Mercado fechado
BOVESPA
128.465,69 -42,98 (-0,03%) MERVAL
38.390,84 +233,89 (+0,61%) MXX
57.282,95 +147,69 (+0,26%) PETROLEO CRU
78,76 +0,28 (+0,36%) OURO
2.334,60 +3,40 (+0,15%) Bitcoin USD
63.894,71 -279,20 (-0,44%)
JD.com, Inc. (JD)
NasdaqGS - NasdaqGS Preço em Tempo Real. Moeda em USD.
Adicionar à lista
No fechamento: 04:00PM EDT
Pós-fechamento:
Opções de comprapara10 de maio de 2024
| Nome do Contrato | Data da última transação | Preço de exercício | Último Preço | Preço de Compra | Preço de Venda | Alterar | % Variação | Volume | Posição em Aberto | Volatilidade Implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| JD240510C00022000 | 2024-04-19 9:54AM EDT | 22.00 | 3.16 | 10.65 | 10.80 | 0.00 | - | 4 | 4 | 162.50% |
| JD240510C00023000 | 2024-04-22 10:48AM EDT | 23.00 | 3.85 | 9.65 | 9.80 | 0.00 | - | 10 | 70 | 146.88% |
| JD240510C00024000 | 2024-04-30 12:05PM EDT | 24.00 | 5.17 | 7.65 | 8.80 | 0.00 | - | 1 | 100 | 172.66% |
| JD240510C00024500 | 2024-04-25 2:31PM EDT | 24.50 | 4.27 | 8.15 | 8.30 | 0.00 | - | - | 8 | 121.88% |
| JD240510C00025000 | 2024-05-02 12:29PM EDT | 25.00 | 7.21 | 7.65 | 7.80 | 0.00 | - | 53 | 271 | 115.63% |
| JD240510C00025500 | 2024-04-26 2:31PM EDT | 25.50 | 4.72 | 7.15 | 7.30 | 0.00 | - | 23 | 33 | 106.25% |
| JD240510C00026000 | 2024-05-06 10:43AM EDT | 26.00 | 6.73 | 6.65 | 6.80 | +0.13 | +1.97% | 80 | 267 | 99.22% |
| JD240510C00026500 | 2024-05-03 12:21PM EDT | 26.50 | 6.10 | 6.15 | 6.30 | 0.00 | - | 7 | 127 | 92.19% |
| JD240510C00027000 | 2024-05-06 3:28PM EDT | 27.00 | 5.75 | 5.65 | 5.80 | -0.02 | -0.35% | 26 | 316 | 85.94% |
| JD240510C00027500 | 2024-05-03 3:20PM EDT | 27.50 | 5.40 | 5.15 | 5.30 | +0.11 | +2.08% | 1 | 103 | 78.13% |
| JD240510C00028000 | 2024-05-06 3:23PM EDT | 28.00 | 4.84 | 4.65 | 4.80 | +0.06 | +1.26% | 24 | 330 | 71.09% |
| JD240510C00028500 | 2024-05-06 1:55PM EDT | 28.50 | 4.43 | 4.15 | 4.35 | +0.13 | +3.02% | 1 | 185 | 75.78% |
| JD240510C00029000 | 2024-05-06 3:29PM EDT | 29.00 | 3.75 | 3.65 | 3.80 | -0.20 | -5.06% | 24 | 1,330 | 57.03% |
| JD240510C00029500 | 2024-05-06 2:33PM EDT | 29.50 | 3.38 | 2.22 | 3.30 | -0.02 | -0.59% | 57 | 1,221 | 71.88% |
| JD240510C00030000 | 2024-05-06 3:41PM EDT | 30.00 | 2.78 | 2.52 | 2.82 | -0.19 | -6.40% | 74 | 2,992 | 66.02% |
| JD240510C00030500 | 2024-05-06 3:42PM EDT | 30.50 | 2.30 | 2.24 | 2.58 | -0.20 | -8.00% | 7 | 328 | 68.75% |
| JD240510C00031000 | 2024-05-06 3:41PM EDT | 31.00 | 1.86 | 1.80 | 1.87 | -0.22 | -10.58% | 153 | 3,203 | 53.52% |
| JD240510C00031500 | 2024-05-06 2:03PM EDT | 31.50 | 1.61 | 1.38 | 1.74 | -0.03 | -1.83% | 45 | 155 | 60.94% |
