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
59 224,89 -561,71 (-0,94 %)
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’achatpour17 janvier 2025
| Nom du contrat | Date de la dernière transaction | Prix d’exercice | Dernier prix | Offre | Vente | Variation | % de variation | Volume | Position de place | Volatilité implicite |
|---|---|---|---|---|---|---|---|---|---|---|
| JD250117C00012500 | 2024-04-24 9:30AM EDT | 12.50 | 16.17 | 18.40 | 18.90 | 0.00 | - | 1 | 83 | 87.79% |
| JD250117C00015000 | 2024-04-23 10:01AM EDT | 15.00 | 15.60 | 16.10 | 16.30 | +2.00 | +14.71% | 1 | 257 | 73.73% |
| JD250117C00017500 | 2024-04-25 2:03PM EDT | 17.50 | 12.20 | 13.85 | 14.50 | 0.00 | - | 80 | 430 | 70.80% |
| JD250117C00020000 | 2024-04-26 3:43PM EDT | 20.00 | 11.95 | 11.80 | 12.00 | +1.75 | +17.16% | 98 | 2,980 | 61.82% |
| JD250117C00022500 | 2024-04-26 3:40PM EDT | 22.50 | 10.05 | 9.95 | 10.35 | +1.57 | +18.51% | 18 | 3,840 | 60.43% |
| JD250117C00025000 | 2024-04-26 3:57PM EDT | 25.00 | 8.33 | 8.20 | 8.40 | +1.43 | +20.72% | 921 | 17,077 | 55.86% |
| JD250117C00027500 | 2024-04-26 3:56PM EDT | 27.50 | 6.70 | 6.70 | 7.20 | +1.15 | +20.72% | 232 | 5,401 | 55.49% |
| JD250117C00030000 | 2024-04-26 3:47PM EDT | 30.00 | 5.55 | 5.40 | 5.55 | +1.20 | +27.59% | 1,008 | 9,632 | 52.03% |
| JD250117C00032500 | 2024-04-26 3:57PM EDT | 32.50 | 4.40 | 4.35 | 4.45 | +0.95 | +27.54% | 183 | 7,058 | 50.98% |
| JD250117C00035000 | 2024-04-26 3:47PM EDT | 35.00 | 3.55 | 3.45 | 3.60 | +0.88 | +32.96% | 256 | 10,364 | 50.32% |
| JD250117C00037500 | 2024-04-26 3:02PM EDT | 37.50 | 2.78 | 2.76 | 2.92 | +0.68 | +32.38% | 32 | 3,596 | 50.09% |
| JD250117C00040000 | 2024-04-26 3:57PM EDT | 40.00 | 2.22 | 2.19 | 2.28 | +0.59 | +36.20% | 698 | 21,949 | 49.88% |
| JD250117C00042500 | 2024-04-26 3:26PM EDT | 42.50 | 1.75 | 1.63 | 1.95 | +0.47 | +36.72% | 31 | 1,143 | 51.12% |
| JD250117C00045000 | 2024-04-26 2:19PM EDT | 45.00 | 1.35 | 1.37 | 1.46 | +0.34 | +33.66% | 4 | 3,930 | 49.56% |
| JD250117C00047500 | 2024-04-26 3:40PM EDT | 47.50 | 1.12 | 1.10 | 1.14 | +0.38 | +51.35% | 18 | 3,756 | 49.05% |
| JD250117C00050000 | 2024-04-26 3:47PM EDT | 50.00 | 0.89 | 0.88 | 0.95 | +0.27 | +43.55% | 1,984 | 15,371 | 49.61% |
| JD250117C00052500 | 2024-04-26 3:36PM EDT | 52.50 | 0.74 | 0.71 | 0.76 | +0.33 | +80.49% | 17 | 4,487 | 49.51% |
| JD250117C00055000 | 2024-04-26 10:21AM EDT | 55.00 | 0.51 | 0.57 | 0.62 | +0.15 | +41.67% | 3 | 6,692 | 49.66% |
