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
58 935,59 -889,10 (-1,49 %)
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’achatpour20 septembre 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| JD240920C00012500 | 2024-04-03 3:46PM EDT | 12.50 | 14.65 | 18.00 | 18.45 | 0.00 | - | 362 | 1 | 96.78% |
| JD240920C00015000 | 2024-04-26 12:59PM EDT | 15.00 | 15.41 | 15.50 | 16.05 | +2.41 | +18.54% | 19 | 43 | 81.74% |
| JD240920C00016000 | 2024-04-24 10:18AM EDT | 16.00 | 12.74 | 13.80 | 14.95 | 0.00 | - | 6 | 8 | 82.72% |
| JD240920C00017500 | 2024-04-26 10:36AM EDT | 17.50 | 13.15 | 13.15 | 13.50 | +4.75 | +56.55% | 12 | 45 | 68.56% |
| JD240920C00019000 | 2024-04-26 10:40AM EDT | 19.00 | 11.65 | 11.85 | 12.35 | +1.24 | +11.91% | 1 | 311 | 69.14% |
| JD240920C00020000 | 2024-04-26 12:51PM EDT | 20.00 | 10.70 | 11.05 | 11.40 | +2.15 | +25.15% | 1 | 768 | 66.75% |
| JD240920C00021000 | 2024-04-26 12:40PM EDT | 21.00 | 9.75 | 10.20 | 10.35 | +1.10 | +12.72% | 6 | 1,394 | 62.26% |
| JD240920C00022500 | 2024-04-26 3:38PM EDT | 22.50 | 9.10 | 8.70 | 9.10 | +1.75 | +23.81% | 375 | 2,695 | 56.69% |
| JD240920C00024000 | 2024-04-26 12:20PM EDT | 24.00 | 7.40 | 7.80 | 8.00 | +1.40 | +23.33% | 12 | 2,358 | 57.93% |
| JD240920C00025000 | 2024-04-26 3:39PM EDT | 25.00 | 7.20 | 7.05 | 7.35 | +1.80 | +33.33% | 67 | 11,450 | 57.18% |
| JD240920C00026000 | 2024-04-26 3:30PM EDT | 26.00 | 6.37 | 6.35 | 6.50 | +1.42 | +28.69% | 64 | 579 | 54.69% |
| JD240920C00027500 | 2024-04-26 3:46PM EDT | 27.50 | 5.48 | 5.40 | 5.50 | +1.41 | +34.64% | 108 | 23,516 | 53.08% |
| JD240920C00029000 | 2024-04-26 2:51PM EDT | 29.00 | 4.60 | 4.55 | 4.65 | +1.20 | +35.29% | 56 | 1,283 | 52.08% |
| JD240920C00030000 | 2024-04-26 3:51PM EDT | 30.00 | 4.10 | 4.00 | 4.10 | +1.16 | +39.46% | 555 | 4,526 | 50.98% |
| JD240920C00031000 | 2024-04-26 3:46PM EDT | 31.00 | 3.65 | 3.55 | 3.65 | +1.16 | +46.59% | 69 | 17,726 | 50.71% |
| JD240920C00032500 | 2024-04-26 3:34PM EDT | 32.50 | 3.00 | 2.96 | 3.05 | +0.89 | +42.18% | 303 | 6,949 | 50.42% |
| JD240920C00035000 | 2024-04-26 3:34PM EDT | 35.00 | 2.17 | 2.15 | 2.23 | +0.72 | +49.66% | 757 | 6,792 | 50.46% |
| JD240920C00037500 | 2024-04-26 3:39PM EDT | 37.50 | 1.59 | 1.56 | 1.60 | +0.57 | +55.88% | 203 | 5,688 | 49.95% |
| JD240920C00040000 | 2024-04-26 2:27PM EDT | 40.00 | 1.13 | 1.13 | 1.17 | +0.42 | +59.15% | 423 | 5,862 | 50.15% |
| JD240920C00042500 | 2024-04-25 12:48PM EDT | 42.50 | 0.50 | 0.81 | 0.86 | 0.00 | - | 360 | 9,607 | 50.00% |
| JD240920C00045000 | 2024-04-26 10:36AM EDT | 45.00 | 0.52 | 0.56 | 0.65 | +0.16 | +44.44% | 53 | 4,701 | 50.17% |
