353 | 49.41% |
| JD240816C00028000 | 2024-05-31 9:51AM EDT | 28.00 | 3.38 | 3.20 | 3.30 | +0.33 | +10.82% | 8 | 524 | 47.90% |
| JD240816C00029000 | 2024-05-31 10:52AM EDT | 29.00 | 2.72 | 2.71 | 2.73 | -0.02 | -0.73% | 51 | 503 | 46.83% |
| JD240816C00030000 | 2024-05-31 10:57AM EDT | 30.00 | 2.28 | 2.22 | 2.26 | +0.08 | +3.64% | 28 | 4,551 | 46.48% |
| JD240816C00031000 | 2024-05-31 10:43AM EDT | 31.00 | 1.85 | 1.84 | 1.86 | 0.00 | - | 63 | 607 | 46.34% |
| JD240816C00032000 | 2024-05-31 11:08AM EDT | 32.00 | 1.50 | 1.49 | 1.51 | -0.05 | -3.23% | 131 | 2,612 | 46.05% |
| JD240816C00033000 | 2024-05-30 3:37PM EDT | 33.00 | 1.28 | 1.21 | 1.24 | -0.01 | -0.78% | 20 | 1,117 | 46.29% |
| JD240816C00034000 | 2024-05-30 11:28AM EDT | 34.00 | 0.99 | 0.99 | 1.02 | -0.03 | -2.94% | 2 | 595 | 46.68% |
| JD240816C00035000 | 2024-05-31 10:58AM EDT | 35.00 | 0.83 | 0.80 | 0.83 | +0.03 | +3.75% | 119 | 7,957 | 46.88% |
| JD240816C00036000 | 2024-05-30 3:15PM EDT | 36.00 | 0.85 | 0.66 | 0.69 | +0.18 | +26.87% | 106 | 455 | 47.51% |
| JD240816C00037000 | 2024-05-31 10:39AM EDT | 37.00 | 0.56 | 0.53 | 0.56 | +0.01 | +1.82% | 2 | 400 | 47.75% |
| JD240816C00038000 | 2024-05-31 10:49AM EDT | 38.00 | 0.46 | 0.44 | 0.47 | +0.01 | +2.22% | 6 | 2,404 | 48.44% |
| JD240816C00039000 | 2024-05-31 11:08AM EDT | 39.00 | 0.37 | 0.36 | 0.39 | 0.00 | - | 10 | 148 | 48.98% |
| JD240816C00040000 | 2024-05-31 10:44AM EDT | 40.00 | 0.32 | 0.30 | 0.32 | 0.00 | - | 11 | 1,664 | 49.32% |
| JD240816C00041000 | 2024-05-29 11:13AM EDT | 41.00 | 0.24 | 0.24 | 0.27 | 0.00 | - | 3 | 6 | 50.00% |
| JD240816C00042000 | 2024-05-30 10:29AM EDT | 42.00 | 0.27 | 0.20 | 0.23 | +0.03 | +12.50% | 4 | 497 | 50.00% |
| JD240816C00043000 | 2024-05-31 11:05AM EDT | 43.00 | 0.19 | 0.17 | 0.19 | -0.07 | -26.92% | 1 | 65 | 50.49% |
| JD240816C00044000 | 2024-05-20 9:56AM EDT | 44.00 | 1.06 | 0.14 | 0.17 | 0.00 | - | 1 | 34 | 51.27% |
| JD240816C00045000 | 2024-05-30 9:41AM EDT | 45.00 | 0.13 | 0.12 | 0.16 | +0.01 | +8.33% | 1 | 339 | 52.34% |
| JD240816C00046000 | 2024-05-28 10:45AM EDT | 46.00 | 0.15 | 0.09 | 0.27 | 0.00 | - | 1 | 50 | 57.13% |
| JD240816C00047000 | 2024-05-20 3:25PM EDT | 47.00 | 0.59 | 0.05 | 0.26 | 0.00 | - | 4 | 1,493 | 57.62% |
| JD240816C00048000 | 2024-05-23 1:51PM EDT | 48.00 | 0.18 | 0.04 | 0.24 | 0.00 | - | 18 | 739 | 58.50% |
| JD240816C00049000 | 2024-05-29 9:30AM EDT | 49.00 | 0.09 | 0.03 | 0.23 | 0.00 | - | 1 | 1,219 | 59.57% |
| JD240816C00050000 | 2024-05-24 12:08PM EDT | 50.00 | 0.11 | 0.00 | 0.22 | 0.00 | - | 1 | 2 | 59.77% |
Opciones de ventapara16 de agosto de 2024
| Nombre de contrato | Fecha de última transacción | Precio de ejercicio | Último precio | Oferta | Precio de compra | Cambio | Cambio de % | Volumen | Posiciones en abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| JD240816P00015000 | 2024-05-09 10:36AM EDT | 15.00 | 0.03 | 0.00 | 0.15 | 0.00 | - | 2 | 2 | 75.78% |
