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
1,0696 -0,0037 (-0,34 %) Gold future
2 348,40 +5,90 (+0,25 %) Bitcoin EUR
59 773,43 -862,73 (-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
Échanges après Bourse :
Options d’achatpour26 avril 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| JD240426C00014000 | 2024-04-16 9:55AM EDT | 14.00 | 10.80 | 16.25 | 18.50 | 0.00 | - | - | 6 | 1,378.91% |
| JD240426C00016000 | 2024-04-16 11:11AM EDT | 16.00 | 9.10 | 14.20 | 16.45 | 0.00 | - | - | 51 | 1,164.06% |
| JD240426C00017000 | 2024-03-13 2:02PM EDT | 17.00 | 11.40 | 8.40 | 8.50 | 0.00 | - | - | 0 | 0.00% |
| JD240426C00018000 | 2024-04-16 10:51AM EDT | 18.00 | 7.15 | 11.90 | 13.40 | 0.00 | - | - | 14 | 709.38% |
| JD240426C00020000 | 2024-04-24 2:44PM EDT | 20.00 | 10.00 | 8.95 | 12.25 | +1.75 | +21.21% | 1 | 8 | 565.63% |
| JD240426C00020500 | 2024-04-16 10:03AM EDT | 20.50 | 4.40 | 9.70 | 10.30 | 0.00 | - | - | 18 | 481.25% |
| JD240426C00021000 | 2024-04-22 10:15AM EDT | 21.00 | 5.55 | 9.25 | 11.45 | 0.00 | - | 8 | 3 | 777.34% |
| JD240426C00022000 | 2024-04-22 10:19AM EDT | 22.00 | 4.65 | 8.05 | 10.35 | 0.00 | - | 1 | 1 | 665.63% |
| JD240426C00022500 | 2024-04-25 1:26PM EDT | 22.50 | 6.05 | 6.80 | 8.90 | 0.00 | - | 4 | 17 | 243.75% |
| JD240426C00023000 | 2024-04-25 3:58PM EDT | 23.00 | 5.57 | 7.25 | 7.95 | 0.00 | - | 30 | 38 | 409.38% |
| JD240426C00023500 | 2024-04-23 10:32AM EDT | 23.50 | 4.10 | 5.50 | 7.90 | 0.00 | - | 12 | 19 | 620.70% |
| JD240426C00024000 | 2024-04-25 11:50AM EDT | 24.00 | 6.05 | 5.75 | 7.95 | +1.65 | +37.50% | 1 | 81 | 443.75% |
| JD240426C00024500 | 2024-04-26 1:56PM EDT | 24.50 | 3.85 | 5.50 | 6.80 | +0.70 | +22.22% | 1 | 103 | 353.91% |
| JD240426C00025000 | 2024-04-26 3:28PM EDT | 25.00 | 5.30 | 5.25 | 6.40 | +1.67 | +46.01% | 36 | 305 | 382.03% |
| JD240426C00025500 | 2024-04-26 2:26PM EDT | 25.50 | 4.61 | 4.60 | 5.90 | +1.71 | +58.97% | 6 | 545 | 334.38% |
| JD240426C00026000 | 2024-04-26 3:52PM EDT | 26.00 | 4.42 | 4.15 | 5.55 | +1.78 | +67.42% | 286 | 1,460 | 334.77% |
| JD240426C00026500 | 2024-04-26 3:50PM EDT | 26.50 | 3.86 | 2.78 | 4.90 | +1.67 | +76.26% | 484 | 1,901 | 50.00% |
| JD240426C00027000 | 2024-04-26 3:47PM EDT | 27.00 | 3.35 | 2.87 | 4.40 | +1.72 | +105.52% | 1,771 | 5,340 | 227.34% |
| JD240426C00027500 | 2024-04-26 3:46PM EDT | 27.50 | 2.90 | 2.60 | 3.40 | +1.75 | +152.17% | 333 | 1,112 | 165.63% |
| JD240426C00028000 | 2024-04-26 3:57PM EDT | 28.00 | 2.34 | 2.09 | 2.76 | +1.68 | +254.55% | 532 | 1,787 | 119.14% |
| JD240426C00028500 | 2024-04-26 3:57PM EDT | 28.50 | 1.84 | 1.78 | 1.98 | +1.49 | +425.71% | 567 | 1,049 | 81.25% |
| JD240426C00029000 | 2024-04-26 3:55PM EDT | 29.00 | 1.38 | 1.10 | 1.51 | +1.24 | +885.71% | 1,121 | 1,621 | 100.78% |
| JD240426C00029500 | 2024-04-26 3:56PM EDT | 29.50 | 0.95 | 0.80 | 0.99 | +0.90 | +1,800.00% | 231 | 213 | 72.27% |
| JD240426C00030000 | 2024-04-26 3:56PM EDT | 30.00 | 0.34 | 0.26 | 0.42 | +0.31 | +1,033.33% | 3,624 | 3,331 | 32.81% |
| JD240426C00030500 | 2024-04-26 3:47PM EDT | 30.50 | 0.01 | 0.00 | 0.02 | -0.01 | -50.00% | 665 | 355 | 11.72% |
| JD240426C00031000 | 2024-04-26 1:36PM EDT | 31.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 122 | 328 | 25.78% |
| JD240426C00032000 | 2024-04-26 3:32PM EDT | 32.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 52 | 286 | 53.13% |
| JD240426C00033000 | 2024-04-22 1:57PM EDT | 33.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 119 | 71.88% |