| JD250117C00057500 | 2024-04-23 11:51AM EDT | 57.50 | 0.28 | 0.47 | 0.52 | 0.00 | - | 50 | 1,244 | 50.07% |
| JD250117C00060000 | 2024-04-26 3:16PM EDT | 60.00 | 0.41 | 0.38 | 0.42 | +0.11 | +36.67% | 9 | 8,153 | 50.05% |
| JD250117C00062500 | 2024-04-17 1:28PM EDT | 62.50 | 0.15 | 0.32 | 0.37 | 0.00 | - | 1,444 | 2,226 | 50.15% |
| JD250117C00065000 | 2024-04-26 3:41PM EDT | 65.00 | 0.29 | 0.27 | 0.32 | +0.15 | +107.14% | 5 | 1,531 | 50.59% |
| JD250117C00067500 | 2024-04-24 9:36AM EDT | 67.50 | 0.15 | 0.05 | 0.27 | 0.00 | - | 11 | 1,353 | 51.66% |
| JD250117C00070000 | 2024-04-26 12:35PM EDT | 70.00 | 0.20 | 0.12 | 0.46 | +0.04 | +25.00% | 4 | 1,926 | 54.10% |
| JD250117C00072500 | 2024-04-03 1:37PM EDT | 72.50 | 0.10 | 0.08 | 0.43 | 0.00 | - | 1 | 92 | 54.54% |
| JD250117C00075000 | 2024-04-25 12:46PM EDT | 75.00 | 0.10 | 0.07 | 0.17 | 0.00 | - | 28 | 2,879 | 52.54% |
| JD250117C00080000 | 2024-04-23 12:03PM EDT | 80.00 | 0.07 | 0.05 | 0.25 | 0.00 | - | 140 | 1,372 | 54.39% |
| JD250117C00085000 | 2024-04-26 2:43PM EDT | 85.00 | 0.09 | 0.04 | 0.15 | +0.02 | +28.57% | 9 | 3,058 | 53.52% |
| JD250117C00090000 | 2024-04-25 12:51PM EDT | 90.00 | 0.05 | 0.04 | 0.10 | 0.00 | - | 70 | 1,426 | 53.71% |
| JD250117C00095000 | 2024-04-26 3:28PM EDT | 95.00 | 0.06 | 0.02 | 0.17 | +0.03 | +100.00% | 4,102 | 5,581 | 58.11% |
Options de ventepour17 janvier 2025
| Nom du contrat | Date de la dernière transaction | Prix d’exercice | Dernier prix | Offre | Vente | Variation | % de variation | Volume | Position de place | Volatilité implicite |
|---|---|---|---|---|---|---|---|---|---|---|
| JD250117P00012500 | 2024-04-26 3:36PM EDT | 12.50 | 0.15 | 0.04 | 0.31 | -0.01 | -6.25% | 1 | 524 | 60.74% |
| JD250117P00015000 | 2024-04-26 12:31PM EDT | 15.00 | 0.24 | 0.22 | 0.26 | -0.05 | -17.24% | 5 | 4,181 | 52.83% |
| JD250117P00017500 | 2024-04-26 1:35PM EDT | 17.50 | 0.46 | 0.39 | 0.64 | -0.06 | -11.54% | 74 | 6,567 | 51.86% |
| JD250117P00020000 | 2024-04-26 3:54PM EDT | 20.00 | 0.75 | 0.74 | 0.79 | -0.16 | -17.58% | 60 | 9,086 | 47.75% |
| JD250117P00022500 | 2024-04-26 3:40PM EDT | 22.50 | 1.26 | 1.23 | 1.28 | -0.24 | -16.00% | 12 | 3,499 | 45.63% |
| JD250117P00025000 | 2024-04-26 3:57PM EDT | 25.00 | 1.95 | 1.93 | 1.98 | -0.35 | -15.22% | 81 | 8,764 | 44.02% |
| JD250117P00027500 | 2024-04-26 3:58PM EDT | 27.50 | 2.88 | 2.84 | 2.92 | -0.53 | -15.54% | 133 | 3,177 | 42.80% |
| JD250117P00030000 | 2024-04-26 2:40PM EDT | 30.00 | 4.10 | 3.95 | 4.10 | -0.64 | -13.50% | 175 | 7,501 | 41.77% |
