Deutsche Märkte schließen in 6 Stunden 13 Minuten
DAX
18.308,38 +130,76 (+0,72%) Euro Stoxx 50
4.960,09 +24,12 (+0,49%) Dow Jones 30
39.112,16 -299,05 (-0,76%) Gold
2.328,00 -2,80 (-0,12%) EUR/USD
1,0702 -0,0014 (-0,13%) Bitcoin EUR
57.422,43 +495,04 (+0,87%)
Juniper Networks, Inc. (JNPR)
NYSE - NYSE Verzögerter Preis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EDT
Vorbörslich:
Callsfür19. Juli 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| JNPR240719C00024000 | 2023-12-14 12:01PM EDT | 24.00 | 6.20 | 12.80 | 16.20 | 0.00 | - | 1 | 0 | 250.00% |
| JNPR240719C00025000 | 2024-02-13 1:31PM EDT | 25.00 | 12.50 | 10.40 | 13.10 | 0.00 | - | - | 4 | 157.62% |
| JNPR240719C00026000 | 2024-01-04 11:53AM EDT | 26.00 | 5.00 | 10.40 | 13.50 | 0.00 | - | - | 1 | 196.58% |
| JNPR240719C00027000 | 2023-12-07 12:08PM EDT | 27.00 | 3.50 | 4.00 | 4.20 | 0.00 | - | 13 | 13 | 0.00% |
| JNPR240719C00028000 | 2024-01-04 10:36AM EDT | 28.00 | 3.50 | 8.80 | 11.80 | 0.00 | - | 7 | 9 | 181.40% |
| JNPR240719C00029000 | 2024-06-24 12:12PM EDT | 29.00 | 7.75 | 6.30 | 9.00 | 0.00 | - | 25 | 3 | 106.64% |
| JNPR240719C00030000 | 2024-04-04 2:33PM EDT | 30.00 | 7.40 | 3.90 | 7.20 | 0.00 | - | 1 | 9 | 115.82% |
| JNPR240719C00031000 | 2024-06-03 1:37PM EDT | 31.00 | 5.40 | 4.30 | 7.00 | 0.00 | - | 11 | 11 | 84.72% |
| JNPR240719C00032000 | 2024-04-08 9:30AM EDT | 32.00 | 5.10 | 0.00 | 0.00 | 0.00 | - | 10 | 33 | 0.00% |
| JNPR240719C00033000 | 2024-06-25 2:47PM EDT | 33.00 | 2.76 | 1.40 | 5.50 | -1.34 | -32.68% | 15 | 8 | 56.20% |
| JNPR240719C00034000 | 2024-03-07 10:51AM EDT | 34.00 | 4.00 | 1.20 | 6.00 | 0.00 | - | 21 | 27 | 78.86% |
| JNPR240719C00035000 | 2024-06-20 1:14PM EDT | 35.00 | 1.07 | 0.50 | 1.60 | 0.00 | - | 3 | 26 | 37.35% |
| JNPR240719C00036000 | 2024-06-25 3:42PM EDT | 36.00 | 0.35 | 0.30 | 0.35 | -0.10 | -22.22% | 156 | 11 | 15.67% |
| JNPR240719C00037000 | 2024-06-24 2:55PM EDT | 37.00 | 0.05 | 0.00 | 0.35 | 0.00 | - | 72 | 147 | 24.71% |
| JNPR240719C00038000 | 2024-06-10 9:44AM EDT | 38.00 | 0.05 | 0.00 | 0.30 | 0.00 | - | 1 | 122 | 30.47% |
| JNPR240719C00039000 | 2024-04-01 9:30AM EDT | 39.00 | 0.30 | 0.00 | 0.00 | 0.00 | - | 1 | 726 | 12.50% |
| JNPR240719C00040000 | 2024-06-25 12:54PM EDT | 40.00 | 0.03 | 0.00 | 0.05 | -0.02 | -40.00% | 13 | 1,194 | 27.74% |
