Italia markets close in 6 hours 30 minutes
FTSE MIB
32.830,40 +165,19 (+0,51%) Dow Jones
38.589,16 -57,94 (-0,15%) Nasdaq
17.688,88 +21,28 (+0,12%) Nikkei 225
38.102,44 -712,12 (-1,83%) Petrolio
78,70 +0,25 (+0,32%) Bitcoin EUR
61.775,38 -73,62 (-0,12%)
Jabil Inc. (JBL)
NYSE - NYSE Prezzo differito. Valuta in USD.
Aggiungi a watchlist
Alla chiusura: 04:00PM EDT
Preborsa:
Opzioni d'acquistoper16 gennaio 2026
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Domanda | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| JBL260116C00055000 | 2024-01-10 4:16PM EDT | 55.00 | 79.82 | 87.60 | 92.30 | 0.00 | - | 1 | 1 | 138.86% |
| JBL260116C00060000 | 2023-12-12 11:08AM EDT | 60.00 | 67.93 | 71.50 | 76.50 | 0.00 | - | - | 5 | 89.48% |
| JBL260116C00070000 | 2023-12-14 1:43PM EDT | 70.00 | 68.40 | 63.50 | 68.50 | 0.00 | - | 4 | 5 | 80.69% |
| JBL260116C00075000 | 2024-04-30 2:19PM EDT | 75.00 | 53.22 | 50.70 | 55.30 | 0.00 | - | - | 4 | 52.22% |
| JBL260116C00080000 | 2024-04-26 11:32AM EDT | 80.00 | 49.10 | 49.10 | 51.80 | 0.00 | - | 1 | 5 | 53.76% |
| JBL260116C00085000 | 2024-06-12 10:15AM EDT | 85.00 | 45.28 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| JBL260116C00090000 | 2023-10-04 1:26PM EDT | 90.00 | 54.90 | 51.90 | 53.20 | 0.00 | - | - | 1 | 70.95% |
| JBL260116C00095000 | 2024-01-12 3:16PM EDT | 95.00 | 47.30 | 57.70 | 59.40 | 0.00 | - | - | 1 | 88.76% |
| JBL260116C00100000 | 2024-03-15 10:57AM EDT | 100.00 | 41.80 | 48.80 | 49.80 | 0.00 | - | 5 | 19 | 73.00% |
| JBL260116C00105000 | 2023-12-14 2:39PM EDT | 105.00 | 43.80 | 38.60 | 42.00 | 0.00 | - | 1 | 0 | 59.12% |
| JBL260116C00110000 | 2024-04-25 3:53PM EDT | 110.00 | 30.10 | 29.80 | 30.80 | 0.00 | - | 1 | 17 | 45.34% |
| JBL260116C00115000 | 2024-06-14 10:44AM EDT | 115.00 | 26.55 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 0.00% |
| JBL260116C00120000 | 2024-05-31 10:03AM EDT | 120.00 | 24.20 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.10% |
| JBL260116C00125000 | 2024-05-28 2:24PM EDT | 125.00 | 21.90 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.78% |
| JBL260116C00130000 | 2024-06-14 11:54AM EDT | 130.00 | 20.80 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 1.56% |
| JBL260116C00135000 | 2024-05-15 9:44AM EDT | 135.00 | 16.35 | 17.50 | 19.40 | 0.00 | - | 2 | 56 | 41.87% |
| JBL260116C00140000 | 2024-05-28 9:50AM EDT | 140.00 | 15.88 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
| JBL260116C00145000 | 2024-05-13 3:42PM EDT | 145.00 | 14.30 | 14.70 | 16.30 | 0.00 | - | 8 | 34 | 41.48% |
| JBL260116C00150000 | 2024-06-12 12:05PM EDT | 150.00 | 13.15 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 3.13% |
| JBL260116C00155000 | 2024-06-13 12:00PM EDT | 155.00 | 11.17 | 0.00 | 0.00 | 0.00 | - | 45 | 0 | 3.13% |
| JBL260116C00160000 | 2024-06-13 9:40AM EDT | 160.00 | 10.00 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 6.25% |
| JBL260116C00165000 | 2024-04-19 3:45PM EDT | 165.00 | 10.60 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 6.25% |
| JBL260116C00170000 | 2024-05-17 2:04PM EDT | 170.00 | 7.20 | 8.10 | 8.80 | 0.00 | - | 4 | 73 | 37.61% |
| JBL260116C00180000 | 2024-05-15 11:30AM EDT | 180.00 | 5.30 | 6.30 | 7.10 | 0.00 | - | 1 | 1 | 37.18% |