| JD250117P00032500 | 2024-04-26 10:59AM EDT | 32.50 | 5.60 | 5.35 | 5.50 | -0.57 | -9.24% | 1,515 | 4,349 | 40.75% |
| JD250117P00035000 | 2024-04-26 2:14PM EDT | 35.00 | 7.00 | 6.90 | 7.05 | -1.20 | -14.63% | 766 | 7,948 | 39.16% |
| JD250117P00037500 | 2024-04-26 11:53AM EDT | 37.50 | 9.05 | 8.70 | 8.90 | -3.60 | -28.46% | 5 | 1,283 | 38.70% |
| JD250117P00040000 | 2024-04-26 1:30PM EDT | 40.00 | 10.99 | 10.65 | 10.85 | -3.74 | -25.39% | 50 | 744 | 37.55% |
| JD250117P00042500 | 2024-04-18 3:39PM EDT | 42.50 | 17.10 | 12.75 | 12.95 | 0.00 | - | 31 | 1,731 | 36.55% |
| JD250117P00045000 | 2024-04-24 10:22AM EDT | 45.00 | 15.03 | 14.95 | 15.55 | -1.92 | -11.33% | 21 | 58 | 41.90% |
| JD250117P00047500 | 2024-04-09 2:03PM EDT | 47.50 | 21.05 | 17.25 | 19.60 | 0.00 | - | 1 | 0 | 50.83% |
| JD250117P00050000 | 2024-04-11 11:43AM EDT | 50.00 | 23.20 | 19.10 | 19.85 | 0.00 | - | 1 | 0 | 33.99% |
| JD250117P00052500 | 2024-04-22 11:30AM EDT | 52.50 | 25.70 | 21.50 | 22.60 | 0.00 | - | 2 | 0 | 43.31% |
| JD250117P00055000 | 2024-04-08 9:54AM EDT | 55.00 | 28.83 | 24.00 | 25.30 | 0.00 | - | 30 | 0 | 50.10% |
| JD250117P00057500 | 2023-09-28 3:35PM EDT | 57.50 | 28.86 | 31.35 | 32.10 | 0.00 | - | 1 | 0 | 101.25% |
| JD250117P00060000 | 2023-12-27 3:19PM EDT | 60.00 | 32.40 | 35.95 | 37.60 | 0.00 | - | 1 | 0 | 129.39% |
| JD250117P00062500 | 2023-03-17 2:25PM EDT | 62.50 | 25.60 | 25.25 | 27.80 | 0.00 | - | 1 | 294 | 0.00% |
| JD250117P00065000 | 2023-09-25 11:37AM EDT | 65.00 | 35.15 | 39.55 | 40.45 | 0.00 | - | 2 | 0 | 117.49% |
| JD250117P00067500 | 2023-08-15 2:09PM EDT | 67.50 | 31.70 | 35.15 | 35.90 | 0.00 | - | 5 | 0 | 0.00% |
| JD250117P00070000 | 2023-11-06 4:49PM EDT | 70.00 | 42.90 | 42.90 | 44.25 | 0.00 | - | 3 | 0 | 107.69% |
| JD250117P00072500 | 2023-09-06 9:30AM EDT | 72.50 | 38.65 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| JD250117P00075000 | 2024-04-26 10:16AM EDT | 75.00 | 44.99 | 44.00 | 45.00 | -1.69 | -3.62% | 1 | 0 | 59.28% |
| JD250117P00080000 | 2023-12-27 3:25PM EDT | 80.00 | 52.35 | 55.75 | 56.65 | 0.00 | - | 2 | 1 | 142.94% |
| JD250117P00085000 | 2023-08-23 2:11PM EDT | 85.00 | 50.61 | 54.20 | 55.00 | 0.00 | - | 47 | 33 | 65.23% |
| JD250117P00090000 | 2024-01-02 11:20AM EDT | 90.00 | 62.55 | 65.85 | 69.95 | 0.00 | - | 1 | 0 | 166.83% |
| JD250117P00095000 | 2024-04-19 12:02PM EDT | 95.00 | 70.00 | 64.30 | 66.30 | 0.00 | - | 1 | 0 | 79.00% |
