Italia markets open in 5 hours 14 minutes
Dow Jones
37.903,29 +87,37 (+0,23%) Nasdaq
15.605,48 -52,34 (-0,33%) Nikkei 225
38.159,92 -114,13 (-0,30%) EUR/USD
1,0715 -0,0003 (-0,03%) Bitcoin EUR
53.291,41 -2.871,09 (-5,11%) CMC Crypto 200
1.264,66 -74,41 (-5,55%)
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'acquistoper17 maggio 2024
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| JD240517C00015000 | 2024-04-25 1:09PM EDT | 15.00 | 13.65 | 14.25 | 14.40 | 0.00 | - | 44 | 43 | 157.81% |
| JD240517C00017000 | 2024-04-25 12:45PM EDT | 17.00 | 11.55 | 12.25 | 12.40 | 0.00 | - | 9 | 8 | 131.25% |
| JD240517C00018000 | 2024-04-26 10:24AM EDT | 18.00 | 12.10 | 10.35 | 11.40 | 0.00 | - | 1 | 49 | 139.06% |
| JD240517C00019000 | 2024-04-25 10:26AM EDT | 19.00 | 9.45 | 10.30 | 10.40 | 0.00 | - | 10 | 10 | 114.45% |
| JD240517C00020000 | 2024-04-24 9:45AM EDT | 20.00 | 8.37 | 9.30 | 9.40 | 0.00 | - | 2 | 57 | 102.73% |
| JD240517C00021000 | 2024-04-16 9:32AM EDT | 21.00 | 4.20 | 8.30 | 8.40 | 0.00 | - | 2 | 10 | 91.41% |
| JD240517C00021500 | 2024-04-22 10:00AM EDT | 21.50 | 5.10 | 7.80 | 8.10 | 0.00 | - | - | 1 | 102.34% |
| JD240517C00022000 | 2024-04-29 10:13AM EDT | 22.00 | 7.98 | 7.30 | 7.50 | 0.00 | - | 1 | 500 | 89.26% |
| JD240517C00022500 | 2024-04-22 10:00AM EDT | 22.50 | 4.20 | 6.80 | 6.95 | 0.00 | - | - | 1 | 79.69% |
| JD240517C00023000 | 2024-04-30 2:51PM EDT | 23.00 | 6.05 | 6.30 | 6.45 | 0.00 | - | 88 | 1,084 | 74.22% |
| JD240517C00024000 | 2024-05-01 1:55PM EDT | 24.00 | 5.50 | 5.40 | 5.50 | +0.30 | +5.77% | 2 | 357 | 72.46% |
| JD240517C00025000 | 2024-05-01 3:45PM EDT | 25.00 | 4.55 | 4.45 | 4.55 | +0.02 | +0.44% | 3 | 4,218 | 65.43% |
| JD240517C00025500 | 2024-05-01 2:41PM EDT | 25.50 | 4.20 | 4.05 | 4.10 | +0.10 | +2.44% | 10 | 80 | 65.23% |
| JD240517C00026000 | 2024-05-01 1:16PM EDT | 26.00 | 3.75 | 3.60 | 3.70 | +0.39 | +11.61% | 8 | 2,008 | 63.87% |
| JD240517C00026500 | 2024-04-26 12:49PM EDT | 26.50 | 3.77 | 3.20 | 3.30 | 0.00 | - | 5 | 26 | 63.09% |
| JD240517C00027000 | 2024-05-01 2:06PM EDT | 27.00 | 3.10 | 2.86 | 2.92 | +0.46 | +17.42% | 55 | 4,278 | 63.38% |
| JD240517C00027500 | 2024-05-01 3:01PM EDT | 27.50 | 2.74 | 2.52 | 2.56 | +0.42 | +18.10% | 5 | 284 | 62.99% |
| JD240517C00028000 | 2024-05-01 10:44AM EDT | 28.00 | 2.11 | 2.20 | 2.24 | +0.18 | +9.33% | 13 | 5,066 | 62.79% |
