La bourse est fermée
CAC 40
8 167,50 -20,99 (-0,26 %) Euro Stoxx 50
5 064,14 -8,31 (-0,16 %) Dow Jones
40 003,59 +134,21 (+0,34 %) EUR/USD
1,0872 +0,0002 (+0,02 %) Gold future
2 419,80 +34,30 (+1,44 %) Bitcoin EUR
61 645,75 +95,89 (+0,16 %)
Jacobs Solutions Inc. (J)
NYSE - NYSE Prix différé. Devise en USD
Ajouter à la liste dynamique
À la clôture : 04:00PM EDT
Échanges après Bourse :
Options d’achatpour19 juillet 2024
| Nom du contrat | Date de la dernière transaction | Prix d’exercice | Dernier prix | Offre | Vente | Variation | % de variation | Volume | Position de place | Volatilité implicite |
|---|---|---|---|---|---|---|---|---|---|---|
| J240719C00065000 | 2024-01-19 4:53PM EDT | 65.00 | 68.74 | 81.10 | 86.00 | 0.00 | - | 1 | 13 | 246.85% |
| J240719C00070000 | 2023-11-28 2:59PM EDT | 70.00 | 56.00 | 59.30 | 64.00 | 0.00 | - | - | 1 | 0.00% |
| J240719C00090000 | 2024-04-17 1:43PM EDT | 90.00 | 55.89 | 44.80 | 49.50 | 0.00 | - | - | 1 | 63.94% |
| J240719C00100000 | 2024-05-03 3:39PM EDT | 100.00 | 49.36 | 35.10 | 39.50 | 0.00 | - | 5 | 5 | 52.59% |
| J240719C00115000 | 2024-02-13 12:39PM EDT | 115.00 | 32.92 | 34.50 | 38.30 | 0.00 | - | - | 2 | 118.43% |
| J240719C00120000 | 2024-01-09 3:38PM EDT | 120.00 | 15.80 | 26.30 | 28.60 | 0.00 | - | - | 1 | 86.18% |
| J240719C00125000 | 2024-02-06 10:30AM EDT | 125.00 | 19.70 | 0.00 | 0.00 | 0.00 | - | 1 | 2 | 0.00% |
| J240719C00130000 | 2024-04-10 2:08PM EDT | 130.00 | 17.70 | 10.80 | 11.80 | 0.00 | - | 2 | 44 | 37.38% |
| J240719C00135000 | 2024-05-15 3:38PM EDT | 135.00 | 5.80 | 4.80 | 5.10 | 0.00 | - | 2 | 51 | 19.46% |
| J240719C00140000 | 2024-05-17 10:40AM EDT | 140.00 | 2.45 | 2.25 | 2.60 | -0.43 | -14.93% | 6 | 157 | 18.21% |
| J240719C00145000 | 2024-05-17 2:33PM EDT | 145.00 | 1.00 | 0.85 | 1.05 | 0.00 | - | 2 | 208 | 17.01% |
| J240719C00150000 | 2024-05-17 2:41PM EDT | 150.00 | 0.40 | 0.20 | 0.45 | +0.05 | +14.29% | 34 | 616 | 17.43% |
| J240719C00155000 | 2024-05-14 12:25PM EDT | 155.00 | 0.40 | 0.00 | 1.65 | 0.00 | - | 1 | 228 | 31.67% |
| J240719C00160000 | 2024-05-10 11:16AM EDT | 160.00 | 1.30 | 0.00 | 0.75 | 0.00 | - | 1 | 205 | 29.00% |
| J240719C00165000 | 2024-04-26 1:30PM EDT | 165.00 | 0.55 | 0.00 | 0.75 | 0.00 | - | 3 | 94 | 32.98% |
| J240719C00170000 | 2024-05-06 3:11PM EDT | 170.00 | 0.30 | 0.00 | 0.75 | 0.00 | - | 2 | 13 | 36.72% |
| J240719C00175000 | 2024-04-01 12:00PM EDT | 175.00 | 0.55 | 0.00 | 4.80 | 0.00 | - | 1 | 15 | 54.98% |
Options de ventepour19 juillet 2024
| Nom du contrat | Date de la dernière transaction | Prix d’exercice | Dernier prix | Offre | Vente | Variation | % de variation | Volume | Position de place | Volatilité implicite |
|---|---|---|---|---|---|---|---|---|---|---|
| J240719P00065000 | 2024-01-12 1:41PM EDT | 65.00 | 0.15 | 0.00 | 0.75 | 0.00 | - | - | 3 | 93.65% |
| J240719P00070000 | 2023-12-06 2:28PM EDT | 70.00 | 0.15 | 0.00 | 4.20 | 0.00 | - | 1 | 2 | 122.56% |
| J240719P00080000 | 2023-11-16 11:04AM EDT | 80.00 | 0.50 | 0.10 | 0.95 | 0.00 | - | - | 1 | 74.41% |
| J240719P00085000 | 2024-03-22 9:30AM EDT | 85.00 | 0.05 | 0.00 | 0.75 | 0.00 | - | 5 | 9 | 62.99% |
| J240719P00090000 | 2023-12-18 1:30PM EDT | 90.00 | 0.70 | 0.35 | 0.70 | 0.00 | - | 5 | 16 | 60.11% |
| J240719P00095000 | 2024-01-19 2:27PM EDT | 95.00 | 0.74 | 0.00 | 0.75 | 0.00 | - | 2 | 2 | 50.10% |
| J240719P00100000 | 2024-04-04 11:46AM EDT | 100.00 | 0.20 | 0.00 | 0.75 | 0.00 | - | 3 | 5 | 50.95% |
| J240719P00105000 | 2024-02-05 1:53PM EDT | 105.00 | 0.90 | 0.00 | 1.75 | 0.00 | - | 1 | 4 | 55.90% |
| J240719P00110000 | 2024-02-15 12:54PM EDT | 110.00 | 0.64 | 0.00 | 0.85 | 0.00 | - | 1 | 19 | 39.36% |
| J240719P00115000 | 2024-02-20 12:12PM EDT | 115.00 | 0.60 | 0.00 | 0.75 | 0.00 | - | 1 | 7 | 31.92% |
| J240719P00120000 | 2024-04-23 11:02AM EDT | 120.00 | 0.41 | 0.00 | 3.10 | 0.00 | - | 2 | 15 | 42.99% |
| J240719P00125000 | 2024-02-05 2:52PM EDT | 125.00 | 3.10 | 1.15 | 1.30 | 0.00 | - | 2 | 9 | 23.78% |
| J240719P00130000 | 2024-05-15 1:51PM EDT | 130.00 | 1.00 | 1.05 | 1.20 | 0.00 | - | 2 | 40 | 16.09% |
| J240719P00135000 | 2024-05-16 3:30PM EDT | 135.00 | 2.38 | 2.50 | 2.70 | 0.00 | - | 1 | 100 | 15.11% |
| J240719P00140000 | 2024-05-15 2:59PM EDT | 140.00 | 4.42 | 4.70 | 5.30 | 0.00 | - | 10 | 112 | 14.14% |
| J240719P00145000 | 2024-05-15 3:12PM EDT | 145.00 | 7.80 | 6.50 | 11.30 | 0.00 | - | 2 | 168 | 26.33% |
| J240719P00150000 | 2024-04-23 1:50PM EDT | 150.00 | 7.70 | 11.00 | 15.90 | 0.00 | - | 3 | 77 | 30.51% |
| J240719P00160000 | 2024-03-19 11:13AM EDT | 160.00 | 12.10 | 14.30 | 17.20 | 0.00 | - | 20 | 10 | 0.00% |
