Italia markets close in 1 hour 38 minutes
FTSE MIB
33.292,16 +384,11 (+1,17%) Dow Jones
38.872,32 +94,22 (+0,24%) Nasdaq
17.830,64 -26,38 (-0,15%) Nikkei 225
38.482,11 +379,67 (+1,00%) Petrolio
80,71 +0,38 (+0,47%) Bitcoin EUR
60.325,91 -411,57 (-0,68%)
Jabil Inc. (JBL)
NYSE - Nasdaq Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
In data: 09:51AM EDT. Mercato aperto.
Opzioni d'acquistoper21 giugno 2024
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Domanda | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| JBL240621C00045000 | 2023-06-06 1:25PM EDT | 45.00 | 49.75 | 63.40 | 66.90 | 0.00 | - | - | 10 | 0.00% |
| JBL240621C00075000 | 2023-12-13 10:55AM EDT | 75.00 | 47.94 | 53.10 | 57.50 | 0.00 | - | 1 | 5 | 458.59% |
| JBL240621C00080000 | 2023-12-08 11:09AM EDT | 80.00 | 41.30 | 46.50 | 51.00 | 0.00 | - | 20 | 19 | 339.94% |
| JBL240621C00085000 | 2024-05-13 12:59PM EDT | 85.00 | 33.02 | 33.90 | 37.10 | 0.00 | - | 3 | 13 | 0.00% |
| JBL240621C00090000 | 2024-05-13 1:10PM EDT | 90.00 | 27.26 | 29.80 | 32.20 | 0.00 | - | 2 | 14 | 0.00% |
| JBL240621C00095000 | 2024-06-17 10:40AM EDT | 95.00 | 28.22 | 31.00 | 34.80 | 0.00 | - | 4 | 48 | 194.34% |
| JBL240621C00100000 | 2024-06-12 2:11PM EDT | 100.00 | 20.21 | 26.10 | 29.00 | 0.00 | - | 1 | 21 | 144.73% |
| JBL240621C00105000 | 2024-06-12 2:11PM EDT | 105.00 | 15.56 | 21.20 | 24.30 | 0.00 | - | 1 | 28 | 132.32% |
| JBL240621C00110000 | 2024-06-17 3:10PM EDT | 110.00 | 16.06 | 17.10 | 19.60 | 0.00 | - | 21 | 97 | 130.96% |
| JBL240621C00115000 | 2024-06-17 2:43PM EDT | 115.00 | 13.00 | 12.50 | 14.90 | +1.31 | +11.21% | 1 | 1,025 | 112.55% |
| JBL240621C00120000 | 2024-06-17 3:40PM EDT | 120.00 | 9.50 | 9.40 | 11.60 | +1.12 | +15.43% | 1 | 1,937 | 122.12% |
| JBL240621C00125000 | 2024-06-18 9:35AM EDT | 125.00 | 7.80 | 6.70 | 8.00 | +2.00 | +34.78% | 27 | 1,624 | 118.24% |
| JBL240621C00130000 | 2024-06-18 9:33AM EDT | 130.00 | 6.10 | 4.00 | 5.30 | +2.20 | +56.41% | 27 | 1,535 | 111.28% |
| JBL240621C00135000 | 2024-06-18 9:36AM EDT | 135.00 | 3.65 | 3.30 | 4.00 | +0.85 | +29.82% | 38 | 1,958 | 125.78% |
| JBL240621C00140000 | 2024-06-18 9:35AM EDT | 140.00 | 2.50 | 2.00 | 2.60 | +1.00 | +71.43% | 5 | 906 | 124.02% |
| JBL240621C00145000 | 2024-06-18 9:30AM EDT | 145.00 | 1.50 | 0.60 | 1.65 | +0.55 | +57.89% | 2 | 1,028 | 114.55% |
| JBL240621C00150000 | 2024-06-17 3:58PM EDT | 150.00 | 0.76 | 0.45 | 1.00 | +0.21 | +61.76% | 2 | 656 | 118.46% |
| JBL240621C00155000 | 2024-06-18 9:35AM EDT | 155.00 | 0.40 | 0.35 | 0.60 | +0.16 | +47.06% | 5 | 785 | 122.46% |
| JBL240621C00160000 | 2024-06-18 9:30AM EDT | 160.00 | 0.10 | 0.10 | 0.40 | 0.00 | - | 4 | 1,206 | 121.09% |
| JBL240621C00165000 | 2024-06-18 9:30AM EDT | 165.00 | 0.05 | 0.05 | 0.75 | 0.00 | - | 4 | 488 | 146.09% |
| JBL240621C00170000 | 2024-06-18 9:36AM EDT | 170.00 | 0.10 | 0.05 | 0.75 | +0.05 | +100.00% | 3 | 373 | 158.98% |
| JBL240621C00175000 | 2024-06-18 9:32AM EDT | 175.00 | 0.05 | 0.00 | 0.10 | -0.02 | -28.57% | 255 | 448 | 125.78% |
| JBL240621C00180000 | 2024-06-18 9:31AM EDT | 180.00 | 0.05 | 0.00 | 0.10 | -0.03 | -37.50% | 1 | 177 | 135.55% |
| JBL240621C00185000 | 2024-05-22 9:30AM EDT | 185.00 | 0.10 | 0.00 | 0.05 | 0.00 | - | 1 | 126 | 134.38% |
| JBL240621C00190000 | 2024-05-30 10:52AM EDT | 190.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 214 | 266 | 142.19% |
