La bourse est fermée
CAC 40
7 957,57 +42,92 (+0,54 %) Euro Stoxx 50
4 921,48 +30,87 (+0,63 %) Dow Jones
38 664,00 +438,34 (+1,15 %) EUR/USD
1,0771 +0,0044 (+0,41 %) Gold future
2 305,90 -3,70 (-0,16 %) Bitcoin EUR
57 515,07 +2 648,35 (+4,83 %)
JD.com, Inc. (JD)
NasdaqGS - NasdaqGS Cours en temps réel. Devise en USD
Ajouter à la liste dynamique
À partir de 12:33PM EDT. Marché ouvert.
Options d’achatpour3 mai 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| JD240503C00021500 | 2024-04-22 9:55AM EDT | 21.50 | 4.90 | 10.95 | 11.15 | 0.00 | - | - | 34 | 362.50% |
| JD240503C00022500 | 2024-05-02 12:29PM EDT | 22.50 | 9.84 | 9.95 | 10.10 | 0.00 | - | 4 | 5 | 50.00% |
| JD240503C00023000 | 2024-05-02 10:24AM EDT | 23.00 | 8.15 | 9.50 | 9.65 | 0.00 | - | 1 | 86 | 343.75% |
| JD240503C00023500 | 2024-04-30 12:05PM EDT | 23.50 | 5.64 | 9.00 | 9.15 | 0.00 | - | 1 | 1 | 325.00% |
| JD240503C00024000 | 2024-04-29 9:31AM EDT | 24.00 | 5.90 | 8.45 | 8.65 | 0.00 | - | 1 | 14 | 275.00% |
| JD240503C00024500 | 2024-05-02 1:42PM EDT | 24.50 | 8.00 | 8.00 | 8.15 | 0.00 | - | 1 | 171 | 289.06% |
| JD240503C00025000 | 2024-04-29 9:34AM EDT | 25.00 | 5.15 | 7.50 | 7.65 | 0.00 | - | 1 | 229 | 270.31% |
| JD240503C00025500 | 2024-05-03 12:17PM EDT | 25.50 | 7.09 | 7.00 | 7.15 | +2.59 | +135.60% | 5 | 218 | 253.13% |
| JD240503C00026000 | 2024-05-02 10:41AM EDT | 26.00 | 5.50 | 6.45 | 6.65 | 0.00 | - | 1 | 649 | 209.38% |
| JD240503C00026500 | 2024-05-03 12:16PM EDT | 26.50 | 6.05 | 6.00 | 6.10 | +0.98 | +19.33% | 8 | 772 | 195.31% |
| JD240503C00027000 | 2024-05-03 12:01PM EDT | 27.00 | 5.57 | 5.45 | 5.65 | -0.13 | -2.28% | 132 | 5,182 | 179.69% |
| JD240503C00027500 | 2024-05-03 11:17AM EDT | 27.50 | 5.09 | 5.00 | 5.20 | -0.01 | -0.20% | 62 | 410 | 201.56% |
| JD240503C00028000 | 2024-05-03 11:27AM EDT | 28.00 | 4.53 | 4.50 | 4.65 | -0.02 | -0.44% | 63 | 1,967 | 168.75% |
| JD240503C00028500 | 2024-05-03 11:57AM EDT | 28.50 | 3.99 | 4.00 | 4.15 | -0.11 | -2.68% | 66 | 885 | 153.13% |
| JD240503C00029000 | 2024-05-03 10:54AM EDT | 29.00 | 3.60 | 3.50 | 3.60 | 0.00 | - | 95 | 1,783 | 118.75% |
| JD240503C00029500 | 2024-05-03 10:56AM EDT | 29.50 | 3.08 | 2.97 | 3.15 | -0.02 | -0.65% | 6 | 367 | 110.94% |
| JD240503C00030000 | 2024-05-03 12:02PM EDT | 30.00 | 2.52 | 2.34 | 2.63 | -0.06 | -2.33% | 77 | 3,870 | 124.22% |