| JD240517C00028500 | 2024-05-01 3:13PM EDT | 28.50 | 2.01 | 1.91 | 1.95 | +0.34 | +20.36% | 68 | 141 | 62.79% |
| JD240517C00029000 | 2024-05-01 2:56PM EDT | 29.00 | 1.76 | 1.65 | 1.68 | +0.36 | +25.71% | 335 | 6,402 | 62.79% |
| JD240517C00029500 | 2024-05-01 2:56PM EDT | 29.50 | 1.49 | 1.41 | 1.45 | +0.08 | +5.67% | 73 | 750 | 62.89% |
| JD240517C00030000 | 2024-05-01 3:24PM EDT | 30.00 | 1.31 | 1.20 | 1.23 | +0.31 | +31.00% | 200 | 3,063 | 62.79% |
| JD240517C00030500 | 2024-05-01 3:11PM EDT | 30.50 | 1.09 | 1.02 | 1.05 | +0.26 | +31.33% | 22 | 1,576 | 63.09% |
| JD240517C00031000 | 2024-05-01 3:33PM EDT | 31.00 | 0.92 | 0.86 | 0.88 | +0.18 | +24.32% | 85 | 15,205 | 63.09% |
| JD240517C00032000 | 2024-05-01 3:45PM EDT | 32.00 | 0.63 | 0.61 | 0.63 | +0.15 | +31.25% | 337 | 7,411 | 63.97% |
| JD240517C00033000 | 2024-05-01 2:44PM EDT | 33.00 | 0.47 | 0.43 | 0.45 | +0.13 | +38.24% | 40 | 4,962 | 65.04% |
| JD240517C00034000 | 2024-05-01 1:44PM EDT | 34.00 | 0.33 | 0.29 | 0.32 | +0.09 | +37.50% | 10 | 10,347 | 65.82% |
| JD240517C00035000 | 2024-05-01 10:57AM EDT | 35.00 | 0.19 | 0.21 | 0.23 | +0.02 | +11.76% | 33 | 19,102 | 67.38% |
Opzioni di venditaper17 maggio 2024
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| JD240517P00015000 | 2024-04-17 10:55AM EDT | 15.00 | 0.02 | 0.00 | 0.07 | 0.00 | - | - | 3 | 147.66% |
| JD240517P00016000 | 2024-04-26 9:30AM EDT | 16.00 | 0.02 | 0.00 | 0.07 | 0.00 | - | 1 | 12 | 134.38% |
| JD240517P00017000 | 2024-04-19 9:47AM EDT | 17.00 | 0.02 | 0.00 | 0.03 | 0.00 | - | 1 | 7 | 109.38% |
| JD240517P00018000 | 2024-04-29 1:14PM EDT | 18.00 | 0.02 | 0.00 | 0.03 | 0.00 | - | 1 | 37 | 98.44% |
| JD240517P00019000 | 2024-04-22 1:40PM EDT | 19.00 | 0.02 | 0.00 | 0.03 | 0.00 | - | 1 | 37 | 89.06% |
| JD240517P00020000 | 2024-05-01 12:07PM EDT | 20.00 | 0.03 | 0.00 | 0.02 | +0.02 | +200.00% | 3 | 195 | 75.00% |
| JD240517P00021000 | 2024-05-01 11:51AM EDT | 21.00 | 0.01 | 0.01 | 0.03 | -0.02 | -66.67% | 3 | 778 | 73.44% |
| JD240517P00021500 | 2024-04-30 10:06AM EDT | 21.50 | 0.03 | 0.01 | 0.03 | 0.00 | - | 24 | 68 | 68.75% |
| JD240517P00022000 | 2024-05-01 2:08PM EDT | 22.00 | 0.03 | 0.02 | 0.04 | -0.01 | -25.00% | 2 | 921 | 67.97% |
| JD240517P00022500 | 2024-04-23 10:48AM EDT | 22.50 | 0.13 | 0.01 | 0.05 | 0.00 | - | - | 2 | 63.28% |
