Deutsche Märkte geschlossen
DAX
18.652,67 +76,73 (+0,41%) Euro Stoxx 50
5.069,09 +33,43 (+0,66%) Dow Jones 30
38.850,63 +43,30 (+0,11%) Gold
2.390,10 +14,60 (+0,61%) EUR/USD
1,0887 +0,0013 (+0,12%) Bitcoin EUR
65.354,89 -282,45 (-0,43%)
Jabil Inc. (JBL)
NYSE - Nasdaq Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Ab 01:26PM EDT. Markt geöffnet.
Callsfür21. Juni 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| JBL240621C00045000 | 2023-06-06 1:25PM EDT | 45.00 | 49.75 | 63.40 | 66.90 | 0.00 | - | - | 10 | 0.00% |
| JBL240621C00075000 | 2023-12-13 10:55AM EDT | 75.00 | 47.94 | 53.10 | 57.50 | 0.00 | - | 1 | 5 | 413.55% |
| JBL240621C00080000 | 2023-12-08 11:09AM EDT | 80.00 | 41.30 | 46.50 | 51.00 | 0.00 | - | 20 | 19 | 353.49% |
| JBL240621C00085000 | 2024-05-13 12:59PM EDT | 85.00 | 33.02 | 28.70 | 32.60 | 0.00 | - | 3 | 13 | 99.56% |
| JBL240621C00090000 | 2024-05-13 1:10PM EDT | 90.00 | 27.26 | 24.80 | 26.80 | 0.00 | - | 2 | 14 | 88.72% |
| JBL240621C00095000 | 2024-05-21 10:27AM EDT | 95.00 | 23.80 | 20.40 | 21.20 | 0.00 | - | 2 | 47 | 73.39% |
| JBL240621C00100000 | 2024-06-04 12:08PM EDT | 100.00 | 15.39 | 14.40 | 16.20 | 0.00 | - | 1 | 21 | 66.26% |
| JBL240621C00105000 | 2024-05-28 2:58PM EDT | 105.00 | 14.90 | 11.10 | 12.20 | 0.00 | - | 3 | 28 | 56.81% |
| JBL240621C00110000 | 2024-06-06 10:20AM EDT | 110.00 | 8.30 | 8.20 | 8.40 | -0.95 | -10.27% | 1 | 98 | 58.11% |
| JBL240621C00115000 | 2024-06-06 12:11PM EDT | 115.00 | 5.70 | 5.30 | 5.50 | +0.40 | +7.55% | 11 | 963 | 56.38% |
| JBL240621C00120000 | 2024-06-06 12:29PM EDT | 120.00 | 3.60 | 3.30 | 3.60 | -0.10 | -2.70% | 16 | 1,733 | 57.18% |
| JBL240621C00125000 | 2024-06-06 11:36AM EDT | 125.00 | 2.10 | 1.90 | 2.10 | -0.20 | -8.70% | 13 | 1,451 | 56.47% |
| JBL240621C00130000 | 2024-06-06 11:18AM EDT | 130.00 | 1.30 | 1.05 | 1.20 | +0.10 | +8.33% | 4 | 1,269 | 56.62% |
| JBL240621C00135000 | 2024-06-06 12:59PM EDT | 135.00 | 0.65 | 0.55 | 0.70 | -0.08 | -10.96% | 2 | 993 | 57.28% |
| JBL240621C00140000 | 2024-06-05 11:04AM EDT | 140.00 | 0.38 | 0.35 | 0.40 | 0.00 | - | 1 | 845 | 59.18% |
| JBL240621C00145000 | 2024-06-04 10:54AM EDT | 145.00 | 0.45 | 0.15 | 0.35 | 0.00 | - | 1 | 937 | 62.16% |
| JBL240621C00150000 | 2024-06-06 10:15AM EDT | 150.00 | 0.10 | 0.10 | 0.25 | -0.10 | -50.00% | 23 | 441 | 65.23% |
| JBL240621C00155000 | 2024-05-23 10:33AM EDT | 155.00 | 0.40 | 0.10 | 1.00 | 0.00 | - | 2 | 337 | 88.28% |
| JBL240621C00160000 | 2024-06-04 9:45AM EDT | 160.00 | 0.10 | 0.10 | 0.70 | 0.00 | - | 1 | 90 | 89.65% |
| JBL240621C00165000 | 2024-06-03 11:07AM EDT | 165.00 | 0.10 | 0.05 | 0.75 | 0.00 | - | 3 | 256 | 96.19% |
| JBL240621C00170000 | 2024-06-03 9:49AM EDT | 170.00 | 0.06 | 0.00 | 0.40 | 0.00 | - | 1 | 224 | 91.31% |
| JBL240621C00175000 | 2024-05-29 3:09PM EDT | 175.00 | 0.07 | 0.00 | 0.75 | 0.00 | - | 1 | 448 | 107.13% |
| JBL240621C00180000 | 2024-05-20 2:16PM EDT | 180.00 | 0.15 | 0.00 | 0.15 | 0.00 | - | 12 | 78 | 89.45% |
| JBL240621C00185000 | 2024-05-22 9:30AM EDT | 185.00 | 0.10 | 0.00 | 0.75 | 0.00 | - | 1 | 126 | 118.26% |
| JBL240621C00190000 | 2024-05-30 10:52AM EDT | 190.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 214 | 266 | 87.50% |
