Deutsche Märkte öffnen in 3 Stunden 16 Minuten
Nikkei 225
39.687,40 +104,32 (+0,26%) Dow Jones 30
39.118,86 -45,24 (-0,12%) Bitcoin EUR
58.888,19 +2.360,66 (+4,18%) CMC Crypto 200
1.315,73 +31,90 (+2,49%) Nasdaq Compositive
17.732,60 -126,10 (-0,71%) S&P 500
5.460,48 -22,39 (-0,41%)
Jefferies Financial Group Inc. (JEF)
NYSE - NYSE Verzögerter Preis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EDT
Nachbörse:
Callsfür20. September 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| JEF240920C00030000 | 2024-01-19 4:21PM EDT | 30.00 | 10.80 | 10.80 | 13.60 | 0.00 | - | 1 | 1 | 0.00% |
| JEF240920C00035000 | 2024-01-26 11:12AM EDT | 35.00 | 7.40 | 8.30 | 8.60 | 0.00 | - | 7 | 7 | 0.00% |
| JEF240920C00037500 | 2024-06-11 1:02PM EDT | 37.50 | 6.80 | 12.00 | 14.60 | 0.00 | - | 3 | 11 | 60.25% |
| JEF240920C00040000 | 2024-05-15 11:05AM EDT | 40.00 | 7.60 | 4.90 | 5.90 | 0.00 | - | 1 | 50 | 0.00% |
| JEF240920C00042500 | 2024-06-27 11:30AM EDT | 42.50 | 7.75 | 7.70 | 9.30 | 0.00 | - | 4 | 68 | 55.59% |
| JEF240920C00045000 | 2024-06-28 9:43AM EDT | 45.00 | 5.87 | 4.10 | 7.10 | +0.89 | +17.87% | 1 | 136 | 48.22% |
| JEF240920C00047500 | 2024-06-28 10:07AM EDT | 47.50 | 3.65 | 3.50 | 3.70 | +0.80 | +28.07% | 1 | 65 | 26.15% |
| JEF240920C00050000 | 2024-06-28 2:51PM EDT | 50.00 | 2.10 | 2.00 | 2.10 | +0.53 | +33.76% | 8 | 158 | 23.51% |
| JEF240920C00052500 | 2024-06-28 3:01PM EDT | 52.50 | 1.05 | 0.95 | 1.10 | +0.35 | +50.00% | 1 | 71 | 22.80% |
| JEF240920C00055000 | 2024-06-28 10:31AM EDT | 55.00 | 0.65 | 0.40 | 0.60 | +0.40 | +160.00% | 2 | 101 | 23.71% |
Putsfür20. September 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| JEF240920P00032500 | 2024-01-22 10:30AM EDT | 32.50 | 0.85 | 0.00 | 0.00 | 0.00 | - | - | 10 | 25.00% |
| JEF240920P00035000 | 2024-03-06 11:01AM EDT | 35.00 | 0.76 | 0.35 | 0.50 | 0.00 | - | 2 | 3 | 54.44% |
| JEF240920P00037500 | 2024-04-12 1:47PM EDT | 37.50 | 1.15 | 0.25 | 0.35 | 0.00 | - | 1 | 22 | 43.65% |
| JEF240920P00040000 | 2024-06-27 3:16PM EDT | 40.00 | 0.15 | 0.05 | 0.50 | 0.00 | - | 60 | 476 | 39.50% |
| JEF240920P00042500 | 2024-06-28 12:11PM EDT | 42.50 | 0.22 | 0.20 | 0.30 | -0.05 | -18.52% | 1 | 67 | 26.81% |
| JEF240920P00045000 | 2024-06-27 1:54PM EDT | 45.00 | 0.62 | 0.45 | 0.55 | 0.00 | - | 14 | 31 | 23.90% |
| JEF240920P00047500 | 2024-06-27 2:10PM EDT | 47.50 | 1.40 | 0.95 | 1.05 | 0.00 | - | 2 | 400 | 21.53% |
| JEF240920P00050000 | 2024-06-27 3:23PM EDT | 50.00 | 2.59 | 1.95 | 2.05 | 0.00 | - | 5 | 15 | 20.46% |
| JEF240920P00052500 | 2024-06-28 12:11PM EDT | 52.50 | 3.52 | 3.40 | 3.60 | -2.78 | -44.13% | 2 | 5 | 19.97% |
| JEF240920P00055000 | 2024-05-15 11:24AM EDT | 55.00 | 8.30 | 10.70 | 12.80 | 0.00 | - | - | 0 | 90.48% |
