Italia markets close in 1 hour 21 minutes

JD.com, Inc. (JD)

NasdaqGS - NasdaqGS Prezzo in tempo reale. Valuta in USD.
Aggiungi a portafoglio
68,99-2,12 (-2,98%)
Al 10:09AM EST. Mercato aperto.
In the money
Mostra:ListaStraddle
Opzioni d'acquistoper28 gennaio 2022
CodiceData ultimo scambioPrezzo d'esercizioUltimo prezzoDenaroLetteraVariazione% variazioneVolumeOpen InterestVolatilità implicita
JD220128C000450002022-01-19 1:22PM EST45.0028.5023.4524.550.00--1206.25%
JD220128C000560002022-01-25 9:30AM EST56.0014.6512.3513.200.00--1179.69%
JD220128C000600002022-01-20 3:08PM EST60.0018.528.609.650.00-311118.36%
JD220128C000610002022-01-05 1:46PM EST61.005.257.208.500.00--1152.15%
JD220128C000620002022-01-06 1:27PM EST62.006.856.757.600.00-13103.13%
JD220128C000630002022-01-24 10:51AM EST63.007.605.656.350.00-283351.56%
JD220128C000640002022-01-21 1:40PM EST64.007.254.855.350.00-514369.14%
JD220128C000650002022-01-24 2:15PM EST65.006.404.004.350.00-2116066.60%
JD220128C000660002022-01-27 9:51AM EST66.003.363.353.55-2.34-41.05%624175.39%
JD220128C000670002022-01-27 9:36AM EST67.002.232.392.90-2.77-55.40%1010171.39%
JD220128C000680002022-01-27 9:52AM EST68.002.471.732.47-2.13-46.30%8212576.86%
JD220128C000690002022-01-27 9:49AM EST69.001.401.331.49-1.80-56.25%18441769.43%
JD220128C000700002022-01-27 9:52AM EST70.000.890.900.95-1.60-64.26%6484,13066.80%
JD220128C000710002022-01-27 9:53AM EST71.000.600.500.54-1.17-66.10%6864462.01%
JD220128C000720002022-01-27 9:50AM EST72.000.370.370.42-0.90-70.87%22757368.16%
JD220128C000730002022-01-27 9:49AM EST73.000.250.190.22-0.66-72.53%2640365.23%
JD220128C000740002022-01-27 9:50AM EST74.000.170.140.16-0.43-71.67%2168069.92%
JD220128C000750002022-01-27 9:51AM EST75.000.100.080.11-0.34-77.27%1054,89271.88%
JD220128C000760002022-01-27 9:48AM EST76.000.070.060.08-0.18-72.00%1351,28175.78%
JD220128C000770002022-01-27 9:41AM EST77.000.050.050.07-0.15-75.00%959181.64%
JD220128C000780002022-01-26 3:41PM EST78.000.150.040.050.00-10533985.16%
JD220128C000790002022-01-27 9:36AM EST79.000.030.030.05-0.08-72.73%12,08890.63%
JD220128C000800002022-01-27 9:45AM EST80.000.020.030.04-0.08-80.00%481,69595.31%
JD220128C000810002022-01-27 9:52AM EST81.000.030.030.04-0.03-50.00%11654102.34%
JD220128C000820002022-01-27 9:40AM EST82.000.020.020.03-0.04-66.67%6609103.91%
JD220128C000830002022-01-26 3:18PM EST83.000.040.020.040.00-121,370112.50%
JD220128C000840002022-01-26 11:18AM EST84.000.030.020.030.00-21331116.41%
JD220128C000850002022-01-27 9:43AM EST85.000.020.010.02-0.01-33.33%5700115.63%
JD220128C000860002022-01-26 3:30PM EST86.000.030.010.030.00-9110125.00%
JD220128C000870002022-01-25 2:11PM EST87.000.040.000.030.00-2195125.00%
JD220128C000880002022-01-25 1:58PM EST88.000.040.010.030.00-1394135.94%
JD220128C000890002022-01-24 2:24PM EST89.000.050.000.030.00-3469137.50%
JD220128C000900002022-01-26 3:45PM EST90.000.020.010.030.00-10276146.88%
JD220128C000910002022-01-25 3:55PM EST91.000.020.000.020.00-32438140.63%
JD220128C000950002022-01-25 9:55AM EST95.000.030.010.000.00-2685150.00%
JD220128C001000002022-01-26 2:47PM EST100.000.010.000.030.00-3060190.63%
Opzioni Putper28 gennaio 2022
CodiceData ultimo scambioPrezzo d'esercizioUltimo prezzoDenaroLetteraVariazione% variazioneVolumeOpen InterestVolatilità implicita
