La bourse ferme dans 2 h 23 min
CAC 40
7 934,55 -50,38 (-0,63 %) Euro Stoxx 50
4 911,13 -10,09 (-0,21 %) Dow Jones
37 903,29 +87,37 (+0,23 %) EUR/USD
1,0699 -0,0019 (-0,18 %) Gold future
2 306,20 -4,80 (-0,21 %) Bitcoin EUR
54 786,85 +766,23 (+1,42 %)
JD.com, Inc. (JD)
NasdaqGS - NasdaqGS Cours en temps réel. Devise en USD
Ajouter à la liste dynamique
À la clôture : 04:00PM EDT
Avant Bourse :
Options d’achatpour3 mai 2024
| Nom du contrat | Date de la dernière transaction | Prix d’exercice | Dernier prix | Offre | Vente | Variation | % de variation | Volume | Position de place | Volatilité implicite |
|---|---|---|---|---|---|---|---|---|---|---|
| JD240503C00021500 | 2024-04-22 9:55AM EDT | 21.50 | 4.90 | 0.00 | 0.00 | 0.00 | - | - | 34 | 0.00% |
| JD240503C00022500 | 2024-04-25 1:26PM EDT | 22.50 | 6.11 | 0.00 | 0.00 | 0.00 | - | 4 | 7 | 0.00% |
| JD240503C00023000 | 2024-04-29 11:20AM EDT | 23.00 | 6.95 | 0.00 | 0.00 | 0.00 | - | 1 | 87 | 0.00% |
| JD240503C00023500 | 2024-04-30 12:05PM EDT | 23.50 | 5.64 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 0.00% |
| JD240503C00024000 | 2024-04-29 9:31AM EDT | 24.00 | 5.90 | 0.00 | 0.00 | 0.00 | - | 1 | 14 | 0.00% |
| JD240503C00024500 | 2024-04-25 1:28PM EDT | 24.50 | 4.12 | 0.00 | 0.00 | 0.00 | - | 106 | 171 | 0.00% |
| JD240503C00025000 | 2024-04-29 9:34AM EDT | 25.00 | 5.15 | 0.00 | 0.00 | 0.00 | - | 1 | 229 | 0.00% |
| JD240503C00025500 | 2024-04-29 1:47PM EDT | 25.50 | 4.50 | 0.00 | 0.00 | 0.00 | - | 1 | 218 | 0.00% |
| JD240503C00026000 | 2024-04-29 2:22PM EDT | 26.00 | 3.89 | 0.00 | 0.00 | 0.00 | - | 26 | 649 | 0.00% |
| JD240503C00026500 | 2024-04-30 10:04AM EDT | 26.50 | 2.78 | 0.00 | 0.00 | 0.00 | - | 4 | 772 | 0.00% |
| JD240503C00027000 | 2024-05-01 3:41PM EDT | 27.00 | 2.45 | 0.00 | 0.00 | 0.00 | - | 60 | 7,390 | 0.00% |
| JD240503C00027500 | 2024-05-01 11:47AM EDT | 27.50 | 1.94 | 0.00 | 0.00 | 0.00 | - | 31 | 422 | 0.00% |
| JD240503C00028000 | 2024-05-01 3:50PM EDT | 28.00 | 1.40 | 0.00 | 0.00 | 0.00 | - | 29 | 2,006 | 0.00% |
| JD240503C00028500 | 2024-05-01 3:48PM EDT | 28.50 | 0.94 | 0.00 | 0.00 | 0.00 | - | 24 | 924 | 0.00% |
| JD240503C00029000 | 2024-05-01 3:32PM EDT | 29.00 | 0.66 | 0.00 | 0.00 | 0.00 | - | 596 | 1,862 | 0.00% |
| JD240503C00029500 | 2024-05-01 3:55PM EDT | 29.50 | 0.33 | 0.00 | 0.00 | 0.00 | - | 81 | 401 | 3.13% |
| JD240503C00030000 | 2024-05-01 3:58PM EDT | 30.00 | 0.17 | 0.00 | 0.00 | 0.00 | - | 1,020 | 4,897 | 12.50% |
| JD240503C00030500 | 2024-05-01 3:56PM EDT | 30.50 | 0.10 | 0.00 | 0.00 | 0.00 | - | 123 | 935 | 12.50% |
| JD240503C00031000 | 2024-05-01 3:34PM EDT | 31.00 | 0.06 | 0.00 | 0.00 | 0.00 | - | 1,888 | 2,749 | 25.00% |
| JD240503C00031500 | 2024-05-01 3:57PM EDT | 31.50 | 0.02 | 0.00 | 0.00 | 0.00 | - | 134 | 386 | 25.00% |
| JD240503C00032000 | 2024-05-01 2:02PM EDT | 32.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 13 | 2,202 | 25.00% |
| JD240503C00032500 | 2024-05-01 12:48PM EDT | 32.50 | 0.02 | 0.00 | 0.00 | 0.00 | - | 2 | 203 | 50.00% |
| JD240503C00033000 | 2024-04-30 2:46PM EDT | 33.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 2,103 | 50.00% |
| JD240503C00033500 | 2024-04-29 11:36AM EDT | 33.50 | 0.04 | 0.00 | 0.00 | 0.00 | - | 1 | 27 | 50.00% |
| JD240503C00034000 | 2024-05-01 11:16AM EDT | 34.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 2,757 | 50.00% |
| JD240503C00035000 | 2024-04-29 9:47AM EDT | 35.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 1 | 20 | 50.00% |
| JD240503C00036000 | 2024-04-26 2:57PM EDT | 36.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 3 | 18 | 50.00% |
Options de ventepour3 mai 2024
