Italia markets closed
FTSE MIB
35.398,82 -11,31 (-0,03%) Dow Jones
40.003,59 +134,21 (+0,34%) Nasdaq
16.685,97 -12,35 (-0,07%) Nikkei 225
38.787,38 -132,88 (-0,34%) Petrolio
79,96 +0,73 (+0,92%) Bitcoin EUR
61.582,86 +1.667,01 (+2,78%)
Jacobs Solutions Inc. (J)
NYSE - Nasdaq Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
Alla chiusura: 04:00PM EDT
Dopo ore:
Opzioni d'acquistoper15 novembre 2024
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| J241115C00065000 | 2023-11-30 10:54AM EDT | 65.00 | 64.50 | 64.60 | 69.50 | 0.00 | - | - | 1 | 0.00% |
| J241115C00090000 | 2023-12-11 3:41PM EDT | 90.00 | 43.00 | 45.10 | 49.90 | 0.00 | - | - | 1 | 56.95% |
| J241115C00100000 | 2024-05-07 10:50AM EDT | 100.00 | 45.20 | 36.50 | 41.00 | 0.00 | - | 2 | 3 | 51.22% |
| J241115C00115000 | 2023-12-29 12:47PM EDT | 115.00 | 22.90 | 28.60 | 30.80 | 0.00 | - | 1 | 1 | 51.35% |
| J241115C00120000 | 2024-03-14 10:16AM EDT | 120.00 | 34.40 | 28.30 | 31.50 | 0.00 | - | 7 | 4 | 57.47% |
| J241115C00125000 | 2024-02-01 11:49AM EDT | 125.00 | 19.30 | 25.50 | 28.60 | 0.00 | - | 1 | 13 | 56.82% |
| J241115C00130000 | 2024-05-17 11:27AM EDT | 130.00 | 12.50 | 12.40 | 13.70 | -11.70 | -48.35% | 2 | 39 | 27.03% |
| J241115C00135000 | 2024-05-14 1:20PM EDT | 135.00 | 11.19 | 9.10 | 9.90 | 0.00 | - | 1 | 13 | 23.92% |
| J241115C00140000 | 2024-05-15 12:07PM EDT | 140.00 | 7.50 | 6.60 | 7.10 | 0.00 | - | 1 | 19 | 22.47% |
| J241115C00145000 | 2024-05-17 11:10AM EDT | 145.00 | 4.76 | 4.50 | 5.00 | -0.04 | -0.83% | 5 | 511 | 21.69% |
| J241115C00150000 | 2024-05-15 3:05PM EDT | 150.00 | 3.62 | 2.75 | 3.30 | 0.00 | - | 1 | 197 | 20.78% |
| J241115C00155000 | 2024-05-17 11:19AM EDT | 155.00 | 1.95 | 1.75 | 2.20 | -0.55 | -22.00% | 1 | 116 | 20.49% |
| J241115C00160000 | 2024-04-24 11:05AM EDT | 160.00 | 4.30 | 0.95 | 2.25 | 0.00 | - | 1 | 188 | 23.63% |
| J241115C00165000 | 2024-04-17 9:46AM EDT | 165.00 | 3.50 | 0.00 | 2.90 | 0.00 | - | 1 | 114 | 28.84% |
| J241115C00170000 | 2024-04-03 12:42PM EDT | 170.00 | 3.90 | 2.05 | 2.45 | 0.00 | - | 4 | 100 | 29.76% |
| J241115C00175000 | 2024-04-30 11:18AM EDT | 175.00 | 1.45 | 0.00 | 4.80 | 0.00 | - | 1 | 8 | 40.87% |
| J241115C00180000 | 2024-04-26 11:19AM EDT | 180.00 | 0.95 | 0.00 | 4.80 | 0.00 | - | 1 | 61 | 43.44% |
| J241115C00185000 | 2024-03-13 12:10PM EDT | 185.00 | 1.75 | 0.65 | 3.20 | 0.00 | - | 10 | 7 | 39.91% |