| JD240510C00032000 | 2024-05-06 3:54PM EDT | 32.00 | 1.02 | 1.01 | 1.07 | -0.36 | -26.09% | 231 | 1,328 | 48.44% |
| JD240510C00032500 | 2024-05-06 3:42PM EDT | 32.50 | 0.71 | 0.71 | 0.75 | -0.36 | -33.64% | 168 | 3,398 | 46.97% |
| JD240510C00033000 | 2024-05-06 3:41PM EDT | 33.00 | 0.49 | 0.48 | 0.52 | -0.32 | -39.51% | 2,097 | 8,616 | 47.66% |
| JD240510C00033500 | 2024-05-06 3:38PM EDT | 33.50 | 0.33 | 0.32 | 0.34 | -0.28 | -45.90% | 95 | 789 | 47.85% |
| JD240510C00034000 | 2024-05-06 3:50PM EDT | 34.00 | 0.21 | 0.22 | 0.23 | -0.23 | -52.27% | 238 | 3,252 | 49.61% |
| JD240510C00034500 | 2024-05-06 2:33PM EDT | 34.50 | 0.17 | 0.13 | 0.16 | -0.15 | -46.87% | 83 | 154 | 50.39% |
| JD240510C00035000 | 2024-05-06 3:32PM EDT | 35.00 | 0.10 | 0.09 | 0.11 | -0.16 | -61.54% | 631 | 1,711 | 52.73% |
| JD240510C00035500 | 2024-05-06 1:34PM EDT | 35.50 | 0.09 | 0.06 | 0.07 | -0.10 | -52.63% | 118 | 262 | 54.30% |
| JD240510C00036000 | 2024-05-06 3:07PM EDT | 36.00 | 0.06 | 0.04 | 0.05 | -0.08 | -57.14% | 135 | 3,678 | 56.64% |
| JD240510C00036500 | 2024-05-06 1:48PM EDT | 36.50 | 0.04 | 0.03 | 0.04 | -0.07 | -63.64% | 2 | 58 | 60.16% |
| JD240510C00037000 | 2024-05-06 10:32AM EDT | 37.00 | 0.03 | 0.01 | 0.03 | -0.05 | -62.50% | 37 | 139 | 59.38% |
| JD240510C00037500 | 2024-05-02 3:15PM EDT | 37.50 | 0.03 | 0.01 | 0.03 | -0.06 | -66.67% | 1 | 39 | 64.84% |
Opções de vendapara10 de maio de 2024
| Nome do Contrato | Data da última transação | Preço de exercício | Último Preço | Preço de Compra | Preço de Venda | Alterar | % Variação | Volume | Posição em Aberto | Volatilidade Implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| JD240510P00017000 | 2024-04-12 11:32AM EDT | 17.00 | 0.08 | 0.00 | 0.50 | 0.00 | - | 12 | 12 | 401.56% |
| JD240510P00018000 | 2024-04-16 10:16AM EDT | 18.00 | 0.02 | 0.00 | 0.50 | 0.00 | - | - | 1 | 371.09% |
| JD240510P00019000 | 2024-04-19 2:20PM EDT | 19.00 | 0.02 | 0.00 | 0.27 | 0.00 | - | 4 | 5 | 301.56% |
| JD240510P00020000 | 2024-04-18 12:06PM EDT | 20.00 | 0.17 | 0.00 | 0.27 | 0.00 | - | 1 | 6 | 276.56% |
| JD240510P00021000 | 2024-04-29 2:58PM EDT | 21.00 | 0.01 | 0.00 | 0.27 | 0.00 | - | 2 | 33 | 253.13% |
| JD240510P00022000 | 2024-05-03 12:37PM EDT | 22.00 | 0.01 | 0.00 | 0.27 | 0.00 | - | 2 | 97 | 230.47% |
| JD240510P00023000 | 2024-05-01 12:10PM EDT | 23.00 | 0.03 | 0.00 | 0.03 | 0.00 | - | 3 | 136 | 146.88% |
| JD240510P00024000 | 2024-05-06 11:54AM EDT | 24.00 | 0.01 | 0.00 | 0.03 | -0.01 | -50.00% | 1 | 233 | 129.69% |
