Deutsche Märkte öffnen in 3 Stunden 9 Minuten
Nikkei 225
38.695,29 -251,64 (-0,65%) Dow Jones 30
39.872,99 +66,22 (+0,17%) Bitcoin EUR
64.448,64 -1.298,84 (-1,98%) CMC Crypto 200
1.522,51 +33,97 (+2,28%) Nasdaq Compositive
16.832,62 +37,75 (+0,22%) S&P 500
5.321,41 +13,28 (+0,25%)
Jackson Financial Inc. (JXN)
NYSE - NYSE Verzögerter Preis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EDT
Nachbörse:
Callsfür21. Juni 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| JXN240621C00025000 | 2023-11-07 2:52PM EDT | 25.00 | 15.04 | 22.50 | 26.00 | 0.00 | - | - | 0 | 0.00% |
| JXN240621C00030000 | 2024-02-26 3:03PM EDT | 30.00 | 22.60 | 34.40 | 38.50 | 0.00 | - | 6 | 0 | 0.00% |
| JXN240621C00035000 | 2024-03-01 2:26PM EDT | 35.00 | 21.20 | 30.30 | 34.00 | 0.00 | - | 2 | 0 | 0.00% |
| JXN240621C00040000 | 2024-04-24 9:37AM EDT | 40.00 | 30.05 | 36.70 | 40.50 | 0.00 | - | 2 | 111 | 145.31% |
| JXN240621C00045000 | 2024-05-09 10:01AM EDT | 45.00 | 35.05 | 31.50 | 35.50 | 0.00 | - | 1 | 225 | 118.07% |
| JXN240621C00050000 | 2024-05-20 11:29AM EDT | 50.00 | 28.10 | 26.00 | 30.50 | 0.00 | - | 50 | 284 | 84.86% |
| JXN240621C00055000 | 2024-05-20 9:57AM EDT | 55.00 | 23.80 | 22.50 | 25.40 | 0.00 | - | 2 | 166 | 96.00% |
| JXN240621C00060000 | 2024-05-17 11:36AM EDT | 60.00 | 16.75 | 17.40 | 20.40 | 0.00 | - | 5 | 356 | 75.98% |
| JXN240621C00065000 | 2024-05-21 1:56PM EDT | 65.00 | 13.33 | 12.50 | 15.00 | -0.47 | -3.41% | 8 | 49 | 54.93% |
| JXN240621C00070000 | 2024-05-16 10:42AM EDT | 70.00 | 6.10 | 7.50 | 10.70 | 0.00 | - | 1 | 98 | 67.87% |
| JXN240621C00075000 | 2024-05-21 3:04PM EDT | 75.00 | 4.70 | 3.70 | 4.60 | +1.20 | +34.29% | 5 | 348 | 31.84% |
| JXN240621C00080000 | 2024-05-21 11:43AM EDT | 80.00 | 1.20 | 1.35 | 1.60 | 0.00 | - | 6 | 349 | 26.78% |
| JXN240621C00085000 | 2024-05-21 2:49PM EDT | 85.00 | 0.36 | 0.25 | 0.45 | -0.04 | -10.00% | 11 | 145 | 27.00% |
| JXN240621C00090000 | 2024-05-20 1:28PM EDT | 90.00 | 0.20 | 0.10 | 0.40 | 0.00 | - | 20 | 42 | 37.21% |
| JXN240621C00100000 | 2024-04-19 3:01PM EDT | 100.00 | 0.19 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 25.00% |
Putsfür21. Juni 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| JXN240621P00022500 | 2023-11-13 1:07PM EDT | 22.50 | 1.35 | 0.00 | 4.10 | 0.00 | - | - | 4 | 346.97% |
| JXN240621P00025000 | 2024-03-15 9:30AM EDT | 25.00 | 0.04 | 0.00 | 0.40 | 0.00 | - | 4 | 8 | 194.14% |
| JXN240621P00030000 | 2024-05-13 12:13PM EDT | 30.00 | 0.30 | 0.00 | 0.40 | 0.00 | - | 1 | 5 | 165.04% |
| JXN240621P00035000 | 2024-04-17 12:10PM EDT | 35.00 | 0.15 | 0.00 | 0.40 | 0.00 | - | 10 | 568 | 140.63% |
| JXN240621P00040000 | 2024-05-10 3:43PM EDT | 40.00 | 0.05 | 0.00 | 0.40 | 0.00 | - | 2 | 27 | 119.34% |
| JXN240621P00045000 | 2024-04-05 10:18AM EDT | 45.00 | 0.24 | 0.05 | 0.60 | 0.00 | - | 68 | 133 | 109.67% |
| JXN240621P00050000 | 2024-05-09 3:02PM EDT | 50.00 | 0.05 | 0.00 | 0.40 | 0.00 | - | 11 | 506 | 83.40% |
| JXN240621P00055000 | 2024-05-10 1:36PM EDT | 55.00 | 0.10 | 0.00 | 0.45 | 0.00 | - | 8 | 304 | 69.43% |
| JXN240621P00060000 | 2024-05-13 10:53AM EDT | 60.00 | 0.05 | 0.00 | 0.50 | 0.00 | - | 1 | 564 | 55.86% |
| JXN240621P00065000 | 2024-05-15 10:46AM EDT | 65.00 | 0.20 | 0.00 | 0.25 | 0.00 | - | 1 | 588 | 41.65% |
| JXN240621P00070000 | 2024-05-20 3:56PM EDT | 70.00 | 0.50 | 0.00 | 0.60 | 0.00 | - | 5 | 477 | 35.94% |
| JXN240621P00075000 | 2024-05-21 12:17PM EDT | 75.00 | 1.57 | 1.25 | 1.45 | -0.08 | -4.85% | 21 | 141 | 30.35% |
| JXN240621P00080000 | 2024-05-15 10:32AM EDT | 80.00 | 5.61 | 3.60 | 3.90 | 0.00 | - | 6 | 13 | 30.57% |
| JXN240621P00085000 | 2024-05-15 11:18AM EDT | 85.00 | 10.14 | 6.30 | 8.40 | 0.00 | - | 2 | 7 | 42.07% |
