Deutsche Märkte öffnen in 3 Stunden 39 Minuten
Nikkei 225
39.687,40 +104,32 (+0,26%) Dow Jones 30
39.118,86 -45,24 (-0,12%) Bitcoin EUR
58.925,64 +2.465,73 (+4,37%) CMC Crypto 200
1.315,79 +31,96 (+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:
Callsfür15. November 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| JEF241115C00025000 | 2024-01-09 4:34PM EDT | 25.00 | 15.18 | 14.60 | 17.60 | 0.00 | - | - | 12 | 0.00% |
| JEF241115C00035000 | 2024-01-12 10:46AM EDT | 35.00 | 7.31 | 7.50 | 7.90 | 0.00 | - | 9 | 13 | 0.00% |
| JEF241115C00037500 | 2024-05-17 9:32AM EDT | 37.50 | 9.95 | 6.60 | 8.20 | 0.00 | - | 2 | 4 | 0.00% |
| JEF241115C00040000 | 2024-06-26 10:31AM EDT | 40.00 | 6.90 | 9.00 | 12.60 | 0.00 | - | 2 | 22 | 60.57% |
| JEF241115C00042500 | 2024-06-26 9:48AM EDT | 42.50 | 5.30 | 8.30 | 8.50 | 0.00 | - | 1 | 188 | 33.89% |
| JEF241115C00045000 | 2024-06-28 9:53AM EDT | 45.00 | 6.40 | 6.30 | 6.50 | +0.50 | +8.47% | 1 | 192 | 31.35% |
| JEF241115C00047500 | 2024-06-28 10:30AM EDT | 47.50 | 5.00 | 4.50 | 6.60 | +1.75 | +53.85% | 2 | 532 | 45.37% |
| JEF241115C00050000 | 2024-06-28 9:38AM EDT | 50.00 | 3.19 | 3.10 | 3.30 | +0.62 | +24.12% | 1 | 387 | 27.97% |
| JEF241115C00052500 | 2024-06-28 9:53AM EDT | 52.50 | 2.05 | 1.95 | 2.10 | +0.60 | +41.38% | 2 | 75 | 26.26% |
| JEF241115C00055000 | 2024-06-25 2:40PM EDT | 55.00 | 0.50 | 1.15 | 1.35 | 0.00 | - | 4 | 183 | 26.00% |
| JEF241115C00060000 | 2024-06-27 3:27PM EDT | 60.00 | 0.25 | 0.30 | 0.50 | 0.00 | - | 101 | 125 | 25.71% |
Putsfür15. November 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| JEF241115P00030000 | 2024-04-22 9:30AM EDT | 30.00 | 0.30 | 0.00 | 0.00 | 0.00 | - | 1 | 31 | 25.00% |
| JEF241115P00032500 | 2024-03-21 12:37PM EDT | 32.50 | 0.43 | 0.55 | 0.65 | 0.00 | - | 1 | 1 | 53.42% |
| JEF241115P00035000 | 2024-05-14 10:55AM EDT | 35.00 | 0.35 | 0.45 | 0.60 | 0.00 | - | 1 | 3 | 46.00% |
| JEF241115P00037500 | 2024-02-15 2:51PM EDT | 37.50 | 2.15 | 0.85 | 1.45 | 0.00 | - | 1 | 13 | 52.49% |
| JEF241115P00040000 | 2024-06-27 9:50AM EDT | 40.00 | 0.44 | 0.35 | 0.45 | 0.00 | - | 6 | 258 | 29.52% |
| JEF241115P00042500 | 2024-06-28 9:52AM EDT | 42.50 | 0.70 | 0.60 | 0.75 | -0.85 | -54.84% | 1 | 238 | 27.74% |
| JEF241115P00045000 | 2024-06-20 1:47PM EDT | 45.00 | 2.40 | 0.70 | 1.25 | 0.00 | - | 104 | 147 | 26.37% |
| JEF241115P00047500 | 2024-06-28 2:12PM EDT | 47.50 | 1.80 | 1.75 | 1.95 | -0.15 | -7.69% | 2 | 111 | 24.71% |
| JEF241115P00050000 | 2024-05-22 3:10PM EDT | 50.00 | 4.60 | 5.00 | 7.10 | 0.00 | - | 46 | 50 | 57.35% |
| JEF241115P00052500 | 2024-03-14 10:46AM EDT | 52.50 | 9.20 | 10.20 | 11.90 | 0.00 | - | 1 | 1 | 77.44% |
