JD - JD.com, Inc.

NasdaqGS - NasdaqGS Prezzo in tempo reale. Valuta in USD.
In the money
Mostra:ListaStraddle
Opzioni d'acquistoper13 dicembre 2019
CodiceData ultimo scambioPrezzo d'esercizioUltimo prezzoDenaroLetteraVariazione% variazioneVolumeOpen InterestVolatilità implicita
JD191213C000240002019-12-11 2:24PM EST24.009.159.159.25+1.15+14.37%11179.69%
JD191213C000250002019-12-09 12:04AM EST25.006.008.108.200.00--100.00%
JD191213C000265002019-11-07 10:44AM EST26.507.056.406.550.00--830.00%
JD191213C000270002019-12-10 9:57AM EST27.006.506.156.200.00-55560.00%
JD191213C000275002019-12-04 12:09PM EST27.504.455.655.750.00-130113.28%
JD191213C000280002019-12-10 12:39PM EST28.005.505.155.250.00-5111103.91%
JD191213C000285002019-12-10 1:53PM EST28.504.924.654.700.00-2350.00%
JD191213C000290002019-12-03 12:00PM EST29.002.754.104.200.00--390.00%
JD191213C000295002019-12-05 12:11PM EST29.502.933.653.750.00-516076.56%
JD191213C000300002019-12-11 10:26AM EST30.002.853.153.20-0.40-12.31%21570.00%
JD191213C000305002019-12-11 2:52PM EST30.502.672.672.70-0.43-13.87%79900.00%
JD191213C000310002019-12-11 2:40PM EST31.002.152.192.21-0.46-17.62%29312925.00%
JD191213C000315002019-12-11 2:39PM EST31.501.661.671.72-0.24-12.63%34623130.47%
JD191213C000320002019-12-11 12:58PM EST32.001.141.231.25-0.20-14.93%14758430.86%
JD191213C000325002019-12-11 2:43PM EST32.500.780.770.80-0.15-16.13%37833927.74%
JD191213C000330002019-12-11 2:38PM EST33.000.430.430.45-0.11-20.37%80481027.93%
JD191213C000335002019-12-11 2:39PM EST33.500.200.190.21-0.10-33.33%9343,13427.74%
JD191213C000340002019-12-11 2:40PM EST34.000.070.070.08-0.08-53.33%1,4111,47627.74%
JD191213C000345002019-12-11 12:26PM EST34.500.040.030.03-0.03-42.86%4878729.30%
JD191213C000350002019-12-11 9:41AM EST35.000.020.000.02-0.01-33.33%647334.38%
JD191213C000355002019-12-10 10:36AM EST35.500.030.000.030.00-537244.92%
JD191213C000360002019-12-09 1:17PM EST36.000.020.000.030.00-3333552.34%
JD191213C000365002019-12-04 1:16PM EST36.500.020.000.030.00-5010053.13%
JD191213C000370002019-12-04 1:54PM EST37.000.020.000.030.00-24327159.38%
JD191213C000375002019-12-10 11:30AM EST37.500.010.000.030.00-122865.63%
JD191213C000380002019-12-03 1:05PM EST38.000.010.000.030.00-2570.31%
JD191213C000385002019-12-04 2:12PM EST38.500.020.000.030.00-828276.56%
JD191213C000390002019-12-02 10:11AM EST39.000.020.000.030.00--27882.81%
JD191213C000400002019-12-06 2:22PM EST40.000.020.000.030.00-29993.75%
Opzioni Putper13 dicembre 2019
CodiceData ultimo scambioPrezzo d'esercizioUltimo prezzoDenaroLetteraVariazione% variazioneVolumeOpen InterestVolatilità implicita
JD191213P000250002019-11-19 11:14AM EST25.000.010.000.030.00-100139.06%
JD191213P000260002019-11-11 12:01AM EST26.000.120.000.030.00--1121.88%
JD191213P000265002019-11-12 2:13PM EST26.500.110.000.020.00-50106.25%
JD191213P000270002019-12-03 12:30PM EST27.000.020.000.030.00-1131104.69%
JD191213P000275002019-11-12 2:13PM EST27.500.160.000.030.00-5096.88%
JD191213P000280002019-12-06 9:54AM EST28.000.020.000.030.00-216389.06%
JD191213P000285002019-11-26 9:42AM EST28.500.060.000.030.00-1181.25%
JD191213P000290002019-12-10 9:45AM EST29.000.020.000.020.00-314268.75%
JD191213P000295002019-12-10 1:17PM EST29.500.020.000.030.00-110064.84%
JD191213P000300002019-12-09 3:00PM EST30.000.040.000.030.00-525057.03%
JD191213P000305002019-12-11 9:41AM EST30.500.020.000.030.00-632355.47%
JD191213P000310002019-12-11 11:08AM EST31.000.030.010.030.00-1187546.88%
JD191213P000315002019-12-11 10:31AM EST31.500.050.020.030.00-571737.89%
JD191213P000320002019-12-11 1:52PM EST32.000.070.050.06-0.01-12.50%1523,15334.77%
JD191213P000325002019-12-11 2:27PM EST32.500.120.120.13-0.06-33.33%72561432.42%
JD191213P000330002019-12-11 2:51PM EST33.000.270.250.26-0.04-12.90%53578129.69%
JD191213P000335002019-12-11 2:40PM EST33.500.560.510.52+0.02+3.70%2,2911,10029.49%
JD191213P000340002019-12-11 1:54PM EST34.000.990.890.91+0.07+7.61%1,1321,16632.62%
JD191213P000345002019-12-11 1:04PM EST34.501.501.331.35+0.34+29.31%869034.96%
JD191213P000350002019-12-11 1:46PM EST35.001.971.801.84+0.33+20.12%96442.19%
JD191213P000355002019-12-11 2:53PM EST35.502.332.312.33+0.15+6.88%2609747.66%
JD191213P000360002019-12-11 2:24PM EST36.002.832.802.83+0.22+8.43%831650.78%
JD191213P000365002019-12-05 12:39PM EST36.503.903.303.400.00-281468.36%
JD191213P000370002019-12-10 3:23PM EST37.003.753.803.850.00-13667.97%
JD191213P000385002019-12-09 1:15PM EST38.505.105.305.400.00-26096.88%
JD191213P000390002019-12-09 12:04AM EST39.007.105.805.850.00---93.75%
JD191213P000400002019-11-18 12:07AM EST40.006.956.806.850.00--0106.25%
Usando Yahoo accetti che Yahoo e i suoi partners utilizzino cookies per fini di personalizzazione e altre finalità