La bourse est fermée

JD.com, Inc. (JD)

NasdaqGS - NasdaqGS Cours en temps réel. Devise en USD
Ajouter à la liste dynamique
57,05+0,11 (+0,19 %)
À la clôture : 04:00PM EDT
57,50 +0,45 (+0,79 %)
Échanges après Bourse : 07:59PM EDT
Dans le cours
Afficher:ListeÀ cheval
Options d’achatpour19 août 2022
Nom du contratDate de la dernière transactionPrix d’exerciceDernier prixOffreVenteVariation% de variationVolumePosition de placeVolatilité implicite
JD220819C000350002022-08-03 10:36AM EDT35.0024.7021.8022.250.00-56201.56%
JD220819C000375002022-07-18 11:59AM EDT37.5025.9519.4019.850.00-18149.22%
JD220819C000400002022-07-11 9:36AM EDT40.0019.300.000.000.00-210.00%
JD220819C000425002022-07-11 10:28AM EDT42.5016.7511.9014.000.00-350.00%
JD220819C000475002022-08-05 12:57PM EDT47.5014.459.0010.250.00-1173.44%
JD220819C000500002022-08-12 3:03PM EDT50.007.007.007.30+1.09+18.44%81659.18%
JD220819C000510002022-08-09 12:31PM EDT51.006.455.856.350.00-267668.65%
JD220819C000520002022-08-12 10:37AM EDT52.004.055.055.50+0.75+22.73%11855.08%
JD220819C000525002022-08-09 12:05PM EDT52.503.304.604.95-1.85-35.92%22850.78%
JD220819C000530002022-08-09 1:27PM EDT53.004.604.204.450.00-52556.45%
JD220819C000540002022-08-12 9:38AM EDT54.002.863.403.75-0.69-19.44%212752.54%
JD220819C000550002022-08-12 3:43PM EDT55.002.812.662.79-0.39-12.19%3124350.24%
JD220819C000560002022-08-12 3:36PM EDT56.002.112.012.12+0.01+0.48%55320049.27%
JD220819C000570002022-08-12 3:58PM EDT57.001.551.461.56-0.13-7.74%24851048.73%
JD220819C000575002022-08-12 3:57PM EDT57.501.301.231.33-0.10-7.14%8455248.83%
JD220819C000580002022-08-12 3:56PM EDT58.001.101.031.10-0.14-11.29%1,54055548.10%
JD220819C000590002022-08-12 3:50PM EDT59.000.690.700.76-0.21-23.33%11635748.15%
JD220819C000600002022-08-12 3:56PM EDT60.000.460.470.52-0.19-29.23%4102,46848.73%
JD220819C000610002022-08-12 3:44PM EDT61.000.340.320.35-0.08-19.05%42470849.41%
JD220819C000620002022-08-12 3:54PM EDT62.000.240.220.25-0.07-22.58%31650150.29%
JD220819C000625002022-08-12 3:44PM EDT62.500.210.180.21-0.08-27.59%504,97750.98%
JD220819C000630002022-08-12 3:55PM EDT63.000.170.160.18-0.08-32.00%2,65627752.34%
JD220819C000640002022-08-12 1:51PM EDT64.000.140.120.14-0.06-30.00%1163,81254.88%
JD220819C000650002022-08-12 3:25PM EDT65.000.120.110.12-0.04-25.00%1903,95158.79%
JD220819C000660002022-08-12 3:05PM EDT66.000.100.090.10-0.02-16.67%1617361.72%
JD220819C000670002022-08-12 3:55PM EDT67.000.080.010.09-0.03-27.27%4330959.77%
JD220819C000675002022-08-12 3:55PM EDT67.500.070.060.08-0.03-30.00%1271,63865.63%
JD220819C000680002022-08-12 9:54AM EDT68.000.100.060.080.00-3229067.97%
JD220819C000690002022-08-12 9:42AM EDT69.000.080.050.07-0.10-55.56%1016470.70%
JD220819C000700002022-08-12 3:25PM EDT70.000.060.050.06-0.01-14.29%172,85673.83%
JD220819C000710002022-08-12 1:44PM EDT71.000.050.040.06-0.02-28.57%217776.95%
JD220819C000720002022-08-12 2:37PM EDT72.000.040.030.06-0.01-20.00%20052479.69%
JD220819C000725002022-08-12 3:44PM EDT72.500.050.030.05-0.01-16.67%31,50780.47%
JD220819C000750002022-08-12 1:08PM EDT75.000.040.020.050.00-805,22588.28%
JD220819C000800002022-08-12 1:54PM EDT80.000.030.020.040.00-2112,084103.91%
JD220819C000850002022-08-11 3:23PM EDT85.000.020.000.040.00-507,777114.06%
