Mercados españoles cerrados en 3 hrs 2 min

JD.com, Inc. (JD)

NasdaqGS - NasdaqGS Precio en tiempo real. Divisa en USD
Añadir a la lista de favoritos
27,23+0,87 (+3,30%)
Al cierre: 04:00PM EDT
27,55 +0,32 (+1,18%)
Antes de la apertura: 09:28AM EDT
En el dinero
Mostrar:ListaOpción mixta
Opciones de comprapara28 de marzo de 2024
Nombre de contratoFecha de última transacciónPrecio de ejercicioÚltimo precioOfertaPrecio de compraCambioCambio de %VolumenPosiciones en abiertoVolatilidad implícita
JD240328C000140002024-03-15 9:51AM EDT14.0013.350.000.000.00--00.00%
JD240328C000150002024-03-21 12:42PM EDT15.0012.350.000.000.00--20.00%
JD240328C000160002024-03-05 10:41AM EDT16.005.400.000.000.00--20.00%
JD240328C000170002024-03-21 12:42PM EDT17.0010.350.000.000.00-1360.00%
JD240328C000175002024-03-15 9:53AM EDT17.509.950.000.000.00--30.00%
JD240328C000180002024-03-26 12:46PM EDT18.008.550.000.000.00-10980.00%
JD240328C000190002024-03-27 9:47AM EDT19.008.160.000.000.00-22050.00%
JD240328C000200002024-03-21 9:31AM EDT20.007.900.000.000.00-12180.00%
JD240328C000210002024-03-26 10:31AM EDT21.005.500.000.000.00-35360.00%
JD240328C000215002024-03-26 10:31AM EDT21.505.000.000.000.00-220.00%
JD240328C000220002024-03-25 9:50AM EDT22.004.900.000.000.00-21,1420.00%
JD240328C000225002024-03-22 10:55AM EDT22.504.050.000.000.00-250.00%
JD240328C000230002024-03-27 1:24PM EDT23.004.290.000.000.00-154250.00%
JD240328C000235002024-03-21 12:17PM EDT23.503.950.000.000.00-1290.00%
JD240328C000240002024-03-27 3:00PM EDT24.003.250.000.000.00-158740.00%
JD240328C000245002024-03-27 11:34AM EDT24.502.710.000.000.00-1401730.00%
JD240328C000250002024-03-27 2:22PM EDT25.002.340.000.000.00-119770.00%
JD240328C000255002024-03-27 11:54AM EDT25.501.810.000.000.00-12540.00%
JD240328C000260002024-03-27 1:48PM EDT26.001.300.000.000.00-1067480.00%
JD240328C000265002024-03-27 3:58PM EDT26.500.790.000.000.00-8411,9510.00%
JD240328C000270002024-03-27 3:59PM EDT27.000.420.000.000.00-2,1153,5580.00%
JD240328C000275002024-03-27 3:59PM EDT27.500.180.000.000.00-7511,6456.25%
JD240328C000280002024-03-27 3:45PM EDT28.000.080.000.000.00-8553,92312.50%
JD240328C000285002024-03-27 3:43PM EDT28.500.030.000.000.00-2673,11925.00%
JD240328C000290002024-03-27 3:58PM EDT29.000.010.000.000.00-7404,75725.00%
JD240328C000295002024-03-27 2:11PM EDT29.500.010.000.000.00-147050.00%
JD240328C000300002024-03-27 2:10PM EDT30.000.010.000.000.00-162,24750.00%
JD240328C000305002024-03-27 9:49AM EDT30.500.010.000.000.00-115450.00%
JD240328C000310002024-03-27 1:16PM EDT31.000.010.000.000.00-735950.00%
JD240328C000315002024-03-27 11:16AM EDT31.500.010.000.000.00-11,03350.00%
JD240328C000320002024-03-27 11:45AM EDT32.000.010.000.000.00-218550.00%
JD240328C000325002024-03-21 2:34PM EDT32.500.030.000.000.00-61050.00%
JD240328C000330002024-03-26 12:15PM EDT33.000.010.000.000.00-8837650.00%
JD240328C000335002024-03-22 3:16PM EDT33.500.010.000.000.00-273450.00%
