La bourse est fermée
CAC 40
8 088,24 +71,59 (+0,89 %) Euro Stoxx 50
5 006,85 +67,84 (+1,37 %) Dow Jones
38 239,66 +153,86 (+0,40 %) EUR/USD
1,0699 -0,0034 (-0,32 %) Gold future
2 349,60 +7,10 (+0,30 %) Bitcoin EUR
59 415,79 +584,50 (+0,99 %)
JD.com, Inc. (JD)
NasdaqGS - NasdaqGS Cours en temps réel. Devise en USD
Ajouter à la liste dynamique
À la clôture : 04:00PM EDT
Échanges après Bourse :
Options d’achatpour21 juin 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| JD240621C00012500 | 2024-04-22 1:40PM EDT | 12.50 | 14.60 | 17.90 | 18.05 | 0.00 | - | 1 | 4 | 126.95% |
| JD240621C00014000 | 2024-03-12 10:43AM EDT | 14.00 | 13.40 | 12.95 | 13.05 | 0.00 | - | - | 0 | 0.00% |
| JD240621C00015000 | 2024-04-25 2:05PM EDT | 15.00 | 13.81 | 15.25 | 15.60 | 0.00 | - | 5 | 18 | 95.31% |
| JD240621C00016000 | 2024-04-03 3:47PM EDT | 16.00 | 11.15 | 14.45 | 14.60 | 0.00 | - | 325 | 14 | 101.17% |
| JD240621C00017500 | 2024-04-26 12:51PM EDT | 17.50 | 12.60 | 12.80 | 13.25 | +1.25 | +11.01% | 17 | 79 | 88.87% |
| JD240621C00019000 | 2024-04-26 3:03PM EDT | 19.00 | 11.35 | 11.50 | 11.65 | +1.95 | +20.74% | 2 | 83 | 81.84% |
| JD240621C00020000 | 2024-04-26 3:21PM EDT | 20.00 | 10.50 | 10.50 | 10.70 | +1.55 | +17.32% | 10 | 813 | 76.17% |
| JD240621C00021000 | 2024-04-26 11:55AM EDT | 21.00 | 9.25 | 9.55 | 9.85 | +1.25 | +15.62% | 16 | 845 | 75.10% |
| JD240621C00022500 | 2024-04-26 3:29PM EDT | 22.50 | 8.20 | 7.95 | 8.30 | +1.75 | +27.13% | 102 | 7,639 | 59.96% |
| JD240621C00024000 | 2024-04-26 3:48PM EDT | 24.00 | 6.82 | 6.75 | 7.00 | +1.57 | +29.90% | 31 | 4,042 | 60.79% |
| JD240621C00025000 | 2024-04-26 3:55PM EDT | 25.00 | 6.05 | 5.75 | 6.05 | +1.63 | +36.88% | 309 | 14,812 | 54.20% |
| JD240621C00026000 | 2024-04-26 3:52PM EDT | 26.00 | 5.15 | 4.95 | 5.25 | +1.40 | +37.33% | 472 | 3,218 | 53.13% |
| JD240621C00027500 | 2024-04-26 3:46PM EDT | 27.50 | 4.11 | 4.00 | 4.15 | +1.31 | +46.79% | 972 | 11,105 | 53.52% |
| JD240621C00029000 | 2024-04-26 3:49PM EDT | 29.00 | 3.15 | 3.10 | 3.20 | +1.12 | +55.17% | 3,352 | 7,794 | 52.78% |
| JD240621C00030000 | 2024-04-26 3:56PM EDT | 30.00 | 2.60 | 2.59 | 2.66 | +0.97 | +59.51% | 3,965 | 34,106 | 52.54% |
| JD240621C00031000 | 2024-04-26 3:42PM EDT | 31.00 | 2.19 | 2.13 | 2.20 | +0.89 | +68.46% | 2,012 | 7,947 | 52.34% |
| JD240621C00032500 | 2024-04-26 3:45PM EDT | 32.50 | 1.57 | 1.57 | 1.63 | +0.66 | +72.53% | 6,531 | 22,872 | 52.20% |
