Mercado fechado
BOVESPA
122.098,09 -609,19 (-0,50%) MERVAL
38.390,84 +233,89 (+0,61%) MXX
55.179,24 -173,32 (-0,31%) PETROLEO CRU
77,18 -0,73 (-0,94%) OURO
2.347,70 -18,80 (-0,79%) Bitcoin USD
67.966,16 +196,82 (+0,29%)
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 comprapara20 de dezembro 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| JD241220C00015000 | 2024-05-13 10:06AM EDT | 15.00 | 20.05 | 15.05 | 15.55 | 0.00 | - | 3 | 3 | 77.15% |
| JD241220C00020000 | 2024-05-28 11:19AM EDT | 20.00 | 11.06 | 10.45 | 11.00 | 0.00 | - | 5 | 7 | 59.77% |
| JD241220C00022000 | 2024-05-07 10:19AM EDT | 22.00 | 11.75 | 9.00 | 9.45 | 0.00 | - | 1 | 1 | 58.40% |
| JD241220C00023000 | 2024-05-24 1:17PM EDT | 23.00 | 9.05 | 8.00 | 8.65 | 0.00 | - | 40 | 161 | 54.61% |
| JD241220C00024000 | 2024-05-30 2:49PM EDT | 24.00 | 8.15 | 7.30 | 7.75 | 0.00 | - | 2 | 90 | 52.27% |
| JD241220C00025000 | 2024-05-23 3:48PM EDT | 25.00 | 8.34 | 6.75 | 7.25 | 0.00 | - | 270 | 145 | 53.54% |
| JD241220C00026000 | 2024-05-24 11:01AM EDT | 26.00 | 6.94 | 5.90 | 6.65 | 0.00 | - | 28 | 191 | 51.51% |
| JD241220C00027000 | 2024-05-23 10:56AM EDT | 27.00 | 7.42 | 5.65 | 5.80 | 0.00 | - | 139 | 249 | 51.37% |
| JD241220C00028000 | 2024-05-30 9:50AM EDT | 28.00 | 5.40 | 5.15 | 5.25 | 0.00 | - | 3 | 155 | 51.10% |
| JD241220C00029000 | 2024-05-30 9:50AM EDT | 29.00 | 4.90 | 4.55 | 4.75 | 0.00 | - | 2 | 195 | 50.10% |
| JD241220C00030000 | 2024-05-31 1:44PM EDT | 30.00 | 4.19 | 4.15 | 4.45 | -0.31 | -6.89% | 4 | 372 | 51.03% |
| JD241220C00031000 | 2024-05-30 9:43AM EDT | 31.00 | 3.68 | 3.70 | 3.85 | -0.31 | -7.77% | 1 | 77 | 50.39% |
| JD241220C00032000 | 2024-05-31 3:58PM EDT | 32.00 | 3.40 | 3.35 | 3.45 | +0.25 | +7.94% | 95 | 504 | 49.98% |
| JD241220C00033000 | 2024-05-23 9:43AM EDT | 33.00 | 4.57 | 2.83 | 3.35 | 0.00 | - | 2 | 64 | 52.61% |
| JD241220C00034000 | 2024-05-30 1:01PM EDT | 34.00 | 2.89 | 2.66 | 3.05 | 0.00 | - | 1 | 151 | 50.42% |
| JD241220C00035000 | 2024-05-31 2:06PM EDT | 35.00 | 2.40 | 2.37 | 2.44 | -0.21 | -8.05% | 14 | 394 | 48.78% |
| JD241220C00036000 | 2024-05-31 12:09PM EDT | 36.00 | 2.13 | 2.12 | 2.18 | +0.12 | +5.97% | 28 | 114 | 48.63% |
| JD241220C00037000 | 2024-05-29 3:52PM EDT | 37.00 | 1.84 | 1.76 | 2.00 | 0.00 | - | 2 | 39 | 49.19% |
| JD241220C00038000 | 2024-05-29 12:59PM EDT | 38.00 | 1.67 | 1.60 | 1.95 | 0.00 | - | 8 | 79 | 51.17% |
| JD241220C00039000 | 2024-05-28 10:08AM EDT | 39.00 | 1.70 | 1.15 | 1.76 | 0.00 | - | 1 | 232 | 51.17% |
| JD241220C00040000 | 2024-05-31 1:02PM EDT | 40.00 | 1.37 | 1.37 | 1.41 | -0.17 | -11.04% | 3 | 347 | 48.71% |
| JD241220C00041000 | 2024-05-24 1:31PM EDT | 41.00 | 1.50 | 1.04 | 1.25 | 0.00 | - | 6 | 82 | 48.54% |
| JD241220C00042000 | 2024-05-24 9:47AM EDT | 42.00 | 1.42 | 0.74 | 1.38 | 0.00 | - | 1 | 20 | 52.47% |
| JD241220C00044000 | 2024-05-17 11:46AM EDT | 44.00 | 2.69 | 0.86 | 0.90 | 0.00 | - | 3 | 42 | 48.68% |
| JD241220C00045000 | 2024-05-30 10:12AM EDT | 45.00 | 0.79 | 0.76 | 0.99 | -0.04 | -4.82% | 2 | 321 | 51.93% |
| JD241220C00046000 | 2024-05-24 2:08PM EDT | 46.00 | 0.87 | 0.54 | 0.73 | 0.00 | - | 1 | 11 | 48.90% |
| JD241220C00047000 | 2024-05-15 12:53PM EDT | 47.00 | 1.72 | 0.61 | 0.88 | 0.00 | - | - | 1 | 50.73% |
