Italia markets close in 5 hours 48 minutes
FTSE MIB
33.769,98 +23,32 (+0,07%) Dow Jones
37.903,29 +87,37 (+0,23%) Nasdaq
15.605,48 -52,34 (-0,33%) Nikkei 225
38.236,07 -37,98 (-0,10%) Petrolio
79,71 +0,71 (+0,90%) Bitcoin EUR
53.948,50 +458,02 (+0,86%)
JD.com, Inc. (JD)
NasdaqGS - NasdaqGS Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
Alla chiusura: 04:00PM EDT
Preborsa:
Opzioni d'acquistoper21 giugno 2024
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| JD240621C00012500 | 2024-04-22 1:40PM EDT | 12.50 | 14.60 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| JD240621C00014000 | 2024-03-12 10:43AM EDT | 14.00 | 13.40 | 12.95 | 13.05 | 0.00 | - | - | 0 | 0.00% |
| JD240621C00015000 | 2024-04-25 2:05PM EDT | 15.00 | 13.81 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| JD240621C00016000 | 2024-04-03 3:47PM EDT | 16.00 | 11.15 | 0.00 | 0.00 | 0.00 | - | 325 | 0 | 0.00% |
| JD240621C00017500 | 2024-04-26 12:51PM EDT | 17.50 | 12.60 | 0.00 | 0.00 | 0.00 | - | 17 | 0 | 0.00% |
| JD240621C00019000 | 2024-05-01 2:39PM EDT | 19.00 | 10.65 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| JD240621C00020000 | 2024-05-01 3:53PM EDT | 20.00 | 9.55 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| JD240621C00021000 | 2024-05-01 11:14AM EDT | 21.00 | 8.70 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| JD240621C00022500 | 2024-04-30 11:41AM EDT | 22.50 | 7.00 | 0.00 | 0.00 | 0.00 | - | 34 | 0 | 0.00% |
| JD240621C00024000 | 2024-05-01 2:44PM EDT | 24.00 | 6.08 | 0.00 | 0.00 | 0.00 | - | 68 | 0 | 0.00% |
| JD240621C00025000 | 2024-05-01 3:22PM EDT | 25.00 | 5.15 | 0.00 | 0.00 | 0.00 | - | 9 | 0 | 0.00% |
| JD240621C00026000 | 2024-05-01 1:01PM EDT | 26.00 | 4.35 | 0.00 | 0.00 | 0.00 | - | 31 | 0 | 0.00% |
| JD240621C00027500 | 2024-05-01 3:42PM EDT | 27.50 | 3.30 | 0.00 | 0.00 | 0.00 | - | 119 | 0 | 0.00% |
| JD240621C00029000 | 2024-05-01 3:58PM EDT | 29.00 | 2.44 | 0.00 | 0.00 | 0.00 | - | 248 | 0 | 0.00% |
| JD240621C00030000 | 2024-05-01 3:55PM EDT | 30.00 | 1.95 | 0.00 | 0.00 | 0.00 | - | 2,189 | 0 | 1.56% |
| JD240621C00031000 | 2024-05-01 3:54PM EDT | 31.00 | 1.59 | 0.00 | 0.00 | 0.00 | - | 101 | 0 | 3.13% |
| JD240621C00032500 | 2024-05-01 3:15PM EDT | 32.50 | 1.17 | 0.00 | 0.00 | 0.00 | - | 155 | 0 | 6.25% |
| JD240621C00034000 | 2024-05-01 3:12PM EDT | 34.00 | 0.84 | 0.00 | 0.00 | 0.00 | - | 47 | 0 | 12.50% |
| JD240621C00035000 | 2024-05-01 3:58PM EDT | 35.00 | 0.63 | 0.00 | 0.00 | 0.00 | - | 24 | 0 | 12.50% |
| JD240621C00036000 | 2024-05-01 3:54PM EDT | 36.00 | 0.52 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 12.50% |
| JD240621C00037500 | 2024-05-01 1:35PM EDT | 37.50 | 0.39 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 12.50% |
| JD240621C00039000 | 2024-05-01 9:48AM EDT | 39.00 | 0.24 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| JD240621C00040000 | 2024-05-01 2:25PM EDT | 40.00 | 0.22 | 0.00 | 0.00 | 0.00 | - | 95 | 0 | 25.00% |
| JD240621C00042500 | 2024-05-01 12:58PM EDT | 42.50 | 0.14 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 25.00% |
| JD240621C00045000 | 2024-05-01 3:09PM EDT | 45.00 | 0.07 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 25.00% |
