Italia markets closed
FTSE MIB
34.249,77 +310,02 (+0,91%) Dow Jones
38.239,66 +153,86 (+0,40%) Nasdaq
15.927,90 +316,14 (+2,03%) Nikkei 225
37.934,76 +306,28 (+0,81%) Petrolio
83,66 +0,09 (+0,11%) Bitcoin EUR
59.487,34 +852,02 (+1,45%)
JD.com, Inc. (JD)
NasdaqGS - NasdaqGS Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
Alla chiusura: 04:00PM EDT
Dopo ore:
Opzioni d'acquistoper3 maggio 2024
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| JD240503C00022500 | 2024-04-25 1:26PM EDT | 22.50 | 6.11 | 7.80 | 8.20 | 0.00 | - | 4 | 7 | 157.03% |
| JD240503C00023000 | 2024-04-23 2:37PM EDT | 23.00 | 4.65 | 7.30 | 7.50 | 0.00 | - | 96 | 88 | 121.09% |
| JD240503C00023500 | 2024-04-19 3:46PM EDT | 23.50 | 2.15 | 6.80 | 7.20 | 0.00 | - | 1 | 1 | 138.67% |
| JD240503C00024000 | 2024-04-23 3:04PM EDT | 24.00 | 3.70 | 6.20 | 6.75 | 0.00 | - | 11 | 15 | 124.61% |
| JD240503C00024500 | 2024-04-25 1:28PM EDT | 24.50 | 4.12 | 5.80 | 6.25 | 0.00 | - | 106 | 171 | 125.00% |
| JD240503C00025000 | 2024-04-25 10:03AM EDT | 25.00 | 3.25 | 5.25 | 5.50 | 0.00 | - | 2 | 229 | 81.25% |
| JD240503C00025500 | 2024-04-26 2:26PM EDT | 25.50 | 4.85 | 4.80 | 5.25 | +2.03 | +71.99% | 8 | 214 | 106.84% |
| JD240503C00026000 | 2024-04-26 3:52PM EDT | 26.00 | 4.44 | 4.30 | 4.75 | +1.75 | +65.06% | 31 | 681 | 97.66% |
| JD240503C00026500 | 2024-04-26 3:55PM EDT | 26.50 | 3.89 | 3.75 | 4.20 | +1.69 | +76.82% | 402 | 1,025 | 81.25% |
| JD240503C00027000 | 2024-04-26 3:50PM EDT | 27.00 | 3.40 | 3.35 | 3.50 | +1.60 | +88.89% | 5,229 | 10,501 | 64.45% |
| JD240503C00027500 | 2024-04-26 3:33PM EDT | 27.50 | 2.98 | 2.72 | 3.20 | +1.56 | +109.86% | 116 | 526 | 62.11% |
| JD240503C00028000 | 2024-04-26 3:57PM EDT | 28.00 | 2.43 | 2.39 | 2.80 | +1.41 | +138.24% | 962 | 2,566 | 68.95% |
| JD240503C00028500 | 2024-04-26 2:28PM EDT | 28.50 | 1.77 | 1.97 | 2.34 | +1.05 | +145.83% | 98 | 911 | 64.45% |
| JD240503C00029000 | 2024-04-26 3:52PM EDT | 29.00 | 1.59 | 1.56 | 1.66 | +1.08 | +211.76% | 894 | 1,836 | 50.00% |
| JD240503C00029500 | 2024-04-26 3:55PM EDT | 29.50 | 1.22 | 1.20 | 1.27 | +0.87 | +248.57% | 109 | 220 | 50.98% |
| JD240503C00030000 | 2024-04-26 3:55PM EDT | 30.00 | 0.92 | 0.89 | 0.95 | +0.70 | +318.18% | 2,977 | 3,544 | 49.81% |
| JD240503C00031000 | 2024-04-26 3:52PM EDT | 31.00 | 0.47 | 0.45 | 0.50 | +0.37 | +370.00% | 2,513 | 542 | 50.20% |
| JD240503C00032000 | 2024-04-26 3:59PM EDT | 32.00 | 0.21 | 0.21 | 0.24 | +0.15 | +250.00% | 3,933 | 73 | 51.17% |
| JD240503C00033000 | 2024-04-26 3:53PM EDT | 33.00 | 0.11 | 0.09 | 0.12 | +0.07 | +175.00% | 2,020 | 85 | 51.95% |
| JD240503C00034000 | 2024-04-26 3:30PM EDT | 34.00 | 0.04 | 0.04 | 0.05 | +0.02 | +100.00% | 2,792 | 65 | 53.52% |
| JD240503C00035000 | 2024-04-26 11:13AM EDT | 35.00 | 0.04 | 0.01 | 0.05 | +0.02 | +100.00% | 1 | 22 | 59.38% |