| Nom du contrat | Date de la dernière transaction | Prix d’exercice | Dernier prix | Offre | Vente | Variation | % de variation | Volume | Position de place | Volatilité implicite |
|---|---|---|---|---|---|---|---|---|---|---|
| JD240503P00015000 | 2024-04-26 11:18AM EDT | 15.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 50.00% |
| JD240503P00019000 | 2024-04-16 10:18AM EDT | 19.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 5 | 6 | 50.00% |
| JD240503P00020000 | 2024-04-16 10:15AM EDT | 20.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 1 | 10 | 50.00% |
| JD240503P00020500 | 2024-04-17 3:13PM EDT | 20.50 | 0.04 | 0.00 | 0.00 | 0.00 | - | - | 5 | 50.00% |
| JD240503P00021000 | 2024-04-12 2:44PM EDT | 21.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 3 | 8 | 50.00% |
| JD240503P00021500 | 2024-04-18 12:29PM EDT | 21.50 | 0.05 | 0.00 | 0.00 | 0.00 | - | - | 8 | 50.00% |
| JD240503P00022000 | 2024-04-26 3:04PM EDT | 22.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 127 | 50.00% |
| JD240503P00022500 | 2024-04-30 9:30AM EDT | 22.50 | 0.25 | 0.00 | 0.00 | 0.00 | - | 1 | 12 | 50.00% |
| JD240503P00023000 | 2024-04-29 12:09PM EDT | 23.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 8 | 256 | 50.00% |
| JD240503P00023500 | 2024-04-26 3:38PM EDT | 23.50 | 0.01 | 0.00 | 0.00 | 0.00 | - | 2 | 117 | 50.00% |
| JD240503P00024000 | 2024-04-26 12:46PM EDT | 24.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 50 | 348 | 50.00% |
| JD240503P00024500 | 2024-05-01 9:50AM EDT | 24.50 | 0.01 | 0.00 | 0.00 | 0.00 | - | 2 | 88 | 50.00% |
| JD240503P00025000 | 2024-04-26 2:22PM EDT | 25.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 19 | 419 | 50.00% |
| JD240503P00025500 | 2024-04-29 3:15PM EDT | 25.50 | 0.01 | 0.00 | 0.00 | 0.00 | - | 6 | 5,277 | 50.00% |
| JD240503P00026000 | 2024-05-01 3:39PM EDT | 26.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 2 | 435 | 50.00% |
| JD240503P00026500 | 2024-04-30 1:38PM EDT | 26.50 | 0.02 | 0.00 | 0.00 | 0.00 | - | 2 | 266 | 25.00% |
| JD240503P00027000 | 2024-05-01 3:29PM EDT | 27.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 94 | 868 | 25.00% |
| JD240503P00027500 | 2024-05-01 2:44PM EDT | 27.50 | 0.01 | 0.00 | 0.00 | 0.00 | - | 18 | 503 | 25.00% |
| JD240503P00028000 | 2024-05-01 3:56PM EDT | 28.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 142 | 895 | 12.50% |
| JD240503P00028500 | 2024-05-01 3:53PM EDT | 28.50 | 0.13 | 0.00 | 0.00 | 0.00 | - | 155 | 685 | 12.50% |
| JD240503P00029000 | 2024-05-01 3:44PM EDT | 29.00 | 0.27 | 0.00 | 0.00 | 0.00 | - | 367 | 1,084 | 3.13% |
| JD240503P00029500 | 2024-05-01 3:58PM EDT | 29.50 | 0.54 | 0.00 | 0.00 | 0.00 | - | 188 | 519 | 0.00% |
| JD240503P00030000 | 2024-05-01 3:21PM EDT | 30.00 | 0.76 | 0.00 | 0.00 | 0.00 | - | 46 | 935 | 0.00% |
| JD240503P00030500 | 2024-05-01 10:03AM EDT | 30.50 | 1.60 | 0.00 | 0.00 | 0.00 | - | 13 | 128 | 0.00% |
| JD240503P00031000 | 2024-04-29 2:33PM EDT | 31.00 | 1.37 | 0.00 | 0.00 | 0.00 | - | 302 | 225 | 0.00% |
| JD240503P00031500 | 2024-04-30 9:33AM EDT | 31.50 | 2.30 | 0.00 | 0.00 | 0.00 | - | 20 | 27 | 0.00% |
| JD240503P00032500 | 2024-04-30 10:10AM EDT | 32.50 | 3.35 | 0.00 | 0.00 | 0.00 | - | 40 | 11 | 0.00% |
| JD240503P00033000 | 2024-04-30 1:10PM EDT | 33.00 | 4.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| JD240503P00033500 | 2024-05-01 3:47PM EDT | 33.50 | 4.10 | 0.00 | 0.00 | 0.00 | - | 6 | 3 | 0.00% |
| JD240503P00034000 | 2024-04-02 12:45PM EDT | 34.00 | 6.82 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| JD240503P00035000 | 2024-04-22 11:25AM EDT | 35.00 | 8.55 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| JD240503P00038000 | 2024-04-22 11:25AM EDT | 38.00 | 11.55 | 0.00 | 0.00 | 0.00 | - | 34 | 0 | 0.00% |
