La bourse ferme dans 6 h 48 min
CAC 40
7 920,88 -64,05 (-0,80 %) Euro Stoxx 50
4 900,30 -20,92 (-0,43 %) Dow Jones
37 903,29 +87,37 (+0,23 %) EUR/USD
1,0709 -0,0009 (-0,09 %) Gold future
2 315,30 +4,30 (+0,19 %) Bitcoin EUR
53 999,95 +824,70 (+1,55 %)
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’achatpour17 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| JD240517C00015000 | 2024-04-25 1:09PM EDT | 15.00 | 13.65 | 0.00 | 0.00 | 0.00 | - | 44 | 0 | 0.00% |
| JD240517C00017000 | 2024-04-25 12:45PM EDT | 17.00 | 11.55 | 0.00 | 0.00 | 0.00 | - | 9 | 0 | 0.00% |
| JD240517C00018000 | 2024-04-26 10:24AM EDT | 18.00 | 12.10 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| JD240517C00019000 | 2024-04-25 10:26AM EDT | 19.00 | 9.45 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| JD240517C00020000 | 2024-04-24 9:45AM EDT | 20.00 | 8.37 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| JD240517C00021000 | 2024-04-16 9:32AM EDT | 21.00 | 4.20 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| JD240517C00021500 | 2024-04-22 10:00AM EDT | 21.50 | 5.10 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| JD240517C00022000 | 2024-04-29 10:13AM EDT | 22.00 | 7.98 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| JD240517C00022500 | 2024-04-22 10:00AM EDT | 22.50 | 4.20 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| JD240517C00023000 | 2024-04-30 2:51PM EDT | 23.00 | 6.05 | 0.00 | 0.00 | 0.00 | - | 88 | 0 | 0.00% |
| JD240517C00024000 | 2024-05-01 1:55PM EDT | 24.00 | 5.50 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| JD240517C00025000 | 2024-05-01 3:45PM EDT | 25.00 | 4.55 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| JD240517C00025500 | 2024-05-01 2:41PM EDT | 25.50 | 4.20 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| JD240517C00026000 | 2024-05-01 1:16PM EDT | 26.00 | 3.75 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 0.00% |
| JD240517C00026500 | 2024-04-26 12:49PM EDT | 26.50 | 3.77 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| JD240517C00027000 | 2024-05-01 2:44PM EDT | 27.00 | 3.10 | 0.00 | 0.00 | 0.00 | - | 55 | 0 | 0.00% |
| JD240517C00027500 | 2024-05-01 3:01PM EDT | 27.50 | 2.74 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| JD240517C00028000 | 2024-05-01 10:44AM EDT | 28.00 | 2.11 | 0.00 | 0.00 | 0.00 | - | 13 | 0 | 0.00% |
| JD240517C00028500 | 2024-05-01 3:13PM EDT | 28.50 | 2.01 | 0.00 | 0.00 | 0.00 | - | 68 | 0 | 0.00% |
| JD240517C00029000 | 2024-05-01 3:05PM EDT | 29.00 | 1.76 | 0.00 | 0.00 | 0.00 | - | 335 | 0 | 0.00% |
| JD240517C00029500 | 2024-05-01 3:16PM EDT | 29.50 | 1.49 | 0.00 | 0.00 | 0.00 | - | 73 | 0 | 1.56% |
| JD240517C00030000 | 2024-05-01 3:24PM EDT | 30.00 | 1.31 | 0.00 | 0.00 | 0.00 | - | 200 | 0 | 3.13% |
| JD240517C00030500 | 2024-05-01 3:11PM EDT | 30.50 | 1.09 | 0.00 | 0.00 | 0.00 | - | 22 | 0 | 6.25% |
| JD240517C00031000 | 2024-05-01 3:33PM EDT | 31.00 | 0.92 | 0.00 | 0.00 | 0.00 | - | 85 | 0 | 6.25% |
| JD240517C00032000 | 2024-05-01 3:45PM EDT | 32.00 | 0.63 | 0.00 | 0.00 | 0.00 | - | 337 | 0 | 12.50% |
| JD240517C00033000 | 2024-05-01 2:44PM EDT | 33.00 | 0.47 | 0.00 | 0.00 | 0.00 | - | 40 | 0 | 12.50% |
| JD240517C00034000 | 2024-05-01 2:44PM EDT | 34.00 | 0.33 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 12.50% |
| JD240517C00035000 | 2024-05-01 10:57AM EDT | 35.00 | 0.19 | 0.00 | 0.00 | 0.00 | - | 33 | 0 | 25.00% |
