Deutsche Märkte geschlossen
DAX
14.462,19 +230,90 (+1,62%) Euro Stoxx 50
3.808,86 +68,55 (+1,83%) Dow Jones 30
33.212,96 +575,77 (+1,76%) Gold
1.857,30 +3,40 (+0,18%) EUR/USD
1,0739 +0,0006 (+0,05%) BTC-EUR
27.017,68 -86,26 (-0,32%)
Jones Lang LaSalle Incorporated (JLL)
NYSE - Nasdaq Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EDT
Nachbörse:
Callsfür17. Juni 2022
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| JLL220617C00180000 | 2022-05-26 1:23PM EDT | 180.00 | 17.32 | 21.80 | 25.40 | 0.00 | - | 3 | 6 | 63.70% |
| JLL220617C00185000 | 2022-05-12 3:42PM EDT | 185.00 | 12.45 | 18.30 | 21.50 | 0.00 | - | 3 | 3 | 50.83% |
| JLL220617C00190000 | 2022-05-26 1:23PM EDT | 190.00 | 9.82 | 13.60 | 16.80 | 0.00 | - | 3 | 24 | 53.65% |
| JLL220617C00195000 | 2022-05-23 10:19AM EDT | 195.00 | 10.30 | 10.30 | 13.00 | +2.70 | +35.53% | 2 | 23 | 49.77% |
| JLL220617C00200000 | 2022-05-27 2:34PM EDT | 200.00 | 7.60 | 7.20 | 9.30 | +4.10 | +117.14% | 2 | 12 | 44.69% |
| JLL220617C00210000 | 2022-05-23 2:22PM EDT | 210.00 | 1.46 | 2.75 | 5.50 | 0.00 | - | 7 | 10 | 46.94% |
| JLL220617C00230000 | 2022-04-07 2:39PM EDT | 230.00 | 8.79 | 1.65 | 5.00 | 0.00 | - | 1 | 5 | 63.49% |
| JLL220617C00240000 | 2022-05-10 9:53AM EDT | 240.00 | 4.80 | 0.10 | 4.80 | 0.00 | - | 24 | 39 | 68.02% |
| JLL220617C00250000 | 2022-04-21 1:38PM EDT | 250.00 | 4.70 | 0.00 | 4.80 | 0.00 | - | 1 | 61 | 77.80% |
| JLL220617C00260000 | 2022-04-01 11:47AM EDT | 260.00 | 5.30 | 1.20 | 4.00 | 0.00 | - | 6 | 41 | 89.23% |
| JLL220617C00270000 | 2022-03-24 12:37PM EDT | 270.00 | 3.06 | 0.00 | 4.80 | 0.00 | - | 1 | 16 | 96.02% |
| JLL220617C00280000 | 2022-03-04 3:18PM EDT | 280.00 | 3.18 | 0.15 | 4.80 | 0.00 | - | 15 | 25 | 105.10% |
| JLL220617C00290000 | 2022-03-03 3:37PM EDT | 290.00 | 4.00 | 0.00 | 0.00 | 0.00 | - | 1 | 6 | 25.00% |
| JLL220617C00300000 | 2022-05-25 3:03PM EDT | 300.00 | 0.05 | 3.70 | 4.80 | 0.00 | - | 1 | 11 | 138.71% |
| JLL220617C00310000 | 2022-03-04 10:30AM EDT | 310.00 | 2.05 | 0.40 | 1.00 | 0.00 | - | 13 | 42 | 98.54% |
| JLL220617C00320000 | 2022-03-21 12:58PM EDT | 320.00 | 2.00 | 0.00 | 4.80 | 0.00 | - | 3 | 3 | 133.01% |
| JLL220617C00330000 | 2021-11-02 10:50AM EDT | 330.00 | 5.80 | 3.30 | 6.10 | 0.00 | - | - | 1 | 164.65% |
| JLL220617C00390000 | 2021-11-03 3:50PM EDT | 390.00 | 2.70 | 0.15 | 4.80 | 0.00 | - | - | 1 | 173.54% |
Putsfür17. Juni 2022
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| JLL220617P00125000 | 2021-12-13 1:11AM EDT | 125.00 | 0.85 | 0.00 | 0.00 | 0.00 | - | - | 0 | 50.00% |
| JLL220617P00130000 | 2021-12-07 10:30AM EDT | 130.00 | 1.25 | 0.00 | 0.00 | 0.00 | - | 1 | 4 | 50.00% |
| JLL220617P00135000 | 2021-12-07 10:30AM EDT | 135.00 | 1.45 | 0.10 | 4.90 | 0.00 | - | 1 | 5 | 135.01% |
