Deutsche Märkte schließen in 2 Stunden 59 Minuten
DAX
18.678,92 +102,98 (+0,55%) Euro Stoxx 50
5.066,95 +31,29 (+0,62%) Dow Jones 30
38.807,33 +96,04 (+0,25%) Gold
2.380,60 +5,10 (+0,21%) EUR/USD
1,0902 +0,0027 (+0,25%) Bitcoin EUR
65.517,51 +535,08 (+0,82%)
Jabil Inc. (JBL)
NYSE - NYSE Verzögerter Preis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EDT
Vorbörslich:
Callsfür17. Januar 2025
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| JBL250117C00055000 | 2023-12-14 10:37AM EDT | 55.00 | 75.50 | 73.50 | 78.50 | 0.00 | - | 1 | 1 | 157.52% |
| JBL250117C00060000 | 2023-10-02 10:09AM EDT | 60.00 | 71.91 | 68.10 | 71.40 | 0.00 | - | - | 0 | 137.02% |
| JBL250117C00065000 | 2024-02-28 3:45PM EDT | 65.00 | 80.65 | 69.80 | 73.90 | 0.00 | - | 1 | 1 | 160.02% |
| JBL250117C00075000 | 2024-03-26 10:18AM EDT | 75.00 | 63.75 | 47.00 | 48.60 | 0.00 | - | 1 | 2 | 73.33% |
| JBL250117C00080000 | 2024-03-15 3:56PM EDT | 80.00 | 48.20 | 56.70 | 60.00 | 0.00 | - | 1 | 11 | 129.19% |
| JBL250117C00085000 | 2024-04-22 9:51AM EDT | 85.00 | 39.70 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| JBL250117C00090000 | 2024-04-22 10:30AM EDT | 90.00 | 33.70 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| JBL250117C00095000 | 2023-12-27 2:35PM EDT | 95.00 | 40.70 | 35.20 | 38.00 | 0.00 | - | 1 | 8 | 75.98% |
| JBL250117C00100000 | 2024-05-01 11:41AM EDT | 100.00 | 23.08 | 26.40 | 28.50 | 0.00 | - | 1 | 31 | 54.70% |
| JBL250117C00105000 | 2024-04-19 10:09AM EDT | 105.00 | 29.20 | 20.20 | 21.80 | 0.00 | - | 3 | 20 | 45.56% |
| JBL250117C00110000 | 2024-06-04 11:36AM EDT | 110.00 | 16.90 | 0.00 | 0.00 | 0.00 | - | 1 | 13 | 0.00% |
| JBL250117C00115000 | 2024-06-03 11:12AM EDT | 115.00 | 15.90 | 0.00 | 0.00 | 0.00 | - | 46 | 68 | 0.00% |
| JBL250117C00120000 | 2024-06-04 11:40AM EDT | 120.00 | 12.00 | 0.00 | 0.00 | 0.00 | - | 9 | 135 | 0.78% |
| JBL250117C00125000 | 2024-06-04 2:03PM EDT | 125.00 | 9.94 | 0.00 | 0.00 | 0.00 | - | 1 | 38 | 3.13% |
| JBL250117C00130000 | 2024-06-04 11:25AM EDT | 130.00 | 8.26 | 0.00 | 0.00 | 0.00 | - | 1 | 101 | 3.13% |
| JBL250117C00135000 | 2024-05-29 12:58PM EDT | 135.00 | 7.95 | 0.00 | 0.00 | 0.00 | - | 1 | 1,483 | 3.13% |
| JBL250117C00140000 | 2024-05-23 12:20PM EDT | 140.00 | 7.38 | 0.00 | 0.00 | 0.00 | - | 1 | 106 | 6.25% |
| JBL250117C00145000 | 2024-05-20 3:35PM EDT | 145.00 | 7.10 | 0.00 | 0.00 | 0.00 | - | 2 | 209 | 6.25% |
| JBL250117C00150000 | 2024-05-30 12:10PM EDT | 150.00 | 4.90 | 0.00 | 0.00 | 0.00 | - | 3 | 161 | 6.25% |
| JBL250117C00155000 | 2024-05-22 3:42PM EDT | 155.00 | 3.80 | 0.00 | 0.00 | 0.00 | - | 3 | 149 | 6.25% |
| JBL250117C00160000 | 2024-06-04 11:25AM EDT | 160.00 | 2.22 | 0.00 | 0.00 | 0.00 | - | 1 | 420 | 6.25% |
| JBL250117C00165000 | 2024-05-28 12:36PM EDT | 165.00 | 2.50 | 0.00 | 0.00 | 0.00 | - | 1 | 17 | 12.50% |
| JBL250117C00170000 | 2024-06-05 12:48PM EDT | 170.00 | 1.36 | 0.00 | 0.00 | 0.00 | - | 1 | 55 | 12.50% |
| JBL250117C00175000 | 2024-04-24 12:24PM EDT | 175.00 | 2.10 | 1.60 | 1.75 | 0.00 | - | 1 | 129 | 38.66% |
| JBL250117C00180000 | 2024-03-15 2:41PM EDT | 180.00 | 3.00 | 4.60 | 4.90 | 0.00 | - | 1 | 143 | 54.12% |
| JBL250117C00185000 | 2024-05-28 9:34AM EDT | 185.00 | 1.08 | 0.00 | 0.00 | 0.00 | - | 1 | 127 | 12.50% |