JD220819C000900002022-08-08 1:50PM EDT90.000.040.000.050.00-16175131.25%
JD220819C000950002022-07-19 9:50AM EDT95.000.010.000.040.00-1285140.63%
Options de ventepour19 août 2022
Nom du contratDate de la dernière transactionPrix d’exerciceDernier prixOffreVenteVariation% de variationVolumePosition de placeVolatilité implicite
JD220819P000300002022-08-09 1:54PM EDT30.000.030.000.040.00-319184.38%
JD220819P000325002022-07-19 9:50AM EDT32.500.010.000.040.00-1130162.50%
JD220819P000350002022-08-08 11:14AM EDT35.000.030.000.040.00-145143.75%
JD220819P000375002022-08-11 12:32PM EDT37.500.020.010.030.00-299125.00%
JD220819P000400002022-08-09 10:19AM EDT40.000.040.010.040.00-1100110.94%
JD220819P000425002022-08-10 3:49PM EDT42.500.080.000.030.00-486987.50%
JD220819P000450002022-08-12 9:37AM EDT45.000.020.000.080.00-2715782.81%
JD220819P000475002022-08-12 2:16PM EDT47.500.020.020.05-0.02-50.00%954664.84%
JD220819P000480002022-08-12 3:31PM EDT48.000.050.010.07+0.01+25.00%259262.89%
JD220819P000490002022-08-12 3:44PM EDT49.000.040.010.09-0.01-20.00%323058.59%
JD220819P000500002022-08-12 3:25PM EDT50.000.060.020.12-0.06-50.00%631,43355.08%
JD220819P000510002022-08-12 3:54PM EDT51.000.090.070.11-0.07-43.75%9955450.78%
JD220819P000520002022-08-12 3:39PM EDT52.000.140.130.17-0.08-36.36%61,42550.98%
JD220819P000525002022-08-12 3:19PM EDT52.500.220.170.22-0.09-29.03%1281,69550.49%
JD220819P000530002022-08-12 3:58PM EDT53.000.260.230.27-0.18-40.91%34140849.41%
JD220819P000540002022-08-12 3:57PM EDT54.000.430.380.44-0.16-27.12%12922948.78%
JD220819P000550002022-08-12 3:57PM EDT55.000.650.620.69-0.23-26.14%8063,52348.39%
JD220819P000560002022-08-12 3:58PM EDT56.000.980.951.04-0.26-20.97%17876148.24%
JD220819P000570002022-08-12 3:59PM EDT57.001.411.391.49-0.41-22.53%15928248.10%
JD220819P000575002022-08-12 2:55PM EDT57.501.801.651.74-0.13-6.74%172,05047.56%
JD220819P000580002022-08-12 3:54PM EDT58.001.981.952.05-0.31-13.54%4589248.10%
JD220819P000590002022-08-12 3:57PM EDT59.002.652.582.72-0.29-9.86%3733348.54%
JD220819P000600002022-08-12 1:52PM EDT60.003.503.353.50-0.35-9.09%892,91449.90%
JD220819P000610002022-08-12 1:26PM EDT61.004.204.004.35+0.10+2.44%4233751.86%
JD220819P000620002022-08-12 11:10AM EDT62.005.905.005.30+0.90+18.00%225456.84%
JD220819P000625002022-08-12 12:33PM EDT62.505.605.505.70-2.10-27.27%213,07054.59%
JD220819P000630002022-08-12 2:12PM EDT63.005.975.806.25-0.58-8.85%116261.04%
JD220819P000640002022-08-11 3:21PM EDT64.007.356.807.150.00-120360.74%
JD220819P000650002022-08-11 10:24AM EDT65.007.157.858.200.00-577654.10%
JD220819P000660002022-08-11 2:56PM EDT66.009.508.809.250.00-61858.98%
JD220819P000670002022-08-11 1:40PM EDT67.009.709.7510.150.00-2677.93%
JD220819P000675002022-08-12 12:04PM EDT67.5010.5310.3510.75-1.47-12.25%160469.92%
JD220819P000680002022-08-04 10:10AM EDT68.004.9710.8011.150.00-31057.81%
JD220819P000700002022-08-12 1:39PM EDT70.0012.9812.8513.15-0.17-1.29%1139672.66%
JD220819P000725002022-07-12 3:03PM EDT72.5013.3015.2515.700.00-11217775.78%
JD220819P000750002022-08-11 10:19AM EDT75.0016.7917.8018.150.00-310084.38%
JD220819P000800002022-07-11 2:40PM EDT80.0020.6824.3025.850.00-11254.69%
JD220819P000850002022-07-20 12:11PM EDT85.0022.3727.6028.200.00-10163.87%