Deutsche Märkte geschlossen
DAX
18.772,85 +86,25 (+0,46%) Euro Stoxx 50
5.085,08 +30,67 (+0,61%) Dow Jones 30
39.512,84 +837,14 (+2,16%) Gold
2.366,90 -8,10 (-0,34%) EUR/USD
1,0777 +0,0010 (+0,10%) Bitcoin EUR
56.898,55 +268,25 (+0,47%)
Jabil Inc. (JBL)
NYSE - NYSE Verzögerter Preis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EDT
Nachbörse:
Callsfür17. Mai 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| JBL240517C00105000 | 2024-03-21 12:50PM EDT | 105.00 | 26.30 | 13.80 | 15.50 | 0.00 | - | 2 | 1 | 107.42% |
| JBL240517C00110000 | 2024-05-03 2:36PM EDT | 110.00 | 8.20 | 7.50 | 9.30 | +0.96 | +13.26% | 5 | 28 | 71.68% |
| JBL240517C00115000 | 2024-05-03 3:16PM EDT | 115.00 | 3.90 | 3.50 | 4.70 | +0.40 | +11.43% | 34 | 112 | 50.32% |
| JBL240517C00120000 | 2024-05-06 10:01AM EDT | 120.00 | 1.15 | 1.00 | 1.35 | -0.59 | -33.91% | 27 | 2,038 | 36.57% |
| JBL240517C00125000 | 2024-05-06 9:30AM EDT | 125.00 | 0.20 | 0.15 | 0.45 | -0.40 | -66.67% | 3,160 | 1,340 | 41.46% |
| JBL240517C00130000 | 2024-05-06 9:31AM EDT | 130.00 | 0.05 | 0.05 | 0.10 | -0.13 | -72.22% | 1,501 | 880 | 42.58% |
| JBL240517C00135000 | 2024-05-06 10:26AM EDT | 135.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 2 | 2,558 | 49.81% |
| JBL240517C00140000 | 2024-05-06 9:56AM EDT | 140.00 | 0.06 | 0.00 | 0.10 | +0.03 | +100.00% | 7 | 1,247 | 60.94% |
| JBL240517C00145000 | 2024-05-06 9:56AM EDT | 145.00 | 0.05 | 0.00 | 0.05 | +0.04 | +400.00% | 728 | 1,674 | 65.63% |
| JBL240517C00150000 | 2024-04-22 9:55AM EDT | 150.00 | 0.10 | 0.00 | 0.65 | 0.00 | - | 1 | 396 | 109.18% |
| JBL240517C00155000 | 2024-04-29 2:24PM EDT | 155.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 1 | 100 | 83.59% |
| JBL240517C00160000 | 2024-05-01 11:39AM EDT | 160.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 7 | 61 | 92.19% |
| JBL240517C00165000 | 2024-04-09 9:51AM EDT | 165.00 | 0.30 | 0.00 | 0.75 | 0.00 | - | 1 | 41 | 145.80% |
| JBL240517C00185000 | 2024-03-14 2:39PM EDT | 185.00 | 1.40 | 0.00 | 0.75 | 0.00 | - | 1 | 1 | 183.98% |
Putsfür17. Mai 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| JBL240517P00095000 | 2024-03-15 11:18AM EDT | 95.00 | 0.49 | 0.00 | 0.55 | 0.00 | - | - | 3 | 101.47% |
| JBL240517P00100000 | 2024-05-01 10:21AM EDT | 100.00 | 0.15 | 0.00 | 0.10 | 0.00 | - | 100 | 225 | 60.55% |
| JBL240517P00105000 | 2024-05-06 9:30AM EDT | 105.00 | 0.09 | 0.00 | 0.20 | -0.26 | -74.29% | 1 | 35 | 50.20% |
| JBL240517P00110000 | 2024-05-03 2:05PM EDT | 110.00 | 0.30 | 0.10 | 0.35 | -0.40 | -57.14% | 2 | 323 | 44.58% |
| JBL240517P00115000 | 2024-05-06 9:31AM EDT | 115.00 | 0.82 | 0.75 | 1.00 | -1.30 | -61.32% | 6 | 883 | 36.30% |
| JBL240517P00120000 | 2024-05-03 2:06PM EDT | 120.00 | 3.50 | 3.10 | 3.40 | -1.40 | -28.57% | 2 | 460 | 36.60% |
| JBL240517P00125000 | 2024-05-06 9:36AM EDT | 125.00 | 7.60 | 7.00 | 8.20 | -1.97 | -20.59% | 1 | 575 | 58.59% |
| JBL240517P00130000 | 2024-05-03 9:30AM EDT | 130.00 | 11.16 | 10.40 | 13.30 | -2.20 | -16.47% | 1 | 341 | 82.08% |
| JBL240517P00135000 | 2024-05-01 3:23PM EDT | 135.00 | 18.00 | 15.50 | 18.30 | 0.00 | - | 320 | 2 | 100.93% |
| JBL240517P00140000 | 2024-04-22 1:21PM EDT | 140.00 | 20.90 | 20.30 | 23.30 | 0.00 | - | 16 | 0 | 118.07% |
| JBL240517P00145000 | 2024-04-08 3:05PM EDT | 145.00 | 8.30 | 26.20 | 28.40 | 0.00 | - | 4 | 0 | 92.09% |
| JBL240517P00150000 | 2024-04-17 3:53PM EDT | 150.00 | 20.00 | 30.30 | 34.10 | 0.00 | - | 1 | 0 | 95.31% |