| JD240920C00047500 | 2024-04-19 3:50PM EDT | 47.50 | 0.14 | 0.41 | 0.47 | 0.00 | - | 8 | 1,627 | 50.39% |
Options de ventepour20 septembre 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| JD240920P00012500 | 2024-04-16 12:51PM EDT | 12.50 | 0.07 | 0.01 | 0.16 | 0.00 | - | 5 | 542 | 71.88% |
| JD240920P00015000 | 2024-04-23 3:42PM EDT | 15.00 | 0.10 | 0.09 | 0.17 | -0.04 | -28.57% | 10 | 469 | 62.89% |
| JD240920P00016000 | 2024-04-25 11:21AM EDT | 16.00 | 0.14 | 0.10 | 0.20 | 0.00 | - | 2 | 486 | 59.38% |
| JD240920P00017500 | 2024-04-26 1:07PM EDT | 17.50 | 0.19 | 0.16 | 0.30 | -0.02 | -9.52% | 22 | 4,241 | 57.03% |
| JD240920P00019000 | 2024-04-26 2:50PM EDT | 19.00 | 0.27 | 0.26 | 0.29 | -0.12 | -30.77% | 1 | 453 | 51.95% |
| JD240920P00020000 | 2024-04-26 3:04PM EDT | 20.00 | 0.36 | 0.35 | 0.38 | -0.08 | -18.18% | 23 | 4,148 | 50.88% |
| JD240920P00021000 | 2024-04-26 3:04PM EDT | 21.00 | 0.47 | 0.44 | 0.48 | -0.09 | -16.07% | 23 | 3,984 | 49.90% |
| JD240920P00022500 | 2024-04-26 3:52PM EDT | 22.50 | 0.67 | 0.65 | 0.69 | -0.19 | -22.09% | 24 | 9,198 | 48.19% |
| JD240920P00024000 | 2024-04-26 1:25PM EDT | 24.00 | 1.00 | 0.94 | 0.98 | -0.25 | -20.00% | 10 | 17,214 | 46.90% |
| JD240920P00025000 | 2024-04-26 3:24PM EDT | 25.00 | 1.20 | 1.18 | 1.22 | -0.30 | -20.00% | 16 | 8,807 | 46.09% |
| JD240920P00026000 | 2024-04-26 2:50PM EDT | 26.00 | 1.53 | 1.45 | 1.51 | -0.33 | -17.74% | 183 | 734 | 45.48% |
| JD240920P00027500 | 2024-04-26 1:08PM EDT | 27.50 | 2.08 | 1.97 | 2.02 | -0.45 | -17.79% | 13 | 7,808 | 44.48% |
| JD240920P00029000 | 2024-04-26 9:39AM EDT | 29.00 | 2.74 | 2.58 | 2.64 | -0.63 | -18.69% | 9 | 1,783 | 43.63% |
| JD240920P00030000 | 2024-04-26 2:56PM EDT | 30.00 | 3.10 | 3.05 | 3.15 | -0.90 | -22.50% | 43 | 2,021 | 43.58% |
| JD240920P00031000 | 2024-04-26 3:40PM EDT | 31.00 | 3.60 | 3.55 | 3.65 | -1.45 | -28.71% | 38 | 174 | 42.77% |
| JD240920P00032500 | 2024-04-26 3:34PM EDT | 32.50 | 4.45 | 4.45 | 4.55 | -0.90 | -16.82% | 371 | 2,019 | 42.38% |
| JD240920P00035000 | 2024-04-26 10:13AM EDT | 35.00 | 6.38 | 6.10 | 6.25 | -1.17 | -15.50% | 182 | 1,357 | 41.65% |
| JD240920P00037500 | 2024-04-26 3:40PM EDT | 37.50 | 7.98 | 8.00 | 8.15 | -4.45 | -35.80% | 652 | 204 | 40.48% |
| JD240920P00040000 | 2024-04-19 3:28PM EDT | 40.00 | 10.45 | 9.85 | 10.25 | -4.20 | -28.67% | 12 | 313 | 39.45% |
| JD240920P00042500 | 2024-04-22 10:19AM EDT | 42.50 | 15.86 | 12.30 | 12.50 | 0.00 | - | 30 | 30 | 38.67% |
| JD240920P00045000 | 2024-04-23 3:49PM EDT | 45.00 | 17.48 | 14.45 | 14.85 | 0.00 | - | 20 | 74 | 38.09% |
| JD240920P00047500 | 2024-04-05 2:35PM EDT | 47.50 | 21.35 | 17.10 | 17.40 | 0.00 | - | 90 | 0 | 44.04% |