| JLL220617P00140000 | 2021-12-02 10:30AM EDT | 140.00 | 2.00 | 0.45 | 5.00 | 0.00 | - | - | 1 | 128.47% |
| JLL220617P00145000 | 2021-12-02 11:55AM EDT | 145.00 | 2.61 | 0.60 | 4.90 | 0.00 | - | 3 | 4 | 119.24% |
| JLL220617P00150000 | 2022-03-30 11:25AM EDT | 150.00 | 0.05 | 0.00 | 4.80 | 0.00 | - | - | 0 | 105.57% |
| JLL220617P00155000 | 2021-11-17 10:30AM EDT | 155.00 | 1.85 | 0.00 | 0.00 | 0.00 | - | - | 1 | 25.00% |
| JLL220617P00160000 | 2022-04-27 9:41AM EDT | 160.00 | 1.15 | 0.00 | 4.80 | 0.00 | - | 1 | 3 | 87.98% |
| JLL220617P00165000 | 2022-05-20 3:16PM EDT | 165.00 | 3.89 | 0.00 | 4.80 | 0.00 | - | 2 | 5 | 79.39% |
| JLL220617P00170000 | 2022-01-26 11:07AM EDT | 170.00 | 2.87 | 2.45 | 3.40 | 0.00 | - | 1 | 1 | 75.90% |
| JLL220617P00175000 | 2022-05-20 3:16PM EDT | 175.00 | 5.46 | 0.50 | 5.00 | 0.00 | - | 2 | 12 | 65.60% |
| JLL220617P00180000 | 2022-03-04 12:20PM EDT | 180.00 | 5.30 | 0.00 | 4.80 | 0.00 | - | 2 | 0 | 54.00% |
| JLL220617P00185000 | 2022-05-20 10:16AM EDT | 185.00 | 6.65 | 1.80 | 5.00 | 0.00 | - | 1 | 90 | 52.84% |
| JLL220617P00190000 | 2022-05-23 1:32PM EDT | 190.00 | 4.90 | 2.65 | 3.70 | 0.00 | - | 1 | 176 | 45.37% |
| JLL220617P00195000 | 2022-05-27 9:49AM EDT | 195.00 | 4.50 | 3.80 | 5.30 | -9.22 | -67.20% | 1 | 5 | 44.56% |
| JLL220617P00200000 | 2022-05-16 12:12AM EDT | 200.00 | 16.87 | 5.50 | 7.50 | 0.00 | - | - | 1 | 44.58% |
| JLL220617P00210000 | 2022-05-09 9:50AM EDT | 210.00 | 13.80 | 11.00 | 14.00 | 0.00 | - | 1 | 2 | 48.50% |
| JLL220617P00220000 | 2022-05-09 3:08PM EDT | 220.00 | 26.50 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| JLL220617P00230000 | 2022-03-24 12:07PM EDT | 230.00 | 14.40 | 12.70 | 16.10 | 0.00 | - | 3 | 218 | 0.00% |
| JLL220617P00240000 | 2022-04-28 10:17AM EDT | 240.00 | 24.00 | 36.10 | 40.50 | 0.00 | - | 1 | 127 | 66.50% |
| JLL220617P00250000 | 2022-05-18 2:48PM EDT | 250.00 | 62.50 | 46.00 | 50.50 | 0.00 | - | 1 | 2 | 76.65% |
| JLL220617P00260000 | 2022-05-19 10:30AM EDT | 260.00 | 70.00 | 56.00 | 60.50 | 0.00 | - | 10 | 8 | 86.01% |
| JLL220617P00270000 | 2022-04-07 9:49AM EDT | 270.00 | 46.50 | 66.10 | 71.00 | 0.00 | - | 1 | 11 | 63.62% |
| JLL220617P00280000 | 2021-11-16 10:41AM EDT | 280.00 | 33.40 | 35.50 | 38.90 | 0.00 | - | - | 4 | 0.00% |
| JLL220617P00320000 | 2022-02-14 11:15AM EDT | 320.00 | 74.30 | 85.50 | 90.00 | 0.00 | - | 1 | 0 | 0.00% |
| JLL220617P00360000 | 2021-11-04 1:07PM EDT | 360.00 | 99.90 | 119.20 | 123.00 | 0.00 | - | - | 1 | 0.00% |
| JLL220617P00370000 | 2021-11-09 11:41AM EDT | 370.00 | 101.50 | 109.60 | 113.90 | 0.00 | - | - | 0 | 0.00% |
| JLL220617P00400000 | 2021-12-16 10:31AM EDT | 400.00 | 139.50 | 143.80 | 147.20 | 0.00 | - | - | 0 | 0.00% |
© 2022 Yahoo. Alle Rechte vorbehalten.
