Italia markets close in 16 minutes
FTSE MIB
34.209,42 +222,52 (+0,65%) Dow Jones
38.957,77 +105,50 (+0,27%) Nasdaq
16.380,79 +31,54 (+0,19%) Nikkei 225
38.835,10 +599,03 (+1,57%) Petrolio
78,04 -0,44 (-0,56%) Bitcoin EUR
59.296,01 +776,65 (+1,33%)
JD.com, Inc. (JD)
NasdaqGS - NasdaqGS Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
In data: 11:14AM EDT. Mercato aperto.
Prezzo d'esercizio:25.00
Opzioni d'acquistoper10 maggio 2024
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| JD240510C00025000 | 2024-05-02 12:29PM EDT | 2024-05-10 | 7.21 | 7.05 | 7.25 | 0.00 | - | 53 | 271 | 0.00% |
| JD240517C00025000 | 2024-05-02 3:44PM EDT | 2024-05-17 | 7.70 | 7.20 | 7.35 | 0.00 | - | 371 | 3,929 | 81.25% |
| JD240524C00025000 | 2024-05-02 2:54PM EDT | 2024-05-24 | 7.92 | 7.30 | 7.40 | 0.00 | - | 1 | 61 | 63.67% |
| JD240531C00025000 | 2024-04-30 11:41AM EDT | 2024-05-31 | 4.60 | 7.30 | 7.45 | 0.00 | - | 300 | 584 | 57.81% |
| JD240607C00025000 | 2024-05-02 10:08AM EDT | 2024-06-07 | 6.08 | 7.30 | 7.55 | 0.00 | - | - | 52 | 56.45% |
| JD240621C00025000 | 2024-05-07 10:42AM EDT | 2024-06-21 | 7.45 | 7.50 | 7.60 | -0.60 | -7.45% | 11 | 13,531 | 55.47% |
| JD240719C00025000 | 2024-05-02 9:48AM EDT | 2024-07-19 | 7.84 | 7.75 | 7.90 | +0.94 | +13.62% | 4 | 21 | 54.39% |
| JD240816C00025000 | 2024-05-02 3:19PM EDT | 2024-08-16 | 8.70 | 8.20 | 8.30 | 0.00 | - | 13 | 216 | 57.47% |
| JD240920C00025000 | 2024-05-07 9:48AM EDT | 2024-09-20 | 8.60 | 8.55 | 8.70 | -0.50 | -5.49% | 4 | 11,406 | 57.03% |
| JD241220C00025000 | 2024-05-06 1:48PM EDT | 2024-12-20 | 10.15 | 9.45 | 9.55 | 0.00 | - | 4 | 119 | 56.49% |
| JD250117C00025000 | 2024-05-07 10:08AM EDT | 2025-01-17 | 9.80 | 9.75 | 9.90 | -0.45 | -4.39% | 5 | 15,503 | 57.40% |
| JD250620C00025000 | 2024-05-06 9:42AM EDT | 2025-06-20 | 10.70 | 9.65 | 10.85 | 0.00 | - | 3 | 1,250 | 55.29% |
| JD251219C00025000 | 2024-05-06 1:15PM EDT | 2025-12-19 | 12.50 | 11.40 | 12.15 | 0.00 | - | 5 | 671 | 53.32% |
| JD260116C00025000 | 2024-05-06 3:35PM EDT | 2026-01-16 | 12.00 | 11.15 | 12.35 | -0.65 | -5.14% | 1 | 4,038 | 51.90% |
Opzioni di venditaper10 maggio 2024
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| JD240510P00025000 | 2024-05-06 3:39PM EDT | 2024-05-10 | 0.01 | 0.00 | 0.01 | 0.00 | - | 6 | 750 | 96.88% |
| JD240517P00025000 | 2024-05-07 9:39AM EDT | 2024-05-17 | 0.05 | 0.00 | 0.07 | +0.01 | +25.00% | 2 | 3,102 | 75.00% |
| JD240524P00025000 | 2024-05-07 10:13AM EDT | 2024-05-24 | 0.07 | 0.04 | 0.13 | -0.14 | -66.67% | 8 | 131 | 68.95% |
| JD240531P00025000 | 2024-05-06 10:49AM EDT | 2024-05-31 | 0.15 | 0.08 | 0.15 | 0.00 | - | 5 | 738 | 62.31% |
| JD240607P00025000 | 2024-05-06 9:30AM EDT | 2024-06-07 | 0.15 | 0.11 | 0.14 | 0.00 | - | 1 | 161 | 56.06% |
| JD240614P00025000 | 2024-05-06 2:06PM EDT | 2024-06-14 | 0.12 | 0.14 | 0.29 | 0.00 | - | 1 | 3 | 57.72% |
| JD240621P00025000 | 2024-05-07 10:46AM EDT | 2024-06-21 | 0.19 | 0.18 | 0.19 | +0.02 | +11.76% | 256 | 23,074 | 51.17% |
| JD240719P00025000 | 2024-05-06 9:58AM EDT | 2024-07-19 | 0.42 | 0.37 | 0.41 | 0.00 | - | 129 | 682 | 50.15% |
| JD240816P00025000 | 2024-05-06 11:17AM EDT | 2024-08-16 | 0.61 | 0.62 | 0.65 | 0.00 | - | 11 | 535 | 49.71% |
| JD240920P00025000 | 2024-05-07 9:30AM EDT | 2024-09-20 | 0.93 | 0.87 | 0.91 | +0.07 | +8.14% | 3 | 8,816 | 48.63% |
| JD241220P00025000 | 2024-05-06 9:30AM EDT | 2024-12-20 | 1.45 | 1.46 | 1.51 | 0.00 | - | 1 | 120 | 46.85% |
| JD250117P00025000 | 2024-05-07 9:52AM EDT | 2025-01-17 | 1.65 | 1.61 | 1.66 | +0.04 | +2.48% | 29 | 8,708 | 46.24% |
| JD250620P00025000 | 2024-05-07 9:30AM EDT | 2025-06-20 | 2.63 | 2.63 | 2.69 | +0.05 | +1.94% | 1 | 1,648 | 46.95% |
| JD251219P00025000 | 2024-05-07 10:24AM EDT | 2025-12-19 | 3.60 | 2.74 | 3.65 | +0.10 | +2.86% | 2 | 1,511 | 46.79% |
| JD260116P00025000 | 2024-05-06 9:48AM EDT | 2026-01-16 | 3.55 | 3.55 | 3.75 | 0.00 | - | 2 | 3,423 | 46.50% |
© 2024 Yahoo. Tutti i diritti riservati.