| JD240621C00034000 | 2024-04-26 3:54PM EDT | 34.00 | 1.15 | 1.14 | 1.19 | +0.52 | +82.54% | 838 | 22,091 | 52.25% |
| JD240621C00035000 | 2024-04-26 3:59PM EDT | 35.00 | 0.96 | 0.92 | 0.96 | +0.44 | +84.62% | 3,387 | 35,104 | 52.39% |
| JD240621C00036000 | 2024-04-26 3:37PM EDT | 36.00 | 0.74 | 0.72 | 0.78 | +0.35 | +89.74% | 40 | 23,983 | 52.44% |
| JD240621C00037500 | 2024-04-26 3:50PM EDT | 37.50 | 0.54 | 0.52 | 0.55 | +0.31 | +134.78% | 5,123 | 15,875 | 52.69% |
| JD240621C00039000 | 2024-04-26 3:53PM EDT | 39.00 | 0.40 | 0.38 | 0.40 | +0.20 | +100.00% | 186 | 20,017 | 53.42% |
| JD240621C00040000 | 2024-04-26 3:58PM EDT | 40.00 | 0.32 | 0.32 | 0.35 | +0.16 | +100.00% | 556 | 28,779 | 54.74% |
| JD240621C00042500 | 2024-04-26 3:58PM EDT | 42.50 | 0.19 | 0.18 | 0.20 | +0.11 | +137.50% | 74 | 2,505 | 55.27% |
| JD240621C00045000 | 2024-04-26 2:08PM EDT | 45.00 | 0.10 | 0.10 | 0.15 | +0.03 | +42.86% | 9 | 18,029 | 57.23% |
| JD240621C00047500 | 2024-04-26 3:46PM EDT | 47.50 | 0.09 | 0.03 | 0.15 | +0.03 | +50.00% | 1 | 668 | 59.77% |
| JD240621C00050000 | 2024-04-26 2:57PM EDT | 50.00 | 0.05 | 0.04 | 0.05 | -0.03 | -37.50% | 240 | 6,329 | 58.98% |
| JD240621C00052500 | 2024-04-26 12:53PM EDT | 52.50 | 0.03 | 0.00 | 0.13 | -0.06 | -66.67% | 10 | 4,777 | 66.99% |
| JD240621C00055000 | 2024-04-05 2:30PM EDT | 55.00 | 0.01 | 0.01 | 0.05 | 0.00 | - | 5 | 1,950 | 64.45% |
| JD240621C00057500 | 2024-04-16 1:02PM EDT | 57.50 | 0.01 | 0.00 | 0.10 | 0.00 | - | 2 | 1,842 | 73.05% |
| JD240621C00060000 | 2024-04-01 9:44AM EDT | 60.00 | 0.06 | 0.00 | 0.07 | 0.00 | - | 10 | 4,654 | 73.83% |
| JD240621C00062500 | 2024-02-01 11:46AM EDT | 62.50 | 0.05 | 0.01 | 0.16 | 0.00 | - | 2 | 661 | 87.11% |
| JD240621C00065000 | 2024-02-21 11:27AM EDT | 65.00 | 0.03 | 0.00 | 0.13 | 0.00 | - | 1 | 1,242 | 87.50% |
| JD240621C00067500 | 2024-02-15 2:25PM EDT | 67.50 | 0.12 | 0.01 | 0.13 | 0.00 | - | 1 | 152 | 92.19% |
| JD240621C00070000 | 2024-04-08 9:40AM EDT | 70.00 | 0.01 | 0.00 | 0.10 | 0.00 | - | 40 | 3,998 | 91.41% |
| JD240621C00072500 | 2023-11-15 2:48PM EDT | 72.50 | 0.12 | 0.02 | 0.15 | 0.00 | - | 2 | 67 | 101.17% |
| JD240621C00075000 | 2024-04-17 12:09PM EDT | 75.00 | 0.01 | 0.00 | 0.12 | 0.00 | - | 38 | 221 | 99.61% |
| JD240621C00080000 | 2024-04-26 3:42PM EDT | 80.00 | 0.02 | 0.00 | 0.03 | 0.00 | - | 2 | 5,705 | 90.63% |