| JD240503C00036000 | 2024-04-26 2:57PM EDT | 36.00 | 0.02 | 0.00 | 0.02 | 0.00 | - | 3 | 15 | 59.38% |
Opzioni di venditaper3 maggio 2024
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| JD240503P00019000 | 2024-04-16 10:18AM EDT | 19.00 | 0.02 | 0.00 | 0.11 | 0.00 | - | 5 | 6 | 186.72% |
| JD240503P00020000 | 2024-04-16 10:15AM EDT | 20.00 | 0.02 | 0.00 | 0.12 | 0.00 | - | 1 | 10 | 171.09% |
| JD240503P00020500 | 2024-04-17 3:13PM EDT | 20.50 | 0.04 | 0.00 | 0.12 | 0.00 | - | - | 5 | 162.50% |
| JD240503P00021000 | 2024-04-12 2:44PM EDT | 21.00 | 0.05 | 0.00 | 0.12 | 0.00 | - | 3 | 8 | 153.91% |
| JD240503P00021500 | 2024-04-18 12:29PM EDT | 21.50 | 0.05 | 0.00 | 0.12 | 0.00 | - | - | 8 | 145.31% |
| JD240503P00022000 | 2024-04-26 3:04PM EDT | 22.00 | 0.01 | 0.00 | 0.12 | -0.01 | -50.00% | 1 | 127 | 136.72% |
| JD240503P00022500 | 2024-04-19 2:05PM EDT | 22.50 | 0.11 | 0.00 | 0.12 | 0.00 | - | 3 | 11 | 128.91% |
| JD240503P00023000 | 2024-04-25 12:06PM EDT | 23.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 25 | 251 | 92.19% |
| JD240503P00023500 | 2024-04-26 3:38PM EDT | 23.50 | 0.01 | 0.00 | 0.01 | -0.01 | -50.00% | 2 | 117 | 78.13% |
| JD240503P00024000 | 2024-04-26 12:46PM EDT | 24.00 | 0.02 | 0.00 | 0.12 | +0.01 | +100.00% | 50 | 398 | 105.08% |
| JD240503P00024500 | 2024-04-26 3:19PM EDT | 24.50 | 0.02 | 0.00 | 0.12 | -0.01 | -33.33% | 3 | 88 | 97.27% |
| JD240503P00025000 | 2024-04-26 2:22PM EDT | 25.00 | 0.04 | 0.00 | 0.05 | +0.02 | +100.00% | 19 | 419 | 76.56% |
| JD240503P00025500 | 2024-04-26 3:37PM EDT | 25.50 | 0.01 | 0.00 | 0.11 | -0.02 | -66.67% | 5,245 | 66 | 80.47% |
| JD240503P00026000 | 2024-04-26 3:58PM EDT | 26.00 | 0.03 | 0.01 | 0.05 | -0.02 | -40.00% | 42 | 152 | 65.63% |
| JD240503P00026500 | 2024-04-26 3:31PM EDT | 26.50 | 0.03 | 0.01 | 0.10 | -0.05 | -62.50% | 31 | 289 | 65.63% |
| JD240503P00027000 | 2024-04-26 3:17PM EDT | 27.00 | 0.04 | 0.03 | 0.06 | -0.11 | -73.33% | 237 | 876 | 55.86% |
| JD240503P00027500 | 2024-04-26 3:58PM EDT | 27.50 | 0.06 | 0.04 | 0.06 | -0.19 | -76.00% | 142 | 423 | 50.00% |
| JD240503P00028000 | 2024-04-26 3:58PM EDT | 28.00 | 0.09 | 0.06 | 0.09 | -0.31 | -77.50% | 469 | 586 | 49.41% |
| JD240503P00029000 | 2024-04-26 3:59PM EDT | 29.00 | 0.22 | 0.21 | 0.25 | -0.62 | -73.81% | 679 | 156 | 48.34% |
| JD240503P00029500 | 2024-04-26 3:55PM EDT | 29.50 | 0.35 | 0.34 | 0.39 | -2.29 | -86.74% | 635 | 4 | 48.05% |
| JD240503P00030000 | 2024-04-26 3:59PM EDT | 30.00 | 0.55 | 0.51 | 0.57 | -2.33 | -80.90% | 1,132 | 5 | 47.17% |
| JD240503P00034000 | 2024-04-02 12:45PM EDT | 34.00 | 6.82 | 3.45 | 3.75 | 0.00 | - | - | 0 | 62.50% |
| JD240503P00038000 | 2024-04-22 11:25AM EDT | 38.00 | 11.55 | 7.60 | 7.80 | 0.00 | - | 34 | 0 | 90.63% |
© 2024 Yahoo. Tutti i diritti riservati.