| JBL250117C00190000 | 2024-03-15 11:13AM EDT | 190.00 | 2.45 | 3.20 | 3.50 | 0.00 | - | 40 | 55 | 52.16% |
| JBL250117C00195000 | 2024-04-29 10:21AM EDT | 195.00 | 0.85 | 0.50 | 0.65 | 0.00 | - | 1 | 13 | 37.06% |
| JBL250117C00200000 | 2024-06-04 11:17AM EDT | 200.00 | 0.30 | 0.00 | 0.00 | 0.00 | - | 1 | 95 | 12.50% |
| JBL250117C00210000 | 2024-04-12 9:47AM EDT | 210.00 | 1.95 | 0.15 | 1.25 | 0.00 | - | 47 | 53 | 46.56% |
| JBL250117C00220000 | 2024-04-04 3:18PM EDT | 220.00 | 1.48 | 0.10 | 0.65 | 0.00 | - | 1 | 101 | 43.56% |
Putsfür17. Januar 2025
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| JBL250117P00055000 | 2024-05-23 3:03PM EDT | 55.00 | 0.20 | 0.00 | 0.00 | 0.00 | - | 2 | 6 | 25.00% |
| JBL250117P00060000 | 2023-11-29 1:52PM EDT | 60.00 | 0.80 | 0.25 | 0.60 | 0.00 | - | 3 | 8 | 49.54% |
| JBL250117P00065000 | 2024-05-20 10:04AM EDT | 65.00 | 0.55 | 0.00 | 0.00 | 0.00 | - | - | 100 | 12.50% |
| JBL250117P00070000 | 2024-04-19 12:20PM EDT | 70.00 | 0.80 | 0.45 | 1.15 | 0.00 | - | 3 | 16 | 45.56% |
| JBL250117P00075000 | 2024-04-03 1:23PM EDT | 75.00 | 0.99 | 1.20 | 1.30 | 0.00 | - | 4 | 22 | 41.71% |
| JBL250117P00080000 | 2024-03-12 3:50PM EDT | 80.00 | 0.82 | 0.35 | 2.15 | 0.00 | - | 5 | 26 | 42.53% |
| JBL250117P00085000 | 2024-03-28 12:05PM EDT | 85.00 | 1.20 | 2.25 | 2.40 | 0.00 | - | 2 | 61 | 38.67% |
| JBL250117P00090000 | 2024-05-31 12:36PM EDT | 90.00 | 2.90 | 0.00 | 0.00 | 0.00 | - | 1 | 102 | 6.25% |
| JBL250117P00095000 | 2024-05-29 2:27PM EDT | 95.00 | 3.80 | 0.00 | 0.00 | 0.00 | - | 1 | 35 | 6.25% |
| JBL250117P00100000 | 2024-06-05 10:13AM EDT | 100.00 | 5.50 | 0.00 | 0.00 | 0.00 | - | 2 | 159 | 3.13% |
| JBL250117P00105000 | 2024-06-03 10:19AM EDT | 105.00 | 6.20 | 0.00 | 0.00 | 0.00 | - | 5 | 991 | 3.13% |
| JBL250117P00110000 | 2024-05-23 12:16PM EDT | 110.00 | 7.80 | 0.00 | 0.00 | 0.00 | - | 1 | 203 | 1.56% |
| JBL250117P00115000 | 2024-05-21 10:36AM EDT | 115.00 | 10.30 | 0.00 | 0.00 | 0.00 | - | 1 | 30 | 0.39% |
| JBL250117P00120000 | 2024-06-04 12:27PM EDT | 120.00 | 13.90 | 0.00 | 0.00 | 0.00 | - | 16 | 1,840 | 0.00% |
| JBL250117P00125000 | 2024-05-06 10:05AM EDT | 125.00 | 15.30 | 15.90 | 16.60 | 0.00 | - | 1 | 76 | 30.58% |
| JBL250117P00130000 | 2024-04-22 9:31AM EDT | 130.00 | 17.82 | 0.00 | 0.00 | 0.00 | - | 1 | 166 | 0.00% |
| JBL250117P00135000 | 2024-05-20 11:41AM EDT | 135.00 | 19.40 | 0.00 | 0.00 | 0.00 | - | 1 | 2,027 | 0.00% |
| JBL250117P00140000 | 2024-06-04 11:06AM EDT | 140.00 | 27.47 | 0.00 | 0.00 | 0.00 | - | 1 | 243 | 0.00% |
| JBL250117P00145000 | 2024-06-03 1:10PM EDT | 145.00 | 30.70 | 0.00 | 0.00 | 0.00 | - | 1 | 86 | 0.00% |
| JBL250117P00150000 | 2024-06-03 1:10PM EDT | 150.00 | 35.00 | 0.00 | 0.00 | 0.00 | - | 2 | 102 | 0.00% |
| JBL250117P00155000 | 2024-04-03 1:10PM EDT | 155.00 | 24.50 | 38.30 | 39.70 | 0.00 | - | 2 | 97 | 23.99% |
| JBL250117P00160000 | 2024-04-19 12:42PM EDT | 160.00 | 40.20 | 43.10 | 46.90 | 0.00 | - | 2 | 47 | 37.88% |
| JBL250117P00165000 | 2024-04-01 1:32PM EDT | 165.00 | 32.40 | 47.30 | 51.30 | 0.00 | - | 5 | 5 | 37.42% |
| JBL250117P00170000 | 2023-09-21 10:14AM EDT | 170.00 | 64.00 | 45.00 | 45.90 | 0.00 | - | - | 0 | 0.00% |
| JBL250117P00175000 | 2024-03-08 4:22PM EDT | 175.00 | 31.80 | 36.00 | 38.20 | 0.00 | - | 1 | 1 | 0.00% |