| JD240517P00023000 | 2024-05-01 3:45PM EDT | 23.00 | 0.05 | 0.04 | 0.05 | -0.02 | -28.57% | 5 | 1,142 | 62.89% |
| JD240517P00023500 | 2024-05-01 1:20PM EDT | 23.50 | 0.05 | 0.03 | 0.08 | -0.02 | -28.57% | 4 | 8 | 60.16% |
| JD240517P00024000 | 2024-05-01 3:55PM EDT | 24.00 | 0.08 | 0.08 | 0.10 | -0.02 | -20.00% | 10 | 1,335 | 61.33% |
| JD240517P00024500 | 2024-05-01 1:34PM EDT | 24.50 | 0.11 | 0.10 | 0.13 | -0.01 | -8.33% | 2 | 72 | 59.57% |
| JD240517P00025000 | 2024-05-01 11:51AM EDT | 25.00 | 0.15 | 0.15 | 0.17 | -0.05 | -25.00% | 12 | 3,137 | 58.98% |
| JD240517P00025500 | 2024-05-01 11:52AM EDT | 25.50 | 0.20 | 0.20 | 0.23 | -0.06 | -23.08% | 7 | 97 | 58.20% |
| JD240517P00026000 | 2024-05-01 2:50PM EDT | 26.00 | 0.27 | 0.28 | 0.31 | -0.09 | -25.00% | 24 | 6,771 | 58.20% |
| JD240517P00026500 | 2024-05-01 2:35PM EDT | 26.50 | 0.40 | 0.39 | 0.41 | -0.05 | -11.11% | 15 | 61 | 58.40% |
| JD240517P00027000 | 2024-05-01 1:41PM EDT | 27.00 | 0.52 | 0.52 | 0.55 | -0.08 | -13.33% | 18 | 6,410 | 58.98% |
| JD240517P00027500 | 2024-05-01 11:52AM EDT | 27.50 | 0.63 | 0.67 | 0.69 | -0.15 | -19.23% | 28 | 170 | 58.69% |
| JD240517P00028000 | 2024-05-01 2:30PM EDT | 28.00 | 0.81 | 0.85 | 0.88 | -0.16 | -16.49% | 133 | 12,640 | 58.98% |
| JD240517P00028500 | 2024-05-01 2:41PM EDT | 28.50 | 0.97 | 1.06 | 1.09 | -0.21 | -17.80% | 18 | 216 | 59.18% |
| JD240517P00029000 | 2024-05-01 3:19PM EDT | 29.00 | 1.19 | 1.29 | 1.32 | -0.23 | -16.20% | 54 | 1,517 | 59.08% |
| JD240517P00029500 | 2024-05-01 2:41PM EDT | 29.50 | 1.45 | 1.56 | 1.59 | -0.11 | -7.05% | 30 | 121 | 59.38% |
| JD240517P00030000 | 2024-05-01 3:19PM EDT | 30.00 | 1.73 | 1.85 | 1.88 | -0.23 | -11.73% | 63 | 608 | 59.47% |
| JD240517P00030500 | 2024-05-01 2:38PM EDT | 30.50 | 2.07 | 2.17 | 2.20 | -0.10 | -4.61% | 18 | 232 | 59.77% |
| JD240517P00031000 | 2024-04-29 3:03PM EDT | 31.00 | 2.12 | 2.49 | 2.54 | 0.00 | - | 4 | 52 | 59.38% |
| JD240517P00032000 | 2024-04-26 3:48PM EDT | 32.00 | 2.54 | 3.20 | 3.30 | 0.00 | - | 29 | 170 | 58.98% |
| JD240517P00033000 | 2024-04-26 3:37PM EDT | 33.00 | 3.25 | 4.05 | 4.15 | 0.00 | - | 4 | 20 | 60.94% |
| JD240517P00034000 | 2024-04-30 11:42AM EDT | 34.00 | 5.05 | 4.90 | 5.00 | 0.00 | - | 1 | 2 | 59.57% |
| JD240517P00035000 | 2024-04-22 3:53PM EDT | 35.00 | 8.00 | 5.80 | 5.90 | 0.00 | - | 5 | 6 | 57.81% |
© 2024 Yahoo. Tutti i diritti riservati.