Options de ventepour17 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| JD240517P00015000 | 2024-04-17 10:55AM EDT | 15.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | - | 0 | 50.00% |
| JD240517P00016000 | 2024-04-26 9:30AM EDT | 16.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| JD240517P00017000 | 2024-04-19 9:47AM EDT | 17.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| JD240517P00018000 | 2024-04-29 1:14PM EDT | 18.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| JD240517P00019000 | 2024-04-22 1:40PM EDT | 19.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| JD240517P00020000 | 2024-05-01 12:07PM EDT | 20.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 50.00% |
| JD240517P00021000 | 2024-05-01 11:51AM EDT | 21.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 50.00% |
| JD240517P00021500 | 2024-04-30 10:06AM EDT | 21.50 | 0.03 | 0.00 | 0.00 | 0.00 | - | 24 | 0 | 25.00% |
| JD240517P00022000 | 2024-05-01 2:08PM EDT | 22.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 25.00% |
| JD240517P00022500 | 2024-04-23 10:48AM EDT | 22.50 | 0.13 | 0.00 | 0.00 | 0.00 | - | - | 0 | 25.00% |
| JD240517P00023000 | 2024-05-01 3:55PM EDT | 23.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 25.00% |
| JD240517P00023500 | 2024-05-01 1:20PM EDT | 23.50 | 0.05 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 25.00% |
| JD240517P00024000 | 2024-05-01 3:55PM EDT | 24.00 | 0.08 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 25.00% |
| JD240517P00024500 | 2024-05-01 1:34PM EDT | 24.50 | 0.11 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 25.00% |
| JD240517P00025000 | 2024-05-01 1:26PM EDT | 25.00 | 0.15 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 25.00% |
| JD240517P00025500 | 2024-05-01 11:52AM EDT | 25.50 | 0.20 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 12.50% |
| JD240517P00026000 | 2024-05-01 2:50PM EDT | 26.00 | 0.27 | 0.00 | 0.00 | 0.00 | - | 24 | 0 | 12.50% |
| JD240517P00026500 | 2024-05-01 3:55PM EDT | 26.50 | 0.40 | 0.00 | 0.00 | 0.00 | - | 15 | 0 | 12.50% |
| JD240517P00027000 | 2024-05-01 1:41PM EDT | 27.00 | 0.52 | 0.00 | 0.00 | 0.00 | - | 18 | 0 | 12.50% |
| JD240517P00027500 | 2024-05-01 11:52AM EDT | 27.50 | 0.63 | 0.00 | 0.00 | 0.00 | - | 28 | 0 | 6.25% |
| JD240517P00028000 | 2024-05-01 3:36PM EDT | 28.00 | 0.81 | 0.00 | 0.00 | 0.00 | - | 133 | 0 | 6.25% |
| JD240517P00028500 | 2024-05-01 3:19PM EDT | 28.50 | 0.97 | 0.00 | 0.00 | 0.00 | - | 18 | 0 | 3.13% |
| JD240517P00029000 | 2024-05-01 3:19PM EDT | 29.00 | 1.19 | 0.00 | 0.00 | 0.00 | - | 54 | 0 | 1.56% |
| JD240517P00029500 | 2024-05-01 2:41PM EDT | 29.50 | 1.45 | 0.00 | 0.00 | 0.00 | - | 30 | 0 | 0.00% |
| JD240517P00030000 | 2024-05-01 3:19PM EDT | 30.00 | 1.73 | 0.00 | 0.00 | 0.00 | - | 63 | 0 | 0.00% |
| JD240517P00030500 | 2024-05-01 2:38PM EDT | 30.50 | 2.07 | 0.00 | 0.00 | 0.00 | - | 18 | 0 | 0.00% |
| JD240517P00031000 | 2024-04-29 3:03PM EDT | 31.00 | 2.12 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| JD240517P00032000 | 2024-04-26 3:48PM EDT | 32.00 | 2.54 | 0.00 | 0.00 | 0.00 | - | 29 | 0 | 0.00% |
| JD240517P00033000 | 2024-04-26 3:37PM EDT | 33.00 | 3.25 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| JD240517P00034000 | 2024-04-30 11:42AM EDT | 34.00 | 5.05 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| JD240517P00035000 | 2024-04-22 3:53PM EDT | 35.00 | 8.00 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
