Italia markets open in 6 hours 44 minutes
Dow Jones
37.903,29 +87,37 (+0,23%) Nasdaq
15.605,48 -52,34 (-0,33%) Nikkei 225
38.274,05 0,00 (0,00%) EUR/USD
1,0716 -0,0002 (-0,02%) Bitcoin EUR
54.409,30 -2.180,15 (-3,85%) CMC Crypto 200
1.277,92 -61,15 (-4,57%)
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'acquistoper20 settembre 2024
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| JD240920C00012500 | 2024-04-03 3:46PM EDT | 12.50 | 14.65 | 17.00 | 17.20 | 0.00 | - | 362 | 1 | 92.29% |
| JD240920C00014000 | 2024-04-25 12:24PM EDT | 14.00 | 14.90 | 15.55 | 15.75 | 0.00 | - | - | 8 | 84.38% |
| JD240920C00015000 | 2024-05-01 1:06PM EDT | 15.00 | 14.95 | 14.60 | 14.80 | -0.66 | -4.23% | 1 | 41 | 80.08% |
| JD240920C00016000 | 2024-04-24 10:18AM EDT | 16.00 | 12.74 | 13.65 | 13.85 | 0.00 | - | 6 | 8 | 75.78% |
| JD240920C00017500 | 2024-04-26 10:36AM EDT | 17.50 | 13.15 | 12.25 | 12.45 | 0.00 | - | 12 | 57 | 70.31% |
| JD240920C00019000 | 2024-04-29 3:10PM EDT | 19.00 | 11.55 | 10.95 | 11.10 | 0.00 | - | 1 | 309 | 66.89% |
| JD240920C00020000 | 2024-04-30 3:13PM EDT | 20.00 | 9.80 | 10.05 | 10.20 | 0.00 | - | 1 | 756 | 63.67% |
| JD240920C00021000 | 2024-04-26 12:40PM EDT | 21.00 | 9.75 | 9.25 | 9.35 | 0.00 | - | 6 | 1,394 | 62.06% |
| JD240920C00022500 | 2024-04-30 9:40AM EDT | 22.50 | 8.05 | 8.00 | 8.15 | 0.00 | - | 1 | 2,510 | 59.03% |
| JD240920C00024000 | 2024-04-30 3:59PM EDT | 24.00 | 6.59 | 6.90 | 7.00 | 0.00 | - | 210 | 2,343 | 56.89% |
| JD240920C00025000 | 2024-05-01 1:04PM EDT | 25.00 | 6.30 | 6.20 | 6.30 | +0.30 | +5.00% | 7 | 11,433 | 55.66% |
| JD240920C00026000 | 2024-04-30 2:49PM EDT | 26.00 | 5.35 | 5.50 | 5.65 | 0.00 | - | 45 | 549 | 54.30% |
| JD240920C00027500 | 2024-05-01 3:59PM EDT | 27.50 | 4.66 | 4.60 | 4.75 | +0.26 | +5.91% | 24 | 23,458 | 52.95% |
| JD240920C00029000 | 2024-04-30 3:50PM EDT | 29.00 | 3.65 | 3.85 | 3.95 | 0.00 | - | 15 | 1,270 | 52.12% |
| JD240920C00030000 | 2024-05-01 3:21PM EDT | 30.00 | 3.55 | 3.35 | 3.50 | +0.35 | +10.94% | 40 | 5,222 | 51.47% |
| JD240920C00031000 | 2024-05-01 3:23PM EDT | 31.00 | 3.00 | 2.99 | 3.05 | +0.16 | +5.63% | 25 | 17,776 | 51.20% |
| JD240920C00032500 | 2024-05-01 3:49PM EDT | 32.50 | 2.50 | 2.43 | 2.49 | +0.18 | +7.76% | 102 | 7,007 | 50.49% |
| JD240920C00035000 | 2024-05-01 3:49PM EDT | 35.00 | 1.75 | 1.73 | 1.78 | +0.14 | +8.70% | 24 | 7,208 | 50.12% |
| JD240920C00037500 | 2024-05-01 1:59PM EDT | 37.50 | 1.26 | 1.23 | 1.28 | -0.16 | -11.27% | 1 | 4,967 | 50.15% |
| JD240920C00040000 | 2024-05-01 1:01PM EDT | 40.00 | 0.90 | 0.88 | 0.92 | +0.07 | +8.43% | 47 | 5,998 | 50.39% |
| JD240920C00042500 | 2024-05-01 3:05PM EDT | 42.50 | 0.60 | 0.64 | 0.67 | -0.03 | -4.76% | 3 | 9,607 | 50.88% |