JD240328C000340002024-03-27 1:47PM EDT34.000.010.000.000.00-112450.00%
JD240328C000345002024-03-20 9:43AM EDT34.500.020.000.000.00--650.00%
JD240328C000350002024-03-26 10:24AM EDT35.000.010.000.000.00-3324550.00%
JD240328C000360002024-03-20 11:01AM EDT36.000.010.000.000.00-13150.00%
Opciones de ventapara28 de marzo de 2024
Nombre de contratoFecha de última transacciónPrecio de ejercicioÚltimo precioOfertaPrecio de compraCambioCambio de %VolumenPosiciones en abiertoVolatilidad implícita
JD240328P000130002024-03-27 2:23PM EDT13.000.030.000.000.00-1250.00%
JD240328P000140002024-03-05 10:41AM EDT14.000.030.000.000.00--150.00%
JD240328P000150002024-03-05 11:58AM EDT15.000.090.000.000.00-1850.00%
JD240328P000160002024-03-05 11:58AM EDT16.000.120.000.000.00-2450.00%
JD240328P000170002024-03-20 3:41PM EDT17.000.100.000.000.00-129950.00%
JD240328P000180002024-03-11 9:30AM EDT18.000.030.000.000.00-18550.00%
JD240328P000190002024-03-18 3:22PM EDT19.000.020.000.000.00-222750.00%
JD240328P000200002024-03-26 11:38AM EDT20.000.020.000.000.00-227350.00%
JD240328P000210002024-03-19 1:22PM EDT21.000.020.000.000.00-7084050.00%
JD240328P000220002024-03-22 10:10AM EDT22.000.020.000.000.00-152550.00%
JD240328P000225002024-03-25 1:44PM EDT22.500.010.000.000.00-122750.00%
JD240328P000230002024-03-27 11:16AM EDT23.000.010.000.000.00-22,65450.00%
JD240328P000235002024-03-25 12:17PM EDT23.500.020.000.000.00-4124650.00%
JD240328P000240002024-03-26 11:03AM EDT24.000.020.000.000.00-21,15350.00%
JD240328P000245002024-03-22 3:57PM EDT24.500.070.000.000.00-223750.00%
JD240328P000250002024-03-27 11:33AM EDT25.000.010.000.000.00-111,28850.00%
JD240328P000255002024-03-27 3:35PM EDT25.500.010.000.000.00-9831425.00%
JD240328P000260002024-03-27 3:59PM EDT26.000.030.000.000.00-1,0892,88025.00%
JD240328P000265002024-03-27 3:57PM EDT26.500.070.000.000.00-9503,22112.50%
JD240328P000270002024-03-27 3:58PM EDT27.000.200.000.000.00-2,6472,7036.25%
JD240328P000275002024-03-27 3:51PM EDT27.500.500.000.000.00-624,5120.00%
JD240328P000280002024-03-27 2:45PM EDT28.000.790.000.000.00-4552,7460.00%
JD240328P000285002024-03-27 11:03AM EDT28.501.450.000.000.00-75910.00%
JD240328P000290002024-03-26 3:01PM EDT29.002.570.000.000.00-29640.00%
JD240328P000295002024-03-21 1:19PM EDT29.502.270.000.000.00-400.00%
JD240328P000300002024-03-25 3:40PM EDT30.003.140.000.000.00-300.00%
JD240328P000305002024-03-26 3:02PM EDT30.504.100.000.000.00-600.00%
JD240328P000310002024-03-11 9:32AM EDT31.005.180.000.000.00-100.00%
JD240328P000315002024-03-27 10:08AM EDT31.504.450.000.000.00-15120.00%
JD240328P000320002024-03-27 10:08AM EDT32.004.950.000.000.00-4130.00%
JD240328P000325002024-03-20 10:18AM EDT32.504.700.000.000.00-400.00%
JD240328P000330002024-03-26 3:03PM EDT33.006.600.000.000.00-500.00%
JD240328P000340002024-03-26 3:03PM EDT34.007.600.000.000.00-500.00%
JD240328P000360002024-03-26 3:03PM EDT36.009.500.000.000.00-500.00%