| JD240816P00016000 | 2024-05-21 12:36PM EDT | 16.00 | 0.01 | 0.00 | 0.15 | 0.00 | - | 20 | 12 | 69.14% |
| JD240816P00017000 | 2024-04-19 12:31PM EDT | 17.00 | 0.23 | 0.00 | 0.94 | 0.00 | - | 3 | 297 | 93.95% |
| JD240816P00018000 | 2024-05-03 10:24AM EDT | 18.00 | 0.11 | 0.01 | 0.18 | 0.00 | - | 1 | 61 | 59.77% |
| JD240816P00019000 | 2024-05-14 9:46AM EDT | 19.00 | 0.09 | 0.01 | 0.20 | 0.00 | - | 1 | 96 | 55.08% |
| JD240816P00020000 | 2024-05-21 9:30AM EDT | 20.00 | 0.06 | 0.03 | 0.22 | 0.00 | - | 4 | 279 | 51.37% |
| JD240816P00021000 | 2024-05-24 10:59AM EDT | 21.00 | 0.08 | 0.06 | 0.27 | 0.00 | - | 2 | 53 | 54.98% |
| JD240816P00022000 | 2024-05-30 3:09PM EDT | 22.00 | 0.14 | 0.15 | 0.18 | +0.02 | +16.67% | 1 | 352 | 44.14% |
| JD240816P00023000 | 2024-05-31 10:11AM EDT | 23.00 | 0.24 | 0.23 | 0.26 | -0.03 | -11.11% | 1 | 3,768 | 42.68% |
| JD240816P00024000 | 2024-05-24 11:12AM EDT | 24.00 | 0.30 | 0.35 | 0.39 | 0.00 | - | 5 | 647 | 41.99% |
| JD240816P00025000 | 2024-05-29 11:57AM EDT | 25.00 | 0.59 | 0.53 | 0.56 | 0.00 | - | 2 | 634 | 41.11% |
| JD240816P00026000 | 2024-05-30 3:09PM EDT | 26.00 | 0.64 | 0.76 | 0.78 | -0.14 | -17.95% | 20 | 1,725 | 40.23% |
| JD240816P00027000 | 2024-05-30 3:09PM EDT | 27.00 | 0.91 | 1.07 | 1.09 | -0.23 | -20.18% | 31 | 2,832 | 40.04% |
| JD240816P00028000 | 2024-05-30 3:39PM EDT | 28.00 | 1.23 | 1.45 | 1.46 | -0.22 | -15.17% | 48 | 785 | 39.58% |
| JD240816P00029000 | 2024-05-31 10:37AM EDT | 29.00 | 1.85 | 1.90 | 1.92 | -0.03 | -1.60% | 50 | 661 | 39.45% |
| JD240816P00030000 | 2024-05-31 10:41AM EDT | 30.00 | 2.39 | 2.42 | 2.45 | -0.20 | -7.72% | 9 | 521 | 39.21% |
| JD240816P00031000 | 2024-05-31 10:12AM EDT | 31.00 | 2.89 | 3.00 | 3.05 | -0.25 | -7.96% | 87 | 705 | 38.97% |
| JD240816P00032000 | 2024-05-31 10:11AM EDT | 32.00 | 3.55 | 3.65 | 3.75 | -0.36 | -9.21% | 1 | 1,660 | 39.33% |
| JD240816P00033000 | 2024-05-31 9:30AM EDT | 33.00 | 4.32 | 4.35 | 4.50 | +0.32 | +8.00% | 50 | 361 | 39.60% |
| JD240816P00034000 | 2024-05-24 10:14AM EDT | 34.00 | 4.47 | 5.15 | 5.25 | 0.00 | - | 2 | 480 | 38.67% |
| JD240816P00035000 | 2024-05-29 10:03AM EDT | 35.00 | 6.28 | 5.95 | 6.15 | 0.00 | - | 8 | 249 | 40.38% |
| JD240816P00036000 | 2024-05-29 11:46AM EDT | 36.00 | 7.05 | 6.85 | 6.95 | 0.00 | - | 165 | 178 | 38.38% |
| JD240816P00037000 | 2024-05-28 10:56AM EDT | 37.00 | 7.35 | 7.70 | 7.95 | 0.00 | - | 50 | 121 | 41.80% |
| JD240816P00038000 | 2024-05-22 3:50PM EDT | 38.00 | 6.05 | 8.65 | 8.95 | 0.00 | - | 1 | 159 | 45.02% |
| JD240816P00039000 | 2024-05-17 10:44AM EDT | 39.00 | 5.20 | 9.55 | 9.75 | 0.00 | - | 1 | 1 | 39.65% |
| JD240816P00040000 | 2024-05-17 2:18PM EDT | 40.00 | 6.03 | 10.55 | 10.65 | 0.00 | - | 97 | 86 | 35.35% |
| JD240816P00049000 | 2024-05-28 3:58PM EDT | 49.00 | 19.10 | 19.50 | 19.60 | 0.00 | - | 1 | 0 | 44.53% |
© 2024 Yahoo. Todos los derechos reservados.