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
80,00 +0,77 (+0,97%) Bitcoin EUR
61.577,21 +49,36 (+0,08%)
Jefferies Financial Group Inc. (JEF)
NYSE - NYSE Prezzo differito. Valuta in USD.
Aggiungi a watchlist
Alla chiusura: 04:00PM EDT
Dopo ore:
Opzioni d'acquistoper21 giugno 2024
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| JEF240621C00020000 | 2024-01-29 3:10PM EDT | 20.00 | 20.90 | 21.40 | 21.70 | 0.00 | - | 4 | 23 | 0.00% |
| JEF240621C00022500 | 2023-11-28 2:10PM EDT | 22.50 | 12.40 | 17.90 | 19.60 | 0.00 | - | - | 2 | 0.00% |
| JEF240621C00025000 | 2023-11-14 3:10PM EDT | 25.00 | 10.60 | 14.10 | 15.30 | 0.00 | - | - | 1 | 0.00% |
| JEF240621C00027500 | 2024-01-08 3:55PM EDT | 27.50 | 13.60 | 11.50 | 15.50 | 0.00 | - | 1 | 14 | 0.00% |
| JEF240621C00030000 | 2023-11-09 4:49PM EDT | 30.00 | 5.30 | 7.80 | 8.10 | 0.00 | - | 1 | 8 | 0.00% |
| JEF240621C00032500 | 2024-02-09 10:51AM EDT | 32.50 | 8.35 | 9.40 | 12.90 | 0.00 | - | 1 | 29 | 0.00% |
| JEF240621C00035000 | 2024-05-03 2:16PM EDT | 35.00 | 9.80 | 12.30 | 12.90 | 0.00 | - | 10 | 1 | 67.38% |
| JEF240621C00037500 | 2024-05-16 12:33PM EDT | 37.50 | 10.07 | 8.50 | 11.60 | 0.00 | - | 3 | 0 | 52.25% |
| JEF240621C00040000 | 2024-05-13 1:03PM EDT | 40.00 | 6.43 | 7.40 | 7.80 | 0.00 | - | 4 | 95 | 50.20% |
| JEF240621C00042500 | 2024-05-17 11:46AM EDT | 42.50 | 4.52 | 5.00 | 5.30 | -0.58 | -11.37% | 4 | 182 | 36.96% |
| JEF240621C00045000 | 2024-05-17 3:43PM EDT | 45.00 | 2.77 | 2.80 | 3.00 | +0.08 | +2.97% | 16 | 1,194 | 27.64% |
| JEF240621C00047500 | 2024-05-17 1:30PM EDT | 47.50 | 1.00 | 1.15 | 1.25 | -0.10 | -9.09% | 10 | 601 | 22.85% |
| JEF240621C00050000 | 2024-05-17 3:31PM EDT | 50.00 | 0.35 | 0.25 | 0.35 | +0.05 | +16.67% | 58 | 136 | 21.00% |
| JEF240621C00055000 | 2024-04-12 9:38AM EDT | 55.00 | 0.05 | 0.00 | 1.00 | 0.00 | - | 1 | 1 | 57.37% |
Opzioni di venditaper21 giugno 2024
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| JEF240621P00017500 | 2024-02-02 11:34AM EDT | 17.50 | 0.05 | 0.00 | 0.75 | 0.00 | - | 25 | 25 | 197.85% |
| JEF240621P00027500 | 2023-10-25 12:41PM EDT | 27.50 | 1.50 | 0.60 | 0.70 | 0.00 | - | - | 1 | 133.50% |
| JEF240621P00030000 | 2024-04-12 9:30AM EDT | 30.00 | 0.04 | 0.00 | 0.15 | 0.00 | - | 1 | 14 | 73.83% |
| JEF240621P00032500 | 2024-01-16 10:59AM EDT | 32.50 | 0.54 | 0.25 | 0.35 | 0.00 | - | 4 | 39 | 81.74% |
| JEF240621P00035000 | 2024-05-02 11:59AM EDT | 35.00 | 0.12 | 0.00 | 0.75 | 0.00 | - | 2 | 639 | 72.36% |
| JEF240621P00037500 | 2024-05-06 3:58PM EDT | 37.50 | 0.10 | 0.00 | 0.20 | 0.00 | - | 3 | 84 | 50.59% |
| JEF240621P00040000 | 2024-05-09 12:29PM EDT | 40.00 | 0.10 | 0.00 | 0.10 | 0.00 | - | 1 | 537 | 33.50% |
| JEF240621P00042500 | 2024-05-14 3:25PM EDT | 42.50 | 0.22 | 0.05 | 0.15 | 0.00 | - | 1 | 454 | 25.88% |
| JEF240621P00045000 | 2024-05-16 3:16PM EDT | 45.00 | 0.35 | 0.35 | 0.40 | 0.00 | - | 1 | 88 | 21.53% |
| JEF240621P00047500 | 2024-05-14 11:51AM EDT | 47.50 | 1.85 | 1.05 | 1.15 | 0.00 | - | 10 | 14 | 18.07% |
© 2024 Yahoo. Tutti i diritti riservati.