Deutsche Märkte öffnen in 5 Stunden 14 Minuten
Nikkei 225
38.296,91 +94,54 (+0,25%) Dow Jones 30
39.056,39 +172,13 (+0,44%) Bitcoin EUR
57.166,84 -1.109,37 (-1,90%) CMC Crypto 200
1.306,18 +11,50 (+0,89%) Nasdaq Compositive
16.302,76 -29,80 (-0,18%) S&P 500
5.187,67 -0,03 (-0,00%)
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 | 94.43% |
| JBL240517C00110000 | 2024-05-03 2:36PM EDT | 110.00 | 7.24 | 6.30 | 9.50 | 0.00 | - | 1 | 28 | 67.82% |
| JBL240517C00115000 | 2024-05-07 10:21AM EDT | 115.00 | 4.60 | 3.70 | 4.10 | 0.00 | - | 5 | 97 | 36.33% |
| JBL240517C00120000 | 2024-05-08 3:19PM EDT | 120.00 | 1.30 | 1.25 | 1.40 | -0.10 | -7.14% | 2 | 2,031 | 32.79% |
| JBL240517C00125000 | 2024-05-08 10:37AM EDT | 125.00 | 0.45 | 0.25 | 0.65 | +0.05 | +12.50% | 1 | 956 | 39.84% |
| JBL240517C00130000 | 2024-05-08 11:24AM EDT | 130.00 | 0.15 | 0.10 | 0.25 | -0.05 | -25.00% | 5 | 561 | 43.07% |
| JBL240517C00135000 | 2024-05-08 2:35PM EDT | 135.00 | 0.08 | 0.05 | 0.10 | +0.02 | +33.33% | 51 | 2,568 | 46.29% |
| JBL240517C00140000 | 2024-05-06 3:20PM EDT | 140.00 | 0.06 | 0.00 | 0.10 | 0.00 | - | 7 | 1,247 | 50.78% |
| JBL240517C00145000 | 2024-05-07 2:56PM EDT | 145.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 1 | 1,674 | 54.30% |
| JBL240517C00150000 | 2024-04-22 9:55AM EDT | 150.00 | 0.10 | 0.00 | 0.75 | 0.00 | - | 1 | 396 | 92.77% |
| JBL240517C00155000 | 2024-05-06 3:31PM EDT | 155.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 1 | 100 | 69.14% |
| JBL240517C00160000 | 2024-05-01 11:39AM EDT | 160.00 | 0.05 | 0.00 | 0.75 | 0.00 | - | 7 | 61 | 111.43% |
| JBL240517C00165000 | 2024-04-09 9:51AM EDT | 165.00 | 0.30 | 0.00 | 0.75 | 0.00 | - | 1 | 41 | 120.12% |
| JBL240517C00185000 | 2024-03-14 2:39PM EDT | 185.00 | 1.40 | 0.00 | 0.75 | 0.00 | - | 1 | 1 | 151.27% |
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 | 81.84% |
| JBL240517P00100000 | 2024-05-01 10:21AM EDT | 100.00 | 0.15 | 0.00 | 0.15 | 0.00 | - | 11 | 225 | 51.56% |
| JBL240517P00105000 | 2024-05-07 3:27PM EDT | 105.00 | 0.13 | 0.05 | 0.30 | 0.00 | - | 5 | 35 | 50.20% |
| JBL240517P00110000 | 2024-05-08 2:50PM EDT | 110.00 | 0.30 | 0.25 | 0.40 | -0.40 | -57.14% | 2 | 321 | 36.48% |
| JBL240517P00115000 | 2024-05-08 3:13PM EDT | 115.00 | 1.30 | 1.15 | 1.30 | -0.05 | -3.70% | 4 | 886 | 32.30% |
| JBL240517P00120000 | 2024-05-08 3:13PM EDT | 120.00 | 3.90 | 3.50 | 3.80 | +0.20 | +5.41% | 4 | 465 | 31.76% |
| JBL240517P00125000 | 2024-05-08 2:28PM EDT | 125.00 | 7.80 | 7.50 | 9.50 | +1.20 | +18.18% | 2 | 576 | 64.33% |
| JBL240517P00130000 | 2024-05-06 3:38PM EDT | 130.00 | 11.16 | 10.80 | 13.40 | 0.00 | - | 1 | 341 | 61.87% |
| JBL240517P00135000 | 2024-05-01 3:23PM EDT | 135.00 | 18.00 | 16.40 | 18.40 | 0.00 | - | 320 | 2 | 76.47% |
| JBL240517P00140000 | 2024-04-22 1:21PM EDT | 140.00 | 20.90 | 21.30 | 23.40 | 0.00 | - | 16 | 0 | 89.75% |
| JBL240517P00145000 | 2024-04-08 3:05PM EDT | 145.00 | 8.30 | 26.20 | 28.40 | 0.00 | - | 4 | 0 | 102.10% |
| JBL240517P00150000 | 2024-04-17 3:53PM EDT | 150.00 | 20.00 | 30.90 | 33.40 | 0.00 | - | 1 | 0 | 113.62% |