| JD240503C00030500 | 2024-05-03 12:17PM EDT | 30.50 | 2.06 | 2.00 | 2.13 | -0.09 | -4.19% | 54 | 691 | 82.03% |
| JD240503C00031000 | 2024-05-03 12:09PM EDT | 31.00 | 1.53 | 1.51 | 1.60 | -0.12 | -7.27% | 69 | 2,856 | 60.94% |
| JD240503C00031500 | 2024-05-03 11:57AM EDT | 31.50 | 1.04 | 1.03 | 1.09 | -0.19 | -15.45% | 21 | 624 | 55.86% |
| JD240503C00032000 | 2024-05-03 12:11PM EDT | 32.00 | 0.58 | 0.47 | 0.59 | -0.33 | -36.26% | 1,598 | 2,954 | 35.94% |
| JD240503C00032500 | 2024-05-03 12:17PM EDT | 32.50 | 0.14 | 0.12 | 0.15 | -0.46 | -79.31% | 1,844 | 915 | 20.31% |
| JD240503C00033000 | 2024-05-03 12:07PM EDT | 33.00 | 0.02 | 0.02 | 0.03 | -0.39 | -92.86% | 2,446 | 2,509 | 25.39% |
| JD240503C00033500 | 2024-05-03 11:48AM EDT | 33.50 | 0.01 | 0.01 | 0.03 | -0.24 | -96.00% | 773 | 408 | 42.19% |
| JD240503C00034000 | 2024-05-03 10:54AM EDT | 34.00 | 0.02 | 0.00 | 0.01 | -0.11 | -84.62% | 198 | 2,755 | 45.31% |
| JD240503C00035000 | 2024-05-02 3:59PM EDT | 35.00 | 0.01 | 0.00 | 0.01 | -0.03 | -75.00% | 5 | 110 | 62.50% |
| JD240503C00036000 | 2024-05-02 3:11PM EDT | 36.00 | 0.02 | 0.00 | 0.03 | 0.00 | - | 117 | 128 | 96.88% |
Options de ventepour3 mai 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| JD240503P00015000 | 2024-04-26 11:18AM EDT | 15.00 | 0.01 | 0.00 | 1.87 | 0.00 | - | 1 | 1 | 1,306.25% |
| JD240503P00019000 | 2024-04-16 10:18AM EDT | 19.00 | 0.02 | 0.00 | 0.25 | 0.00 | - | 5 | 6 | 589.06% |
| JD240503P00020000 | 2024-04-16 10:15AM EDT | 20.00 | 0.02 | 0.00 | 1.87 | 0.00 | - | 1 | 10 | 903.52% |
| JD240503P00020500 | 2024-04-17 3:13PM EDT | 20.50 | 0.04 | 0.00 | 1.27 | 0.00 | - | - | 5 | 766.80% |
| JD240503P00021000 | 2024-04-12 2:44PM EDT | 21.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 3 | 8 | 420.31% |
| JD240503P00021500 | 2024-04-18 12:29PM EDT | 21.50 | 0.05 | 0.00 | 0.03 | 0.00 | - | - | 8 | 337.50% |
| JD240503P00022000 | 2024-04-26 3:04PM EDT | 22.00 | 0.01 | 0.00 | 0.03 | 0.00 | - | 1 | 127 | 318.75% |
| JD240503P00022500 | 2024-04-30 9:30AM EDT | 22.50 | 0.25 | 0.00 | 0.03 | 0.00 | - | 1 | 12 | 306.25% |
| JD240503P00023000 | 2024-05-03 12:02PM EDT | 23.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 3 | 256 | 250.00% |
| JD240503P00023500 | 2024-04-26 3:38PM EDT | 23.50 | 0.01 | 0.00 | 0.00 | 0.00 | - | 2 | 117 | 50.00% |
| JD240503P00024000 | 2024-04-26 12:46PM EDT | 24.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 50 | 348 | 50.00% |
