Deutsche Märkte geschlossen
DAX
18.497,94 +1,15 (+0,01%) Euro Stoxx 50
4.983,67 +1,49 (+0,03%) Dow Jones 30
38.686,32 +574,84 (+1,51%) Gold
2.347,70 -18,80 (-0,79%) EUR/USD
1,0854 +0,0019 (+0,17%) Bitcoin EUR
62.399,24 +291,30 (+0,47%)
Jacobs Solutions Inc. (J)
NYSE - Nasdaq Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EDT
Nachbörse:
Callsfür19. Juli 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| J240719C00065000 | 2024-01-19 4:53PM EDT | 65.00 | 68.74 | 81.10 | 86.00 | 0.00 | - | 1 | 13 | 249.05% |
| J240719C00070000 | 2023-11-28 2:59PM EDT | 70.00 | 56.00 | 59.30 | 64.00 | 0.00 | - | - | 1 | 0.00% |
| J240719C00090000 | 2024-04-17 1:43PM EDT | 90.00 | 55.89 | 44.80 | 49.50 | 0.00 | - | - | 1 | 57.32% |
| J240719C00100000 | 2024-05-03 3:39PM EDT | 100.00 | 49.36 | 38.00 | 42.40 | 0.00 | - | 5 | 5 | 62.06% |
| J240719C00115000 | 2024-02-13 12:39PM EDT | 115.00 | 32.92 | 34.50 | 38.30 | 0.00 | - | - | 2 | 120.40% |
| J240719C00120000 | 2024-01-09 3:38PM EDT | 120.00 | 15.80 | 26.30 | 28.60 | 0.00 | - | - | 1 | 84.63% |
| J240719C00125000 | 2024-02-06 10:30AM EDT | 125.00 | 19.70 | 0.00 | 0.00 | 0.00 | - | 1 | 2 | 0.00% |
| J240719C00130000 | 2024-05-29 3:16PM EDT | 130.00 | 7.64 | 10.60 | 12.20 | 0.00 | - | 9 | 54 | 32.98% |
| J240719C00135000 | 2024-05-31 11:21AM EDT | 135.00 | 5.25 | 5.20 | 7.50 | -0.26 | -4.72% | 1 | 52 | 25.12% |
| J240719C00140000 | 2024-05-31 3:56PM EDT | 140.00 | 3.80 | 3.60 | 3.90 | +1.09 | +40.22% | 4 | 171 | 20.68% |
| J240719C00145000 | 2024-05-31 3:55PM EDT | 145.00 | 1.65 | 1.50 | 1.75 | +0.48 | +41.03% | 13 | 226 | 19.02% |
| J240719C00150000 | 2024-05-31 10:48AM EDT | 150.00 | 0.65 | 0.55 | 0.90 | +0.40 | +160.00% | 2 | 650 | 20.22% |
| J240719C00155000 | 2024-05-14 12:25PM EDT | 155.00 | 0.40 | 0.00 | 1.20 | 0.00 | - | 1 | 228 | 28.27% |
| J240719C00160000 | 2024-05-10 11:16AM EDT | 160.00 | 1.30 | 0.00 | 1.80 | 0.00 | - | 1 | 205 | 38.36% |
| J240719C00165000 | 2024-04-26 1:30PM EDT | 165.00 | 0.55 | 0.00 | 4.80 | 0.00 | - | 3 | 94 | 63.50% |
| J240719C00170000 | 2024-05-06 3:11PM EDT | 170.00 | 0.30 | 0.00 | 1.00 | 0.00 | - | 4 | 13 | 41.02% |
| J240719C00175000 | 2024-04-01 12:00PM EDT | 175.00 | 0.55 | 0.00 | 4.80 | 0.00 | - | 1 | 15 | 58.03% |
Putsfür19. Juli 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| J240719P00065000 | 2024-01-12 1:41PM EDT | 65.00 | 0.15 | 0.00 | 0.75 | 0.00 | - | - | 3 | 107.67% |
| J240719P00070000 | 2023-12-06 2:28PM EDT | 70.00 | 0.15 | 0.00 | 4.20 | 0.00 | - | 1 | 2 | 140.72% |
| J240719P00080000 | 2023-11-16 11:04AM EDT | 80.00 | 0.50 | 0.10 | 0.95 | 0.00 | - | - | 1 | 86.18% |
| J240719P00085000 | 2024-03-22 9:30AM EDT | 85.00 | 0.05 | 0.00 | 0.75 | 0.00 | - | 5 | 9 | 73.34% |
| J240719P00090000 | 2023-12-18 1:30PM EDT | 90.00 | 0.70 | 0.35 | 0.70 | 0.00 | - | 5 | 16 | 70.22% |
| J240719P00095000 | 2024-01-19 2:27PM EDT | 95.00 | 0.74 | 0.00 | 0.75 | 0.00 | - | 2 | 2 | 58.89% |
| J240719P00100000 | 2024-04-04 11:46AM EDT | 100.00 | 0.20 | 0.00 | 0.75 | 0.00 | - | 3 | 5 | 52.10% |
| J240719P00105000 | 2024-02-05 1:53PM EDT | 105.00 | 0.90 | 0.00 | 1.75 | 0.00 | - | 1 | 4 | 54.88% |
| J240719P00110000 | 2024-02-15 12:54PM EDT | 110.00 | 0.64 | 0.00 | 0.85 | 0.00 | - | 1 | 19 | 47.31% |
| J240719P00115000 | 2024-02-20 12:12PM EDT | 115.00 | 0.60 | 0.00 | 0.75 | 0.00 | - | 1 | 7 | 39.01% |
| J240719P00120000 | 2024-04-23 11:02AM EDT | 120.00 | 0.41 | 0.00 | 0.00 | 0.00 | - | 2 | 15 | 12.50% |
| J240719P00125000 | 2024-02-05 2:52PM EDT | 125.00 | 3.10 | 1.15 | 1.30 | 0.00 | - | 2 | 9 | 30.54% |
| J240719P00130000 | 2024-05-31 1:44PM EDT | 130.00 | 1.12 | 0.00 | 1.35 | +0.02 | +1.82% | 8 | 117 | 23.30% |
| J240719P00135000 | 2024-05-31 1:44PM EDT | 135.00 | 2.32 | 1.50 | 1.85 | -1.68 | -42.00% | 10 | 107 | 18.03% |
| J240719P00140000 | 2024-05-24 3:59PM EDT | 140.00 | 2.77 | 3.30 | 3.70 | 0.00 | - | 3 | 135 | 16.47% |
| J240719P00145000 | 2024-05-15 3:12PM EDT | 145.00 | 7.80 | 4.80 | 8.80 | 0.00 | - | 2 | 168 | 26.55% |
| J240719P00150000 | 2024-04-23 1:50PM EDT | 150.00 | 7.70 | 0.00 | 0.00 | 0.00 | - | 3 | 77 | 0.00% |
| J240719P00160000 | 2024-03-19 11:13AM EDT | 160.00 | 12.10 | 14.30 | 17.20 | 0.00 | - | 20 | 10 | 0.00% |
