Deutsche Märkte öffnen in 4 Stunden 9 Minuten
Nikkei 225
39.687,40 +104,32 (+0,26%) Dow Jones 30
39.118,86 -45,24 (-0,12%) Bitcoin EUR
58.875,60 +2.388,40 (+4,23%) CMC Crypto 200
1.316,88 +33,05 (+2,57%) 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:
Callsfür19. Juli 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| JEF240719C00030000 | 2024-05-31 3:21PM EDT | 30.00 | 16.50 | 18.20 | 21.90 | 0.00 | - | 30 | 10 | 139.45% |
| JEF240719C00032500 | 2024-06-28 2:50PM EDT | 32.50 | 17.20 | 16.70 | 19.40 | +17.20 | - | 2 | 0 | 155.47% |
| JEF240719C00037500 | 2024-06-27 9:31AM EDT | 37.50 | 11.00 | 11.80 | 14.40 | +11.00 | - | - | 6 | 116.50% |
| JEF240719C00040000 | 2024-06-27 9:31AM EDT | 40.00 | 8.49 | 8.30 | 12.10 | 0.00 | - | 6 | 10 | 79.00% |
| JEF240719C00042500 | 2024-06-27 9:31AM EDT | 42.50 | 6.00 | 7.10 | 9.40 | 0.00 | - | 1 | 14 | 83.15% |
| JEF240719C00045000 | 2024-06-28 12:19PM EDT | 45.00 | 5.03 | 3.10 | 5.50 | +0.93 | +22.68% | 20 | 297 | 55.91% |
| JEF240719C00047500 | 2024-06-28 3:31PM EDT | 47.50 | 2.70 | 2.60 | 2.75 | +0.73 | +37.06% | 93 | 471 | 29.93% |
| JEF240719C00050000 | 2024-06-28 1:30PM EDT | 50.00 | 1.02 | 0.90 | 1.00 | +0.47 | +85.45% | 106 | 703 | 24.56% |
| JEF240719C00052500 | 2024-06-28 3:58PM EDT | 52.50 | 0.25 | 0.20 | 0.25 | +0.18 | +257.14% | 293 | 407 | 24.22% |
| JEF240719C00055000 | 2024-06-28 1:48PM EDT | 55.00 | 0.07 | 0.05 | 0.10 | +0.07 | - | 5 | 1 | 29.10% |
Putsfür19. Juli 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| JEF240719P00035000 | 2024-06-26 2:38PM EDT | 35.00 | 0.05 | 0.00 | 0.50 | +0.05 | - | - | 1 | 99.80% |
| JEF240719P00037500 | 2024-06-21 9:30AM EDT | 37.50 | 0.15 | 0.00 | 1.30 | 0.00 | - | 1 | 1 | 107.52% |
| JEF240719P00040000 | 2024-06-27 9:38AM EDT | 40.00 | 0.04 | 0.00 | 0.20 | 0.00 | - | 6 | 109 | 55.86% |
| JEF240719P00042500 | 2024-06-28 12:09PM EDT | 42.50 | 0.10 | 0.00 | 0.10 | +0.05 | +100.00% | 1 | 163 | 42.77% |
| JEF240719P00045000 | 2024-06-28 3:32PM EDT | 45.00 | 0.15 | 0.05 | 0.15 | +0.04 | +36.36% | 3 | 940 | 33.01% |
| JEF240719P00047500 | 2024-06-28 11:56AM EDT | 47.50 | 0.23 | 0.20 | 0.30 | -0.37 | -61.67% | 8 | 97 | 24.22% |
| JEF240719P00050000 | 2024-06-28 2:44PM EDT | 50.00 | 1.10 | 0.95 | 1.05 | +1.10 | - | 63 | 14 | 20.36% |
