Deutsche Märkte öffnen in 3 Stunden 58 Minuten
Nikkei 225
39.687,40 +104,32 (+0,26%) Dow Jones 30
39.118,86 -45,24 (-0,12%) Bitcoin EUR
58.918,31 +2.448,99 (+4,34%) CMC Crypto 200
1.314,63 +30,80 (+2,40%) 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. Dezember 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| JEF241220C00035000 | 2024-06-25 9:30AM EDT | 35.00 | 10.90 | 14.30 | 17.30 | 0.00 | - | 1 | 1 | 68.29% |
| JEF241220C00037500 | 2024-04-26 10:10AM EDT | 37.50 | 8.20 | 10.10 | 11.20 | 0.00 | - | 1 | 1 | 0.00% |
| JEF241220C00040000 | 2024-05-16 12:33PM EDT | 40.00 | 9.03 | 6.00 | 6.30 | 0.00 | - | 3 | 11 | 0.00% |
| JEF241220C00042500 | 2024-06-25 10:24AM EDT | 42.50 | 5.90 | 7.00 | 9.30 | 0.00 | - | 1 | 4 | 38.27% |
| JEF241220C00045000 | 2024-06-27 10:16AM EDT | 45.00 | 6.39 | 6.60 | 6.80 | 0.00 | - | 3 | 14 | 30.62% |
| JEF241220C00047500 | 2024-06-28 10:51AM EDT | 47.50 | 5.40 | 4.90 | 5.10 | +0.70 | +14.89% | 2 | 31 | 28.98% |
| JEF241220C00050000 | 2024-06-27 3:18PM EDT | 50.00 | 2.75 | 3.40 | 3.60 | 0.00 | - | 100 | 280 | 27.17% |
| JEF241220C00052500 | 2024-06-28 2:44PM EDT | 52.50 | 2.35 | 2.30 | 2.45 | +0.43 | +22.40% | 2 | 140 | 26.07% |
| JEF241220C00055000 | 2024-06-28 12:02PM EDT | 55.00 | 1.50 | 1.40 | 1.55 | +0.30 | +25.00% | 52 | 155 | 24.90% |
| JEF241220C00060000 | 2024-06-28 9:32AM EDT | 60.00 | 0.50 | 0.45 | 0.70 | +0.50 | - | 5 | 42 | 25.46% |
Putsfür20. Dezember 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| JEF241220P00032500 | 2024-05-14 10:55AM EDT | 32.50 | 0.34 | 0.35 | 0.45 | 0.00 | - | - | 1 | 44.34% |
| JEF241220P00035000 | 2024-04-18 3:49PM EDT | 35.00 | 1.20 | 0.40 | 0.50 | 0.00 | - | - | 2 | 39.11% |
| JEF241220P00037500 | 2024-06-25 9:50AM EDT | 37.50 | 0.66 | 0.35 | 0.45 | 0.00 | - | 1 | 12 | 32.08% |
| JEF241220P00040000 | 2024-06-27 12:18PM EDT | 40.00 | 0.60 | 0.55 | 0.65 | 0.00 | - | 1 | 101 | 29.49% |
| JEF241220P00042500 | 2024-06-27 3:20PM EDT | 42.50 | 1.05 | 0.85 | 1.00 | 0.00 | - | 5 | 5 | 27.69% |
| JEF241220P00045000 | 2024-06-20 3:54PM EDT | 45.00 | 2.63 | 1.40 | 1.55 | 0.00 | - | 2 | 100 | 26.31% |
| JEF241220P00047500 | 2024-06-26 10:37AM EDT | 47.50 | 4.10 | 2.10 | 2.30 | 0.00 | - | 50 | 51 | 24.81% |
| JEF241220P00052500 | 2024-05-28 9:45AM EDT | 52.50 | 6.40 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 0.00% |