| JD240510P00024500 | 2024-05-01 11:40AM EDT | 24.50 | 0.13 | 0.00 | 0.03 | 0.00 | - | 2 | 5 | 121.88% |
| JD240510P00025000 | 2024-05-06 3:39PM EDT | 25.00 | 0.01 | 0.00 | 0.01 | -0.01 | -50.00% | 6 | 748 | 100.00% |
| JD240510P00025500 | 2024-05-01 3:54PM EDT | 25.50 | 0.04 | 0.00 | 0.09 | 0.00 | - | 103 | 436 | 126.56% |
| JD240510P00026000 | 2024-05-02 1:58PM EDT | 26.00 | 0.02 | 0.00 | 0.05 | 0.00 | - | 32 | 96 | 107.81% |
| JD240510P00026500 | 2024-05-06 11:56AM EDT | 26.50 | 0.03 | 0.00 | 0.03 | -0.01 | -25.00% | 31 | 209 | 92.19% |
| JD240510P00027000 | 2024-05-06 3:37PM EDT | 27.00 | 0.02 | 0.00 | 0.02 | 0.00 | - | 2 | 100 | 81.25% |
| JD240510P00027500 | 2024-05-03 12:26PM EDT | 27.50 | 0.02 | 0.00 | 0.02 | 0.00 | - | 29 | 81 | 73.44% |
| JD240510P00028000 | 2024-05-06 3:40PM EDT | 28.00 | 0.01 | 0.00 | 0.02 | -0.01 | -50.00% | 3,778 | 342 | 67.19% |
| JD240510P00028500 | 2024-05-06 9:30AM EDT | 28.50 | 0.02 | 0.01 | 0.03 | 0.00 | - | 3 | 128 | 67.19% |
| JD240510P00029000 | 2024-05-06 3:46PM EDT | 29.00 | 0.02 | 0.01 | 0.02 | -0.04 | -66.67% | 92 | 394 | 57.03% |
| JD240510P00029500 | 2024-05-06 3:45PM EDT | 29.50 | 0.02 | 0.02 | 0.03 | -0.03 | -60.00% | 44 | 344 | 54.69% |
| JD240510P00030000 | 2024-05-06 3:56PM EDT | 30.00 | 0.04 | 0.03 | 0.04 | -0.04 | -50.00% | 256 | 1,681 | 50.39% |
| JD240510P00030500 | 2024-05-06 3:22PM EDT | 30.50 | 0.06 | 0.05 | 0.06 | -0.07 | -53.85% | 526 | 275 | 48.05% |
| JD240510P00031000 | 2024-05-06 3:53PM EDT | 31.00 | 0.11 | 0.10 | 0.11 | -0.08 | -42.11% | 1,128 | 703 | 47.07% |
| JD240510P00031500 | 2024-05-06 3:58PM EDT | 31.50 | 0.19 | 0.17 | 0.19 | -0.10 | -34.48% | 180 | 1,061 | 45.90% |
| JD240510P00032000 | 2024-05-06 3:33PM EDT | 32.00 | 0.30 | 0.30 | 0.32 | -0.14 | -31.82% | 691 | 1,881 | 45.12% |
| JD240510P00032500 | 2024-05-06 3:43PM EDT | 32.50 | 0.51 | 0.49 | 0.51 | -0.13 | -20.31% | 1,142 | 1,048 | 44.73% |
| JD240510P00033000 | 2024-05-06 3:34PM EDT | 33.00 | 0.78 | 0.75 | 0.78 | -0.09 | -10.34% | 767 | 389 | 45.51% |
| JD240510P00033500 | 2024-05-06 11:12AM EDT | 33.50 | 1.18 | 1.08 | 1.12 | -0.15 | -11.28% | 2 | 111 | 47.07% |
| JD240510P00034000 | 2024-05-03 3:59PM EDT | 34.00 | 1.55 | 1.45 | 1.51 | 0.00 | - | 13 | 14 | 48.83% |
| JD240510P00035000 | 2024-05-03 11:35AM EDT | 35.00 | 2.23 | 2.33 | 2.46 | -0.32 | -12.55% | 1 | 161 | 53.52% |
| JD240510P00035500 | 2024-05-02 3:59PM EDT | 35.50 | 2.62 | 2.80 | 2.99 | -0.48 | -15.48% | 1 | 2 | 61.33% |
| JD240510P00036000 | 2024-04-22 2:14PM EDT | 36.00 | 9.10 | 3.25 | 3.40 | 0.00 | - | 9 | 4 | 53.91% |
© 2024 Yahoo. Todos os direitos reservados.