| JNPR240719C00041000 | 2024-03-14 1:39PM EDT | 41.00 | 0.10 | 0.00 | 0.10 | 0.00 | - | 2 | 16 | 36.91% |
| JNPR240719C00042000 | 2024-01-10 10:30AM EDT | 42.00 | 0.20 | 0.00 | 0.00 | 0.00 | - | - | 10 | 12.50% |
Putsfür19. Juli 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| JNPR240719P00015000 | 2024-01-09 10:37AM EDT | 15.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | - | 271 | 50.00% |
| JNPR240719P00023000 | 2024-01-09 11:43AM EDT | 23.00 | 0.18 | 0.00 | 0.05 | 0.00 | - | - | 7 | 75.78% |
| JNPR240719P00024000 | 2024-01-08 3:23PM EDT | 24.00 | 0.37 | 0.00 | 0.05 | 0.00 | - | 2 | 102 | 69.53% |
| JNPR240719P00025000 | 2023-11-28 2:55PM EDT | 25.00 | 1.00 | 0.50 | 0.60 | 0.00 | - | - | 16 | 118.16% |
| JNPR240719P00026000 | 2023-12-29 11:24AM EDT | 26.00 | 0.79 | 0.00 | 0.10 | 0.00 | - | 100 | 100 | 62.89% |
| JNPR240719P00027000 | 2024-03-05 1:30PM EDT | 27.00 | 0.10 | 0.00 | 0.10 | 0.00 | - | 1 | 22 | 56.25% |
| JNPR240719P00028000 | 2024-01-10 2:00PM EDT | 28.00 | 0.10 | 0.00 | 0.10 | 0.00 | - | 12 | 204 | 56.84% |
| JNPR240719P00029000 | 2024-04-25 2:42PM EDT | 29.00 | 0.10 | 0.00 | 0.10 | 0.00 | - | 1 | 10 | 49.81% |
| JNPR240719P00030000 | 2024-01-10 2:31PM EDT | 30.00 | 0.15 | 0.00 | 0.15 | 0.00 | - | 16 | 17 | 47.27% |
| JNPR240719P00031000 | 2024-05-07 12:30PM EDT | 31.00 | 0.15 | 0.00 | 0.20 | 0.00 | - | 7 | 24 | 43.36% |
| JNPR240719P00032000 | 2024-01-10 2:00PM EDT | 32.00 | 0.15 | 0.00 | 0.25 | 0.00 | - | 2 | 9 | 38.28% |
| JNPR240719P00033000 | 2024-06-25 3:43PM EDT | 33.00 | 0.15 | 0.00 | 0.20 | 0.00 | - | 20 | 62 | 27.93% |
| JNPR240719P00034000 | 2024-06-25 3:16PM EDT | 34.00 | 0.50 | 0.00 | 0.60 | +0.30 | +150.00% | 8 | 184 | 33.69% |
| JNPR240719P00035000 | 2024-06-25 3:58PM EDT | 35.00 | 0.50 | 0.20 | 0.80 | +0.25 | +100.00% | 21 | 1,022 | 28.37% |
| JNPR240719P00036000 | 2024-04-24 10:28AM EDT | 36.00 | 1.00 | 0.40 | 5.00 | 0.00 | - | 1 | 17 | 66.60% |
| JNPR240719P00037000 | 2024-06-11 10:46AM EDT | 37.00 | 1.80 | 1.40 | 5.00 | 0.00 | - | 3 | 197 | 63.82% |
| JNPR240719P00038000 | 2024-03-28 9:30AM EDT | 38.00 | 1.00 | 3.00 | 6.00 | 0.00 | - | 1 | 2 | 82.08% |
| JNPR240719P00039000 | 2024-06-14 10:16AM EDT | 39.00 | 4.07 | 3.30 | 6.00 | 0.00 | - | 2 | 2 | 65.92% |
| JNPR240719P00040000 | 2024-03-01 4:15PM EDT | 40.00 | 2.65 | 1.70 | 5.50 | 0.00 | - | 5 | 0 | 68.80% |