| JD240920C00045000 | 2024-04-30 11:17AM EDT | 45.00 | 0.47 | 0.46 | 0.50 | 0.00 | - | 5,000 | 8,514 | 51.37% |
| JD240920C00047500 | 2024-04-29 3:25PM EDT | 47.50 | 0.42 | 0.34 | 0.37 | 0.00 | - | 5,282 | 6,703 | 51.95% |
Opzioni di venditaper20 settembre 2024
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| JD240920P00012500 | 2024-04-16 12:51PM EDT | 12.50 | 0.07 | 0.01 | 0.15 | 0.00 | - | 5 | 542 | 69.92% |
| JD240920P00015000 | 2024-04-29 10:16AM EDT | 15.00 | 0.10 | 0.03 | 0.17 | 0.00 | - | 1 | 459 | 58.59% |
| JD240920P00016000 | 2024-04-25 11:21AM EDT | 16.00 | 0.14 | 0.05 | 0.20 | 0.00 | - | 2 | 486 | 55.86% |
| JD240920P00017500 | 2024-04-26 1:07PM EDT | 17.50 | 0.19 | 0.11 | 0.28 | 0.00 | - | 22 | 4,219 | 53.22% |
| JD240920P00019000 | 2024-04-30 10:46AM EDT | 19.00 | 0.29 | 0.29 | 0.32 | 0.00 | - | 1 | 453 | 51.27% |
| JD240920P00020000 | 2024-05-01 10:45AM EDT | 20.00 | 0.41 | 0.39 | 0.41 | 0.00 | - | 1 | 4,125 | 50.29% |
| JD240920P00021000 | 2024-04-30 12:32PM EDT | 21.00 | 0.54 | 0.51 | 0.54 | 0.00 | - | 1 | 3,941 | 49.32% |
| JD240920P00022500 | 2024-05-01 3:23PM EDT | 22.50 | 0.76 | 0.76 | 0.81 | 0.00 | - | 7 | 9,176 | 48.29% |
| JD240920P00024000 | 2024-04-30 2:40PM EDT | 24.00 | 1.17 | 1.10 | 1.13 | +0.01 | +0.86% | 1 | 17,214 | 46.68% |
| JD240920P00025000 | 2024-05-01 12:25PM EDT | 25.00 | 1.37 | 1.38 | 1.42 | +0.17 | +14.17% | 1 | 8,813 | 46.14% |
| JD240920P00026000 | 2024-04-30 1:01PM EDT | 26.00 | 1.78 | 1.72 | 1.75 | 0.00 | - | 5 | 654 | 45.51% |
| JD240920P00027500 | 2024-05-01 10:59AM EDT | 27.50 | 2.27 | 2.30 | 2.33 | +0.01 | +0.44% | 7 | 8,073 | 44.56% |
| JD240920P00029000 | 2024-04-30 3:56PM EDT | 29.00 | 3.10 | 2.98 | 3.05 | 0.00 | - | 1 | 2,109 | 44.04% |
| JD240920P00030000 | 2024-04-30 11:11AM EDT | 30.00 | 3.50 | 3.50 | 3.60 | -0.05 | -1.41% | 10 | 2,018 | 43.85% |
| JD240920P00031000 | 2024-04-26 3:40PM EDT | 31.00 | 4.07 | 4.05 | 4.15 | +0.47 | +13.06% | 5 | 160 | 42.97% |
| JD240920P00032500 | 2024-04-30 3:58PM EDT | 32.50 | 5.25 | 5.05 | 5.10 | 0.00 | - | 126 | 2,351 | 42.21% |
| JD240920P00035000 | 2024-04-29 9:59AM EDT | 35.00 | 6.82 | 6.80 | 6.95 | +0.32 | +4.92% | 40 | 1,704 | 41.90% |
| JD240920P00037500 | 2024-04-26 3:40PM EDT | 37.50 | 8.91 | 8.85 | 8.95 | +0.93 | +11.65% | 20 | 801 | 40.53% |
| JD240920P00040000 | 2024-05-01 3:05PM EDT | 40.00 | 10.83 | 11.05 | 11.15 | +0.38 | +3.64% | 2 | 309 | 39.84% |
| JD240920P00042500 | 2024-04-22 10:19AM EDT | 42.50 | 15.86 | 13.35 | 13.45 | 0.00 | - | 30 | 30 | 38.62% |
| JD240920P00045000 | 2024-04-23 3:49PM EDT | 45.00 | 17.48 | 15.70 | 15.85 | 0.00 | - | 20 | 0 | 38.28% |
| JD240920P00047500 | 2024-04-05 2:35PM EDT | 47.50 | 21.35 | 18.05 | 18.30 | 0.00 | - | 90 | 0 | 38.48% |
© 2024 Yahoo. Tutti i diritti riservati.