| JD240621C00047500 | 2024-04-29 11:57AM EDT | 47.50 | 0.10 | 0.00 | 0.00 | 0.00 | - | 15 | 0 | 25.00% |
| JD240621C00050000 | 2024-05-01 9:36AM EDT | 50.00 | 0.06 | 0.00 | 0.00 | 0.00 | - | 15 | 0 | 25.00% |
| JD240621C00052500 | 2024-04-26 12:53PM EDT | 52.50 | 0.03 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 25.00% |
| JD240621C00055000 | 2024-04-30 12:15PM EDT | 55.00 | 0.07 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| JD240621C00057500 | 2024-04-16 1:02PM EDT | 57.50 | 0.01 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 50.00% |
| JD240621C00060000 | 2024-04-29 2:41PM EDT | 60.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| JD240621C00062500 | 2024-02-01 11:46AM EDT | 62.50 | 0.05 | 0.01 | 0.16 | 0.00 | - | 2 | 661 | 94.53% |
| JD240621C00065000 | 2024-04-26 9:50AM EDT | 65.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| JD240621C00067500 | 2024-02-15 2:25PM EDT | 67.50 | 0.12 | 0.01 | 0.13 | 0.00 | - | 1 | 152 | 99.61% |
| JD240621C00070000 | 2024-04-08 9:40AM EDT | 70.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 40 | 0 | 50.00% |
| JD240621C00072500 | 2023-11-15 2:48PM EDT | 72.50 | 0.12 | 0.02 | 0.15 | 0.00 | - | 2 | 67 | 109.38% |
| JD240621C00075000 | 2024-04-17 12:09PM EDT | 75.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 38 | 0 | 50.00% |
| JD240621C00080000 | 2024-04-26 3:42PM EDT | 80.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 50.00% |
| JD240621C00085000 | 2024-02-09 11:09AM EDT | 85.00 | 0.01 | 0.00 | 0.28 | 0.00 | - | 10 | 1,034 | 133.20% |
| JD240621C00090000 | 2024-02-09 11:57AM EDT | 90.00 | 0.06 | 0.00 | 0.28 | 0.00 | - | 1 | 1,414 | 138.87% |
| JD240621C00095000 | 2024-04-17 12:09PM EDT | 95.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 50.00% |
Opzioni di venditaper21 giugno 2024
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| JD240621P00012500 | 2024-04-29 9:40AM EDT | 12.50 | 0.03 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| JD240621P00015000 | 2024-04-29 9:40AM EDT | 15.00 | 0.09 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| JD240621P00016000 | 2024-04-23 3:54PM EDT | 16.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 50.00% |
| JD240621P00017500 | 2024-04-30 10:07AM EDT | 17.50 | 0.04 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| JD240621P00019000 | 2024-04-30 3:09PM EDT | 19.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 25 | 0 | 25.00% |
| JD240621P00020000 | 2024-05-01 10:35AM EDT | 20.00 | 0.09 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| JD240621P00021000 | 2024-04-30 12:02PM EDT | 21.00 | 0.13 | 0.00 | 0.00 | 0.00 | - | 16 | 0 | 25.00% |
| JD240621P00022500 | 2024-05-01 1:32PM EDT | 22.50 | 0.20 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 12.50% |
| JD240621P00024000 | 2024-05-01 3:03PM EDT | 24.00 | 0.35 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 12.50% |
| JD240621P00025000 | 2024-05-01 3:15PM EDT | 25.00 | 0.50 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 12.50% |
| JD240621P00026000 | 2024-05-01 1:26PM EDT | 26.00 | 0.75 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 6.25% |