| JBL260116C00190000 | 2024-01-31 11:20AM EDT | 190.00 | 7.20 | 0.00 | 0.00 | 0.00 | - | - | 2 | 6.25% |
| JBL260116C00195000 | 2024-05-23 12:08PM EDT | 195.00 | 4.60 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 6.25% |
| JBL260116C00200000 | 2024-05-30 10:52AM EDT | 200.00 | 3.90 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 6.25% |
| JBL260116C00210000 | 2024-01-17 1:36PM EDT | 210.00 | 3.80 | 9.10 | 9.80 | 0.00 | - | 97 | 108 | 49.99% |
| JBL260116C00220000 | 2024-04-17 10:42AM EDT | 220.00 | 5.20 | 1.60 | 2.35 | 0.00 | - | - | 5 | 33.94% |
| JBL260116C00230000 | 2024-06-10 12:17PM EDT | 230.00 | 1.55 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
Opzioni di venditaper16 gennaio 2026
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Domanda | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| JBL260116P00055000 | 2023-09-29 1:14PM EDT | 55.00 | 1.36 | 0.10 | 2.30 | 0.00 | - | 3 | 8 | 48.35% |
| JBL260116P00070000 | 2024-04-18 2:34PM EDT | 70.00 | 2.25 | 2.60 | 3.10 | 0.00 | - | - | 1 | 39.04% |
| JBL260116P00075000 | 2024-04-17 3:22PM EDT | 75.00 | 2.75 | 3.40 | 5.00 | 0.00 | - | - | 4 | 41.68% |
| JBL260116P00080000 | 2024-04-30 10:07AM EDT | 80.00 | 3.90 | 3.80 | 4.20 | 0.00 | - | 1 | 9 | 35.05% |
| JBL260116P00085000 | 2024-03-15 10:56AM EDT | 85.00 | 5.30 | 4.00 | 4.50 | 0.00 | - | - | 4 | 32.14% |
| JBL260116P00090000 | 2024-05-15 11:38AM EDT | 90.00 | 7.00 | 5.80 | 6.40 | 0.00 | - | 1 | 26 | 33.32% |
| JBL260116P00095000 | 2024-05-15 12:33PM EDT | 95.00 | 8.20 | 7.10 | 7.80 | 0.00 | - | 1 | 2,002 | 32.61% |
| JBL260116P00100000 | 2024-06-12 12:05PM EDT | 100.00 | 8.57 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 3.13% |
| JBL260116P00105000 | 2024-06-13 12:00PM EDT | 105.00 | 10.40 | 0.00 | 0.00 | 0.00 | - | 45 | 0 | 3.13% |
| JBL260116P00110000 | 2024-05-15 11:59AM EDT | 110.00 | 14.00 | 12.20 | 14.90 | 0.00 | - | 1 | 15 | 33.71% |
| JBL260116P00115000 | 2024-05-16 12:54PM EDT | 115.00 | 16.40 | 14.40 | 16.80 | 0.00 | - | 1 | 42 | 32.42% |
| JBL260116P00120000 | 2024-05-15 1:15PM EDT | 120.00 | 19.02 | 16.70 | 18.30 | 0.00 | - | 1 | 24 | 30.18% |
| JBL260116P00125000 | 2024-04-05 12:15PM EDT | 125.00 | 14.70 | 20.60 | 21.40 | 0.00 | - | 1 | 2 | 30.34% |
| JBL260116P00130000 | 2024-01-31 4:37PM EDT | 130.00 | 19.50 | 14.00 | 15.30 | 0.00 | - | 1 | 12 | 14.55% |
| JBL260116P00135000 | 2024-05-22 1:16PM EDT | 135.00 | 25.00 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| JBL260116P00140000 | 2024-03-14 3:24PM EDT | 140.00 | 19.00 | 22.60 | 23.70 | 0.00 | - | 15 | 18 | 16.00% |
| JBL260116P00145000 | 2024-05-01 3:37PM EDT | 145.00 | 34.35 | 29.70 | 34.50 | 0.00 | - | 1 | 22 | 29.01% |
| JBL260116P00150000 | 2023-12-06 3:33PM EDT | 150.00 | 37.00 | 28.50 | 32.50 | 0.00 | - | 1 | 5 | 16.71% |
| JBL260116P00155000 | 2024-05-02 11:58AM EDT | 155.00 | 42.50 | 37.90 | 42.00 | 0.00 | - | 1 | 9 | 28.25% |
| JBL260116P00160000 | 2024-03-14 11:04AM EDT | 160.00 | 28.70 | 34.50 | 36.20 | 0.00 | - | 26 | 21 | 0.00% |
| JBL260116P00165000 | 2024-03-13 11:44AM EDT | 165.00 | 32.00 | 37.10 | 39.20 | 0.00 | - | - | 7 | 0.00% |
© 2024 Yahoo. Tutti i diritti riservati.