JD220128P000450002022-01-27 9:39AM EST45.000.020.000.000.00-41750.00%
JD220128P000500002022-01-26 10:13AM EST50.000.030.000.030.00-323175.00%
JD220128P000520002022-01-25 3:55PM EST52.000.020.000.030.00-611154.69%
JD220128P000530002022-01-24 12:29PM EST53.000.140.000.030.00-2424145.31%
JD220128P000540002022-01-24 11:42AM EST54.000.170.000.020.00-876129.69%
JD220128P000550002022-01-26 3:22PM EST55.000.020.000.030.00-13290126.56%
JD220128P000560002022-01-24 1:13PM EST56.000.190.010.040.00-12116125.78%
JD220128P000570002022-01-25 12:30PM EST57.000.120.020.030.00-268116.41%
JD220128P000580002022-01-26 10:07AM EST58.000.080.020.030.00-174107.03%
JD220128P000590002022-01-25 10:24AM EST59.000.250.030.040.00-33178102.34%
JD220128P000600002022-01-27 9:49AM EST60.000.050.040.05-0.06-54.55%1348596.88%
JD220128P000610002022-01-27 9:47AM EST61.000.080.060.07+0.02+33.33%334692.97%
JD220128P000620002022-01-27 9:39AM EST62.000.140.070.13+0.05+55.56%414789.84%
JD220128P000630002022-01-27 9:34AM EST63.000.190.120.17+0.06+46.15%232785.94%
JD220128P000640002022-01-27 9:42AM EST64.000.270.170.26+0.05+22.73%419582.62%
JD220128P000650002022-01-27 9:48AM EST65.000.300.300.36+0.06+25.00%27751480.27%
JD220128P000660002022-01-27 9:50AM EST66.000.450.420.54+0.19+73.08%3824876.95%
JD220128P000670002022-01-27 9:49AM EST67.000.650.640.72+0.20+44.44%9380773.05%
JD220128P000680002022-01-27 9:48AM EST68.001.010.891.08+0.42+71.19%2032370.51%
JD220128P000690002022-01-27 9:49AM EST69.001.521.321.74+0.66+76.74%1311,42974.90%
JD220128P000700002022-01-27 9:52AM EST70.002.151.852.00+0.95+79.17%14685866.41%
JD220128P000710002022-01-27 9:53AM EST71.002.522.522.66+0.94+59.49%281,51165.63%
JD220128P000720002022-01-27 9:49AM EST72.003.473.153.40+1.39+66.83%6863258.98%
JD220128P000730002022-01-26 3:43PM EST73.002.784.004.200.00-11949752.73%
JD220128P000740002022-01-27 9:48AM EST74.005.105.256.15+1.80+54.55%7471114.45%
JD220128P000750002022-01-26 3:33PM EST75.004.006.006.550.00-261,56192.77%
JD220128P000760002022-01-26 2:48PM EST76.005.117.007.550.00-25229102.93%
JD220128P000770002022-01-26 3:08PM EST77.006.417.808.650.00-30625107.03%
JD220128P000780002022-01-27 9:48AM EST78.009.058.909.60+1.60+21.48%3409119.14%
JD220128P000790002022-01-27 9:35AM EST79.009.6010.0510.45+1.65+20.75%1477128.32%
JD220128P000800002022-01-27 9:47AM EST80.0011.2510.9511.40+2.25+25.00%2279126.17%
JD220128P000810002022-01-26 3:41PM EST81.009.7511.8013.100.00-1772169.14%
JD220128P000820002022-01-26 10:37AM EST82.0010.7012.8013.600.00-720146.48%
JD220128P000830002022-01-27 9:51AM EST83.0014.5213.8015.15+1.92+15.24%49189.84%
JD220128P000840002022-01-25 9:39AM EST84.0012.2814.6515.600.00-24147.66%
JD220128P000850002022-01-26 3:17PM EST85.0013.9515.6517.000.00-519188.67%
JD220128P000860002022-01-20 10:02AM EST86.008.3516.8517.850.00-19200.00%
JD220128P000870002022-01-25 9:30AM EST87.0016.6517.4019.150.00--1196.88%
JD220128P000880002022-01-25 3:38PM EST88.0015.5718.5019.750.00-33175.00%
JD220128P000890002022-01-25 9:30AM EST89.0018.5519.5520.500.00--1139.06%
JD220128P000900002022-01-25 9:30AM EST90.0019.5520.5522.150.00-15230.27%
JD220128P000910002021-12-23 9:35AM EST91.0023.3116.7018.000.00-100.00%
JD220128P000950002022-01-21 2:55PM EST95.0021.2925.3527.200.00-34252.34%
JD220128P001000002022-01-25 9:30AM EST100.0029.6030.6532.000.00-12292.58%