| JD240621P00027500 | 2024-05-01 1:42PM EDT | 27.50 | 1.25 | 0.00 | 0.00 | 0.00 | - | 22 | 0 | 6.25% |
| JD240621P00029000 | 2024-05-01 3:37PM EDT | 29.00 | 1.88 | 0.00 | 0.00 | 0.00 | - | 171 | 0 | 0.78% |
| JD240621P00030000 | 2024-05-01 2:42PM EDT | 30.00 | 2.33 | 0.00 | 0.00 | 0.00 | - | 348 | 0 | 0.00% |
| JD240621P00031000 | 2024-05-01 9:51AM EDT | 31.00 | 3.20 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| JD240621P00032500 | 2024-05-01 3:49PM EDT | 32.50 | 4.15 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| JD240621P00034000 | 2024-04-29 10:38AM EDT | 34.00 | 4.80 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| JD240621P00035000 | 2024-05-01 10:45AM EDT | 35.00 | 6.15 | 0.00 | 0.00 | 0.00 | - | 21 | 0 | 0.00% |
| JD240621P00036000 | 2024-04-18 1:36PM EDT | 36.00 | 10.70 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| JD240621P00037500 | 2024-04-29 10:09AM EDT | 37.50 | 8.05 | 0.00 | 0.00 | 0.00 | - | 27 | 0 | 0.00% |
| JD240621P00039000 | 2024-04-15 1:49PM EDT | 39.00 | 13.45 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| JD240621P00040000 | 2024-04-17 3:01PM EDT | 40.00 | 14.70 | 0.00 | 0.00 | 0.00 | - | 620 | 0 | 0.00% |
| JD240621P00042500 | 2024-04-04 3:34PM EDT | 42.50 | 16.40 | 0.00 | 0.00 | 0.00 | - | 540 | 0 | 0.00% |
| JD240621P00045000 | 2024-04-04 3:34PM EDT | 45.00 | 18.90 | 0.00 | 0.00 | 0.00 | - | 590 | 0 | 0.00% |
| JD240621P00047500 | 2024-04-04 3:34PM EDT | 47.50 | 21.30 | 0.00 | 0.00 | 0.00 | - | 460 | 0 | 0.00% |
| JD240621P00050000 | 2024-04-30 3:22PM EDT | 50.00 | 21.07 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 0.00% |
| JD240621P00052500 | 2024-05-01 3:47PM EDT | 52.50 | 23.10 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.00% |
| JD240621P00055000 | 2023-09-11 12:06PM EDT | 55.00 | 23.28 | 24.45 | 24.70 | 0.00 | - | 1 | 0 | 0.00% |
| JD240621P00057500 | 2023-08-30 12:50PM EDT | 57.50 | 23.53 | 28.15 | 28.50 | 0.00 | - | 1 | 0 | 87.70% |
| JD240621P00060000 | 2024-04-04 3:35PM EDT | 60.00 | 33.95 | 0.00 | 0.00 | 0.00 | - | 2,740 | 0 | 0.00% |
| JD240621P00062500 | 2023-08-21 10:15AM EDT | 62.50 | 29.60 | 31.80 | 32.20 | 0.00 | - | 1 | 0 | 0.00% |
| JD240621P00065000 | 2024-04-04 3:35PM EDT | 65.00 | 38.95 | 0.00 | 0.00 | 0.00 | - | 2,630 | 0 | 0.00% |
| JD240621P00067500 | 2024-03-15 2:11PM EDT | 67.50 | 40.50 | 41.85 | 42.20 | 0.00 | - | 1 | 0 | 246.24% |
| JD240621P00070000 | 2024-04-04 3:37PM EDT | 70.00 | 43.70 | 0.00 | 0.00 | 0.00 | - | 50 | 0 | 0.00% |
| JD240621P00072500 | 2024-03-11 12:55PM EDT | 72.50 | 46.75 | 45.35 | 45.90 | 0.00 | - | 1 | 0 | 218.56% |
| JD240621P00075000 | 2024-03-13 1:52PM EDT | 75.00 | 47.05 | 49.15 | 49.95 | 0.00 | - | 10 | 0 | 262.01% |
| JD240621P00080000 | 2023-04-17 9:51AM EDT | 80.00 | 42.11 | 41.75 | 43.40 | 0.00 | - | 280 | 0 | 0.00% |
| JD240621P00085000 | 2023-07-13 9:52AM EDT | 85.00 | 46.30 | 47.90 | 49.10 | 0.00 | - | 1 | 0 | 0.00% |
| JD240621P00090000 | 2023-02-15 4:24PM EDT | 90.00 | 38.06 | 49.60 | 53.70 | 0.00 | - | 5 | 0 | 0.00% |
| JD240621P00095000 | 2024-02-01 4:35PM EDT | 95.00 | 72.75 | 71.50 | 72.80 | 0.00 | - | 5 | 0 | 357.91% |
© 2024 Yahoo. Tutti i diritti riservati.