| JD240426C00034000 | 2024-04-22 1:58PM EDT | 34.00 | 0.02 | 0.00 | 0.01 | 0.00 | - | 1 | 39 | 93.75% |
| JD240426C00035000 | 2024-04-26 11:30AM EDT | 35.00 | 0.03 | 0.00 | 0.01 | 0.00 | - | 5 | 135 | 112.50% |
| JD240426C00036000 | 2024-04-16 1:47PM EDT | 36.00 | 0.01 | 0.00 | 0.05 | 0.00 | - | 4 | 620 | 164.06% |
| JD240426C00037000 | 2024-03-15 10:55AM EDT | 37.00 | 0.11 | 0.00 | 0.10 | 0.00 | - | - | 1 | 209.38% |
| JD240426C00038000 | 2024-03-18 3:58PM EDT | 38.00 | 0.06 | 0.00 | 0.05 | 0.00 | - | 1 | 12 | 206.25% |
Options de ventepour26 avril 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| JD240426P00014000 | 2024-04-25 3:34PM EDT | 14.00 | 0.07 | 0.00 | 2.13 | 0.00 | - | 2 | 2 | 1,392.19% |
| JD240426P00016000 | 2024-03-20 2:09PM EDT | 16.00 | 0.01 | 0.00 | 0.10 | 0.00 | - | 10 | 0 | 593.75% |
| JD240426P00018000 | 2024-04-19 9:30AM EDT | 18.00 | 0.13 | 0.00 | 2.13 | 0.00 | - | 2 | 25 | 1,021.88% |
| JD240426P00019000 | 2024-04-12 9:37AM EDT | 19.00 | 0.02 | 0.00 | 2.13 | 0.00 | - | 1 | 3 | 942.19% |
| JD240426P00020000 | 2024-04-22 3:44PM EDT | 20.00 | 0.01 | 0.00 | 0.50 | 0.00 | - | 2 | 72 | 559.38% |
| JD240426P00020500 | 2024-04-16 12:10PM EDT | 20.50 | 0.03 | 0.00 | 2.13 | 0.00 | - | - | 16 | 828.91% |
| JD240426P00021000 | 2024-04-19 2:02PM EDT | 21.00 | 0.02 | 0.00 | 1.27 | 0.00 | - | 1 | 47 | 660.16% |
| JD240426P00022000 | 2024-04-19 12:38PM EDT | 22.00 | 0.03 | 0.00 | 0.18 | 0.00 | - | 16 | 69 | 362.50% |
| JD240426P00022500 | 2024-04-22 2:34PM EDT | 22.50 | 0.01 | 0.00 | 0.01 | 0.00 | - | 5,271 | 5,583 | 225.00% |
| JD240426P00023000 | 2024-04-23 1:15PM EDT | 23.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 1 | 1,600 | 225.00% |
| JD240426P00023500 | 2024-04-25 12:52PM EDT | 23.50 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 25 | 193.75% |
| JD240426P00024000 | 2024-04-26 3:45PM EDT | 24.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 11 | 1,762 | 175.00% |
| JD240426P00024500 | 2024-04-24 12:20PM EDT | 24.50 | 0.01 | 0.00 | 0.02 | 0.00 | - | 115 | 571 | 181.25% |
| JD240426P00025000 | 2024-04-26 2:51PM EDT | 25.00 | 0.05 | 0.00 | 1.27 | +0.04 | +400.00% | 2 | 2,008 | 421.88% |
| JD240426P00025500 | 2024-04-26 3:50PM EDT | 25.50 | 0.02 | 0.00 | 0.02 | +0.01 | +100.00% | 5 | 651 | 150.00% |
| JD240426P00026000 | 2024-04-26 2:41PM EDT | 26.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 18 | 2,441 | 125.00% |
| JD240426P00026500 | 2024-04-26 10:48AM EDT | 26.50 | 0.01 | 0.00 | 0.00 | 0.00 | - | 7 | 635 | 50.00% |
| JD240426P00027000 | 2024-04-25 3:13PM EDT | 27.00 | 0.02 | 0.00 | 0.01 | 0.00 | - | 709 | 4,344 | 93.75% |
| JD240426P00027500 | 2024-04-26 2:09PM EDT | 27.50 | 0.01 | 0.00 | 0.01 | -0.03 | -75.00% | 10 | 850 | 81.25% |
| JD240426P00028000 | 2024-04-26 10:53AM EDT | 28.00 | 0.01 | 0.00 | 0.01 | -0.09 | -90.00% | 30 | 1,228 | 68.75% |
| JD240426P00028500 | 2024-04-26 10:45AM EDT | 28.50 | 0.01 | 0.00 | 0.01 | -0.25 | -96.15% | 2 | 436 | 56.25% |
| JD240426P00029000 | 2024-04-26 3:29PM EDT | 29.00 | 0.02 | 0.00 | 0.05 | -0.53 | -96.36% | 20 | 121 | 57.03% |
| JD240426P00030000 | 2024-04-26 2:21PM EDT | 30.00 | 0.02 | 0.00 | 0.01 | -4.33 | -99.54% | 1,821 | 0 | 15.63% |
| JD240426P00031000 | 2024-04-26 3:27PM EDT | 31.00 | 0.64 | 0.46 | 0.82 | -2.14 | -76.98% | 10 | 7 | 63.67% |
| JD240426P00038000 | 2024-04-15 11:53AM EDT | 38.00 | 12.15 | 6.00 | 8.40 | 0.00 | - | - | 0 | 454.30% |