| JD241220C00049000 | 2024-05-29 11:53AM EDT | 49.00 | 0.48 | 0.49 | 0.53 | 0.00 | - | 4 | 420 | 49.12% |
| JD241220C00050000 | 2024-05-30 12:41PM EDT | 50.00 | 0.51 | 0.21 | 0.47 | 0.00 | - | 3 | 2,502 | 49.02% |
Opções de vendapara20 de dezembro 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| JD241220P00017000 | 2024-04-30 10:47AM EDT | 17.00 | 0.35 | 0.07 | 0.36 | 0.00 | - | 1 | 12 | 54.83% |
| JD241220P00018000 | 2024-04-24 11:05AM EDT | 18.00 | 0.54 | 0.25 | 0.45 | 0.00 | - | - | 9 | 53.27% |
| JD241220P00019000 | 2024-05-29 1:52PM EDT | 19.00 | 0.41 | 0.36 | 0.57 | 0.00 | - | 10 | 14 | 52.15% |
| JD241220P00020000 | 2024-05-29 12:55PM EDT | 20.00 | 0.53 | 0.47 | 0.70 | 0.00 | - | 2 | 690 | 50.73% |
| JD241220P00021000 | 2024-05-16 3:16PM EDT | 21.00 | 0.43 | 0.62 | 0.72 | 0.00 | - | 172 | 337 | 46.51% |
| JD241220P00022000 | 2024-05-31 3:22PM EDT | 22.00 | 0.82 | 0.80 | 1.06 | +0.02 | +2.50% | 2 | 595 | 48.68% |
| JD241220P00023000 | 2024-05-29 9:30AM EDT | 23.00 | 1.15 | 1.00 | 1.26 | 0.00 | - | 1 | 57 | 47.31% |
| JD241220P00024000 | 2024-05-28 9:49AM EDT | 24.00 | 1.26 | 1.25 | 1.47 | 0.00 | - | 1 | 22 | 45.70% |
| JD241220P00025000 | 2024-05-29 11:28AM EDT | 25.00 | 1.72 | 1.54 | 1.82 | 0.00 | - | 2 | 162 | 45.70% |
| JD241220P00026000 | 2024-05-29 9:45AM EDT | 26.00 | 2.10 | 1.67 | 2.17 | 0.00 | - | 40 | 209 | 45.14% |
| JD241220P00027000 | 2024-05-30 12:17PM EDT | 27.00 | 2.20 | 2.26 | 2.60 | 0.00 | - | 20 | 117 | 45.07% |
| JD241220P00028000 | 2024-05-31 12:09PM EDT | 28.00 | 2.80 | 2.68 | 2.85 | +0.27 | +10.67% | 1 | 1,281 | 42.33% |
| JD241220P00029000 | 2024-05-24 2:16PM EDT | 29.00 | 3.05 | 3.15 | 3.55 | 0.00 | - | 11 | 102 | 44.51% |
| JD241220P00030000 | 2024-05-30 2:40PM EDT | 30.00 | 3.78 | 3.65 | 3.95 | +0.28 | +8.00% | 1 | 131 | 42.65% |
| JD241220P00031000 | 2024-05-29 1:11PM EDT | 31.00 | 4.40 | 4.20 | 4.55 | 0.00 | - | 2 | 227 | 42.68% |
| JD241220P00032000 | 2024-05-24 1:25PM EDT | 32.00 | 4.55 | 4.80 | 5.20 | 0.00 | - | 119 | 951 | 42.80% |
| JD241220P00033000 | 2024-05-24 1:10PM EDT | 33.00 | 5.10 | 5.45 | 5.75 | 0.00 | - | 501 | 868 | 41.38% |
| JD241220P00034000 | 2024-05-30 10:26AM EDT | 34.00 | 5.93 | 6.10 | 6.45 | 0.00 | - | 1 | 392 | 41.26% |
| JD241220P00035000 | 2024-05-23 3:16PM EDT | 35.00 | 5.99 | 6.80 | 7.00 | 0.00 | - | 1 | 857 | 38.89% |
| JD241220P00036000 | 2024-05-23 11:27AM EDT | 36.00 | 6.37 | 7.55 | 7.90 | 0.00 | - | 6 | 95 | 40.45% |
| JD241220P00037000 | 2024-05-29 10:21AM EDT | 37.00 | 8.70 | 8.35 | 8.65 | 0.00 | - | 71 | 421 | 39.77% |
| JD241220P00038000 | 2024-05-15 10:55AM EDT | 38.00 | 7.24 | 9.15 | 9.40 | 0.00 | - | - | 56 | 38.62% |
| JD241220P00039000 | 2024-05-20 12:47PM EDT | 39.00 | 7.05 | 9.95 | 10.35 | 0.00 | - | 11 | 34 | 40.11% |
| JD241220P00040000 | 2024-05-22 3:40PM EDT | 40.00 | 8.61 | 10.45 | 11.25 | 0.00 | - | 110 | 111 | 40.65% |
| JD241220P00041000 | 2024-05-20 9:44AM EDT | 41.00 | 7.90 | 11.30 | 12.00 | 0.00 | - | - | 2 | 38.28% |
| JD241220P00043000 | 2024-05-10 11:03AM EDT | 43.00 | 11.56 | 13.40 | 14.05 | 0.00 | - | - | 1 | 42.82% |
| JD241220P00050000 | 2024-05-30 9:50AM EDT | 50.00 | 20.10 | 19.85 | 20.85 | 0.00 | - | 1 | 0 | 49.07% |
© 2024 Yahoo. Todos os direitos reservados.