| JBL240621C00195000 | 2024-05-20 11:42AM EDT | 195.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 5 | 11 | 91.41% |
| JBL240621C00200000 | 2024-05-20 11:42AM EDT | 200.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 399 | 422 | 95.31% |
| JBL240621C00210000 | 2024-05-20 11:42AM EDT | 210.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 51 | 62 | 102.34% |
| JBL240621C00220000 | 2024-05-21 9:30AM EDT | 220.00 | 0.25 | 0.00 | 0.35 | 0.00 | - | 1 | 31 | 135.94% |
Putsfür21. Juni 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| JBL240621P00045000 | 2024-05-13 11:41AM EDT | 45.00 | 0.14 | 0.00 | 0.75 | 0.00 | - | 3 | 37 | 234.96% |
| JBL240621P00050000 | 2024-05-20 3:44PM EDT | 50.00 | 0.08 | 0.00 | 0.05 | 0.00 | - | 12 | 34 | 147.66% |
| JBL240621P00055000 | 2023-09-29 9:48AM EDT | 55.00 | 0.25 | 0.05 | 0.50 | 0.00 | - | 1 | 1 | 179.30% |
| JBL240621P00060000 | 2023-10-06 11:10AM EDT | 60.00 | 0.25 | 0.00 | 0.75 | 0.00 | - | 1 | 1 | 168.95% |
| JBL240621P00070000 | 2024-05-20 9:51AM EDT | 70.00 | 0.05 | 0.00 | 0.15 | 0.00 | - | 1 | 2 | 103.91% |
| JBL240621P00075000 | 2024-05-20 9:51AM EDT | 75.00 | 0.11 | 0.00 | 0.15 | 0.00 | - | 10 | 17 | 90.82% |
| JBL240621P00080000 | 2024-05-09 2:32PM EDT | 80.00 | 0.16 | 0.00 | 0.25 | 0.00 | - | 2 | 82 | 84.38% |
| JBL240621P00085000 | 2024-06-03 10:42AM EDT | 85.00 | 0.14 | 0.00 | 0.30 | 0.00 | - | 1 | 37 | 74.12% |
| JBL240621P00090000 | 2024-05-21 10:16AM EDT | 90.00 | 0.25 | 0.05 | 0.70 | 0.00 | - | 2 | 38 | 73.73% |
| JBL240621P00095000 | 2024-06-05 9:30AM EDT | 95.00 | 0.45 | 0.25 | 0.40 | 0.00 | - | 2 | 39 | 58.40% |
| JBL240621P00100000 | 2024-06-05 1:18PM EDT | 100.00 | 0.80 | 0.65 | 0.70 | 0.00 | - | 354 | 550 | 54.98% |
| JBL240621P00105000 | 2024-06-05 1:48PM EDT | 105.00 | 1.26 | 1.45 | 1.50 | -0.41 | -24.55% | 3 | 235 | 53.86% |
| JBL240621P00110000 | 2024-06-05 3:55PM EDT | 110.00 | 2.85 | 2.75 | 2.95 | 0.00 | - | 82 | 1,218 | 52.66% |
| JBL240621P00115000 | 2024-06-06 11:37AM EDT | 115.00 | 4.70 | 4.90 | 5.20 | -0.34 | -6.75% | 12 | 440 | 52.48% |
| JBL240621P00120000 | 2024-06-06 11:35AM EDT | 120.00 | 7.60 | 7.80 | 8.10 | -0.80 | -9.52% | 12 | 1,105 | 51.44% |
| JBL240621P00125000 | 2024-06-05 2:09PM EDT | 125.00 | 11.51 | 11.50 | 11.90 | 0.00 | - | 1 | 1,032 | 52.22% |
| JBL240621P00130000 | 2024-05-23 3:43PM EDT | 130.00 | 13.07 | 15.60 | 16.00 | 0.00 | - | 1 | 511 | 50.34% |
| JBL240621P00135000 | 2024-05-31 11:12AM EDT | 135.00 | 19.23 | 20.00 | 21.80 | 0.00 | - | 1 | 542 | 62.74% |
| JBL240621P00140000 | 2024-06-04 11:24AM EDT | 140.00 | 25.42 | 24.80 | 25.50 | 0.00 | - | 2 | 165 | 62.35% |
| JBL240621P00145000 | 2024-04-19 11:55AM EDT | 145.00 | 22.93 | 28.00 | 32.20 | 0.00 | - | 4 | 31 | 51.37% |
| JBL240621P00150000 | 2024-05-01 3:23PM EDT | 150.00 | 33.00 | 29.10 | 33.40 | 0.00 | - | 320 | 1 | 0.00% |
| JBL240621P00155000 | 2024-04-19 3:28PM EDT | 155.00 | 35.80 | 0.00 | 0.00 | 0.00 | - | 7 | 1 | 0.00% |
| JBL240621P00160000 | 2024-04-15 10:15AM EDT | 160.00 | 26.40 | 43.40 | 46.30 | 0.00 | - | 3 | 0 | 115.23% |
| JBL240621P00165000 | 2024-03-08 2:14PM EDT | 165.00 | 18.90 | 24.10 | 27.10 | 0.00 | - | 8 | 1 | 0.00% |
| JBL240621P00170000 | 2024-03-15 10:33AM EDT | 170.00 | 42.80 | 35.40 | 37.90 | 0.00 | - | 1 | 0 | 0.00% |