| JD240503P00024500 | 2024-05-01 9:50AM EDT | 24.50 | 0.01 | 0.00 | 0.61 | 0.00 | - | 2 | 88 | 426.56% |
| JD240503P00025000 | 2024-04-26 2:22PM EDT | 25.00 | 0.04 | 0.00 | 0.01 | 0.00 | - | 19 | 419 | 193.75% |
| JD240503P00025500 | 2024-04-29 3:15PM EDT | 25.50 | 0.01 | 0.00 | 0.03 | 0.00 | - | 6 | 5,277 | 209.38% |
| JD240503P00026000 | 2024-05-01 3:39PM EDT | 26.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 2 | 435 | 168.75% |
| JD240503P00026500 | 2024-05-02 11:10AM EDT | 26.50 | 0.01 | 0.00 | 0.03 | 0.00 | - | 5 | 261 | 181.25% |
| JD240503P00027000 | 2024-05-03 10:35AM EDT | 27.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 934 | 143.75% |
| JD240503P00027500 | 2024-05-01 2:44PM EDT | 27.50 | 0.01 | 0.00 | 0.01 | 0.00 | - | 18 | 503 | 131.25% |
| JD240503P00028000 | 2024-05-02 3:26PM EDT | 28.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 13 | 889 | 118.75% |
| JD240503P00028500 | 2024-05-02 12:32PM EDT | 28.50 | 0.03 | 0.00 | 0.02 | 0.00 | - | 213 | 656 | 115.63% |
| JD240503P00029000 | 2024-05-03 10:55AM EDT | 29.00 | 0.01 | 0.00 | 0.01 | -0.01 | -50.00% | 103 | 897 | 93.75% |
| JD240503P00029500 | 2024-05-03 10:45AM EDT | 29.50 | 0.01 | 0.00 | 0.01 | -0.01 | -50.00% | 9 | 524 | 81.25% |
| JD240503P00030000 | 2024-05-03 9:30AM EDT | 30.00 | 0.02 | 0.00 | 0.01 | -0.01 | -33.33% | 2 | 1,118 | 68.75% |
| JD240503P00030500 | 2024-05-02 3:58PM EDT | 30.50 | 0.04 | 0.00 | 0.01 | 0.00 | - | 926 | 368 | 56.25% |
| JD240503P00031000 | 2024-05-03 10:54AM EDT | 31.00 | 0.01 | 0.00 | 0.01 | -0.05 | -83.33% | 168 | 1,092 | 50.00% |
| JD240503P00031500 | 2024-05-03 12:16PM EDT | 31.50 | 0.01 | 0.02 | 0.02 | -0.11 | -84.62% | 191 | 939 | 40.63% |
| JD240503P00032500 | 2024-05-03 12:13PM EDT | 32.50 | 0.07 | 0.07 | 0.09 | -0.38 | -84.44% | 683 | 346 | 15.04% |
| JD240503P00033000 | 2024-05-03 11:16AM EDT | 33.00 | 0.50 | 0.45 | 0.52 | -0.26 | -34.21% | 1,370 | 22 | 28.91% |
| JD240503P00033500 | 2024-05-03 11:47AM EDT | 33.50 | 0.98 | 0.91 | 1.09 | -0.14 | -12.50% | 111 | 156 | 64.06% |
| JD240503P00034000 | 2024-04-02 12:45PM EDT | 34.00 | 6.82 | 1.30 | 1.55 | 0.00 | - | - | 0 | 72.66% |
| JD240503P00035000 | 2024-04-22 11:25AM EDT | 35.00 | 8.55 | 2.40 | 2.49 | 0.00 | - | - | 0 | 75.00% |
| JD240503P00038000 | 2024-04-22 11:25AM EDT | 38.00 | 11.55 | 5.15 | 5.60 | 0.00 | - | 34 | 0 | 205.47% |