| JBL240621C00195000 | 2024-05-20 11:42AM EDT | 195.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 5 | 11 | 150.00% |
| JBL240621C00200000 | 2024-05-20 11:42AM EDT | 200.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 399 | 422 | 157.81% |
| JBL240621C00210000 | 2024-05-20 11:42AM EDT | 210.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 51 | 62 | 50.00% |
| JBL240621C00220000 | 2024-05-21 9:30AM EDT | 220.00 | 0.25 | 0.00 | 0.75 | 0.00 | - | 1 | 31 | 260.74% |
Opzioni di venditaper21 giugno 2024
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Domanda | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| JBL240621P00045000 | 2024-05-13 11:41AM EDT | 45.00 | 0.14 | 0.00 | 1.35 | 0.00 | - | 3 | 37 | 562.70% |
| JBL240621P00050000 | 2024-05-20 3:44PM EDT | 50.00 | 0.08 | 0.00 | 0.05 | 0.00 | - | 12 | 34 | 325.00% |
| JBL240621P00055000 | 2023-09-29 9:48AM EDT | 55.00 | 0.25 | 0.05 | 0.50 | 0.00 | - | 1 | 1 | 396.48% |
| JBL240621P00060000 | 2023-10-06 11:10AM EDT | 60.00 | 0.25 | 0.00 | 0.75 | 0.00 | - | 1 | 1 | 377.34% |
| JBL240621P00070000 | 2024-05-20 9:51AM EDT | 70.00 | 0.05 | 0.00 | 0.75 | 0.00 | - | 1 | 2 | 307.62% |
| JBL240621P00075000 | 2024-05-20 9:51AM EDT | 75.00 | 0.11 | 0.00 | 0.75 | 0.00 | - | 10 | 17 | 276.17% |
| JBL240621P00080000 | 2024-05-09 2:32PM EDT | 80.00 | 0.16 | 0.00 | 2.10 | 0.00 | - | 2 | 82 | 305.37% |
| JBL240621P00085000 | 2024-06-13 11:59AM EDT | 85.00 | 0.09 | 0.00 | 0.00 | 0.00 | - | 1 | 37 | 50.00% |
| JBL240621P00090000 | 2024-06-17 10:06AM EDT | 90.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 1 | 375 | 129.69% |
| JBL240621P00095000 | 2024-06-18 9:33AM EDT | 95.00 | 0.05 | 0.05 | 0.10 | -0.03 | -37.50% | 509 | 138 | 127.34% |
| JBL240621P00100000 | 2024-06-18 9:32AM EDT | 100.00 | 0.15 | 0.15 | 0.25 | -0.05 | -25.00% | 4 | 739 | 125.78% |
| JBL240621P00105000 | 2024-06-18 9:32AM EDT | 105.00 | 0.40 | 0.25 | 0.60 | -0.17 | -29.82% | 5 | 1,121 | 121.48% |
| JBL240621P00110000 | 2024-06-18 9:34AM EDT | 110.00 | 0.80 | 0.65 | 1.05 | -0.35 | -30.43% | 62 | 1,204 | 117.38% |
| JBL240621P00115000 | 2024-06-18 9:33AM EDT | 115.00 | 1.80 | 1.35 | 1.85 | -0.35 | -16.28% | 42 | 1,167 | 113.67% |
| JBL240621P00120000 | 2024-06-18 9:31AM EDT | 120.00 | 2.83 | 2.00 | 3.50 | -1.07 | -27.44% | 3 | 1,176 | 108.84% |
| JBL240621P00125000 | 2024-06-17 3:37PM EDT | 125.00 | 6.10 | 4.30 | 5.80 | 0.00 | - | 69 | 1,032 | 115.19% |
| JBL240621P00130000 | 2024-06-17 2:57PM EDT | 130.00 | 9.27 | 6.80 | 8.40 | 0.00 | - | 5 | 511 | 112.99% |
| JBL240621P00135000 | 2024-06-13 9:30AM EDT | 135.00 | 15.38 | 9.40 | 12.00 | 0.00 | - | 1 | 542 | 109.03% |
| JBL240621P00140000 | 2024-06-18 9:30AM EDT | 140.00 | 16.00 | 13.40 | 15.70 | -10.22 | -38.98% | 5 | 165 | 109.03% |
| JBL240621P00145000 | 2024-04-19 11:55AM EDT | 145.00 | 22.93 | 28.00 | 32.20 | 0.00 | - | 4 | 31 | 352.83% |
| JBL240621P00150000 | 2024-05-01 3:23PM EDT | 150.00 | 33.00 | 29.10 | 33.40 | 0.00 | - | 320 | 1 | 304.30% |
| JBL240621P00155000 | 2024-04-19 3:28PM EDT | 155.00 | 35.80 | 0.00 | 0.00 | 0.00 | - | 7 | 1 | 0.00% |
| JBL240621P00160000 | 2024-04-15 10:15AM EDT | 160.00 | 26.40 | 43.40 | 46.30 | 0.00 | - | 3 | 0 | 423.36% |
| JBL240621P00165000 | 2024-03-08 2:14PM EDT | 165.00 | 18.90 | 24.10 | 27.10 | 0.00 | - | 8 | 1 | 0.00% |
| JBL240621P00170000 | 2024-03-15 10:33AM EDT | 170.00 | 42.80 | 35.40 | 37.90 | 0.00 | - | 1 | 0 | 0.00% |
© 2024 Yahoo. Tutti i diritti riservati.