| JD240621C00085000 | 2024-02-09 11:09AM EDT | 85.00 | 0.01 | 0.00 | 0.28 | 0.00 | - | 10 | 1,034 | 124.22% |
| JD240621C00090000 | 2024-02-09 11:57AM EDT | 90.00 | 0.06 | 0.00 | 0.28 | 0.00 | - | 1 | 1,414 | 129.69% |
| JD240621C00095000 | 2024-04-17 12:09PM EDT | 95.00 | 0.01 | 0.00 | 0.03 | 0.00 | - | 8 | 878 | 104.69% |
Options de ventepour21 juin 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| JD240621P00012500 | 2024-04-24 2:02PM EDT | 12.50 | 0.01 | 0.00 | 0.12 | 0.00 | - | 4 | 453 | 110.94% |
| JD240621P00015000 | 2024-04-26 3:03PM EDT | 15.00 | 0.02 | 0.02 | 0.12 | -0.02 | -50.00% | 2 | 785 | 92.19% |
| JD240621P00016000 | 2024-04-23 3:54PM EDT | 16.00 | 0.03 | 0.01 | 0.12 | 0.00 | - | 5 | 625 | 83.59% |
| JD240621P00017500 | 2024-04-26 3:24PM EDT | 17.50 | 0.04 | 0.04 | 0.13 | 0.00 | - | 1 | 2,693 | 76.56% |
| JD240621P00019000 | 2024-04-26 3:29PM EDT | 19.00 | 0.07 | 0.01 | 0.15 | 0.00 | - | 201 | 1,352 | 65.82% |
| JD240621P00020000 | 2024-04-26 3:39PM EDT | 20.00 | 0.08 | 0.07 | 0.17 | -0.02 | -20.00% | 50 | 8,024 | 64.26% |
| JD240621P00021000 | 2024-04-26 3:38PM EDT | 21.00 | 0.10 | 0.04 | 0.19 | -0.03 | -23.08% | 648 | 12,761 | 57.42% |
| JD240621P00022500 | 2024-04-26 3:38PM EDT | 22.50 | 0.17 | 0.16 | 0.19 | -0.08 | -32.00% | 2,669 | 19,312 | 53.03% |
| JD240621P00024000 | 2024-04-26 3:38PM EDT | 24.00 | 0.30 | 0.27 | 0.32 | -0.13 | -30.23% | 473 | 2,266 | 50.29% |
| JD240621P00025000 | 2024-04-26 3:32PM EDT | 25.00 | 0.44 | 0.40 | 0.44 | -0.20 | -31.25% | 1,275 | 19,107 | 49.76% |
| JD240621P00026000 | 2024-04-26 3:31PM EDT | 26.00 | 0.61 | 0.58 | 0.63 | -0.29 | -32.22% | 1,882 | 4,930 | 49.07% |
| JD240621P00027500 | 2024-04-26 3:31PM EDT | 27.50 | 1.00 | 0.99 | 1.03 | -0.43 | -30.07% | 282 | 16,583 | 48.34% |
| JD240621P00029000 | 2024-04-26 3:55PM EDT | 29.00 | 1.54 | 1.55 | 1.60 | -0.87 | -36.10% | 2,258 | 2,416 | 48.10% |
| JD240621P00030000 | 2024-04-26 3:50PM EDT | 30.00 | 2.01 | 2.01 | 2.07 | -0.77 | -27.70% | 2,621 | 16,917 | 47.95% |
| JD240621P00031000 | 2024-04-26 2:51PM EDT | 31.00 | 2.63 | 2.54 | 2.62 | -2.33 | -46.98% | 61 | 150 | 47.95% |
| JD240621P00032500 | 2024-04-26 3:46PM EDT | 32.50 | 3.44 | 3.40 | 3.55 | -1.06 | -23.56% | 233 | 11,838 | 47.61% |
| JD240621P00034000 | 2024-04-26 12:58PM EDT | 34.00 | 4.80 | 4.30 | 4.65 | -3.30 | -40.74% | 2 | 17,372 | 48.05% |
| JD240621P00035000 | 2024-04-26 3:32PM EDT | 35.00 | 5.30 | 5.10 | 5.55 | -1.45 | -21.48% | 213 | 56,898 | 51.12% |