| J241115C00190000 | 2023-10-26 12:29PM EDT | 190.00 | 1.40 | 0.00 | 5.00 | 0.00 | - | 1 | 2 | 48.91% |
| J241115C00200000 | 2023-11-22 10:38AM EDT | 200.00 | 0.20 | 0.00 | 1.00 | 0.00 | - | 1 | 4 | 34.41% |
| J241115C00220000 | 2024-05-08 12:11PM EDT | 220.00 | 0.05 | 0.05 | 4.80 | 0.00 | - | 2 | 37 | 60.23% |
Opzioni di venditaper15 novembre 2024
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| J241115P00065000 | 2023-12-01 1:09PM EDT | 65.00 | 0.30 | 0.00 | 0.80 | 0.00 | - | 1 | 1 | 55.13% |
| J241115P00070000 | 2023-12-01 3:51PM EDT | 70.00 | 0.45 | 0.00 | 5.00 | 0.00 | - | 1 | 12 | 74.78% |
| J241115P00080000 | 2024-04-19 9:30AM EDT | 80.00 | 0.15 | 0.05 | 0.80 | 0.00 | - | 6 | 9 | 47.10% |
| J241115P00085000 | 2024-01-11 12:43PM EDT | 85.00 | 0.84 | 0.00 | 5.00 | 0.00 | - | 10 | 14 | 56.71% |
| J241115P00090000 | 2024-02-27 11:15AM EDT | 90.00 | 0.50 | 0.00 | 2.75 | 0.00 | - | 11 | 12 | 52.87% |
| J241115P00095000 | 2024-02-07 11:26AM EDT | 95.00 | 0.82 | 0.00 | 3.50 | 0.00 | - | - | 4 | 51.66% |
| J241115P00100000 | 2023-12-12 10:52AM EDT | 100.00 | 2.20 | 1.65 | 1.85 | 0.00 | - | 3 | 6 | 37.57% |
| J241115P00105000 | 2024-02-29 1:48PM EDT | 105.00 | 0.95 | 0.10 | 5.00 | 0.00 | - | 1 | 30 | 47.58% |
| J241115P00110000 | 2024-05-02 10:13AM EDT | 110.00 | 0.90 | 0.00 | 4.50 | 0.00 | - | 3 | 49 | 40.23% |
| J241115P00115000 | 2024-05-13 10:58AM EDT | 115.00 | 1.00 | 0.00 | 4.50 | 0.00 | - | 2 | 26 | 35.03% |
| J241115P00120000 | 2024-04-25 12:42PM EDT | 120.00 | 1.90 | 0.90 | 1.85 | 0.00 | - | 2 | 52 | 20.23% |
| J241115P00125000 | 2024-05-06 9:52AM EDT | 125.00 | 1.60 | 2.35 | 2.75 | 0.00 | - | 6 | 22 | 19.10% |
| J241115P00130000 | 2024-05-13 11:44AM EDT | 130.00 | 3.80 | 3.00 | 4.00 | +0.60 | +18.75% | 11 | 35 | 17.92% |
| J241115P00135000 | 2024-05-08 1:30PM EDT | 135.00 | 5.20 | 5.20 | 5.80 | 0.00 | - | 1 | 14 | 16.96% |
| J241115P00140000 | 2024-05-16 9:43AM EDT | 140.00 | 8.00 | 7.40 | 8.10 | 0.00 | - | 2 | 133 | 15.79% |
| J241115P00145000 | 2024-04-18 11:58AM EDT | 145.00 | 8.40 | 9.70 | 11.10 | 0.00 | - | 1 | 374 | 14.75% |
| J241115P00150000 | 2024-04-30 11:59AM EDT | 150.00 | 10.60 | 13.20 | 17.00 | 0.00 | - | 1 | 247 | 21.23% |
| J241115P00155000 | 2024-04-29 11:53AM EDT | 155.00 | 13.20 | 17.60 | 20.90 | 0.00 | - | 1 | 81 | 21.02% |
© 2024 Yahoo. Tutti i diritti riservati.