| JD240621P00036000 | 2024-04-18 1:36PM EDT | 36.00 | 10.70 | 6.10 | 6.25 | 0.00 | - | 1 | 529 | 47.80% |
| JD240621P00037500 | 2024-04-24 10:53AM EDT | 37.50 | 9.32 | 7.35 | 7.55 | 0.00 | - | 1 | 1,433 | 47.66% |
| JD240621P00039000 | 2024-04-15 1:49PM EDT | 39.00 | 13.45 | 8.60 | 8.95 | 0.00 | - | 3 | 0 | 49.27% |
| JD240621P00040000 | 2024-04-17 3:01PM EDT | 40.00 | 14.70 | 9.65 | 9.90 | 0.00 | - | 620 | 10 | 50.29% |
| JD240621P00042500 | 2024-04-04 3:34PM EDT | 42.50 | 16.40 | 11.90 | 12.45 | 0.00 | - | 540 | 0 | 60.84% |
| JD240621P00045000 | 2024-04-04 3:34PM EDT | 45.00 | 18.90 | 14.60 | 14.75 | 0.00 | - | 590 | 0 | 54.10% |
| JD240621P00047500 | 2024-04-04 3:34PM EDT | 47.50 | 21.30 | 16.85 | 17.25 | 0.00 | - | 460 | 0 | 59.96% |
| JD240621P00050000 | 2024-04-04 3:34PM EDT | 50.00 | 23.80 | 19.35 | 19.75 | 0.00 | - | 1,750 | 0 | 65.43% |
| JD240621P00052500 | 2024-04-24 3:00PM EDT | 52.50 | 24.30 | 21.90 | 22.45 | 0.00 | - | 150 | 218 | 56.25% |
| JD240621P00055000 | 2023-09-11 12:06PM EDT | 55.00 | 23.28 | 24.45 | 24.70 | 0.00 | - | 1 | 0 | 67.19% |
| JD240621P00057500 | 2023-08-30 12:50PM EDT | 57.50 | 23.53 | 28.15 | 28.50 | 0.00 | - | 1 | 0 | 135.45% |
| JD240621P00060000 | 2024-04-04 3:35PM EDT | 60.00 | 33.95 | 29.35 | 29.80 | 0.00 | - | 2,740 | 0 | 89.84% |
| JD240621P00062500 | 2023-08-21 10:15AM EDT | 62.50 | 29.60 | 31.80 | 32.20 | 0.00 | - | 1 | 0 | 78.91% |
| JD240621P00065000 | 2024-04-04 3:35PM EDT | 65.00 | 38.95 | 34.50 | 34.75 | 0.00 | - | 2,630 | 0 | 91.80% |
| JD240621P00067500 | 2024-03-15 2:11PM EDT | 67.50 | 40.50 | 41.85 | 42.20 | 0.00 | - | 1 | 0 | 253.32% |
| JD240621P00070000 | 2024-04-04 3:37PM EDT | 70.00 | 43.70 | 39.45 | 39.95 | 0.00 | - | 50 | 0 | 89.06% |
| JD240621P00072500 | 2024-03-11 12:55PM EDT | 72.50 | 46.75 | 45.35 | 45.90 | 0.00 | - | 1 | 0 | 230.81% |
| JD240621P00075000 | 2024-03-13 1:52PM EDT | 75.00 | 47.05 | 49.15 | 49.95 | 0.00 | - | 10 | 0 | 268.87% |
| JD240621P00080000 | 2023-04-17 9:51AM EDT | 80.00 | 42.11 | 41.75 | 43.40 | 0.00 | - | 280 | 0 | 0.00% |
| JD240621P00085000 | 2023-07-13 9:52AM EDT | 85.00 | 46.30 | 47.90 | 49.10 | 0.00 | - | 1 | 0 | 0.00% |
| JD240621P00090000 | 2023-02-15 4:24PM EDT | 90.00 | 38.06 | 49.60 | 53.70 | 0.00 | - | 5 | 0 | 0.00% |
| JD240621P00095000 | 2024-02-01 4:35PM EDT | 95.00 | 72.75 | 71.50 | 72.80 | 0.00 | - | 5 | 0 | 357.96% |
