La bourse est fermée
Dow Jones
39 908,00 +349,89 (+0,88 %) Nasdaq
16 742,39 +231,21 (+1,40 %) Nikkei 225
38 385,73 +29,67 (+0,08 %) EUR/USD
1,0886 +0,0065 (+0,60 %) HANG SENG
19 073,71 -41,35 (-0,22 %) Bitcoin EUR
60 726,52 +4 128,09 (+7,29 %)
Jabil Inc. (JBL)
NYSE - Nasdaq Cours en temps réel. Devise en USD
Ajouter à la liste dynamique
À la clôture : 04:00PM EDT
Échanges après Bourse :
Options d’achatpour21 juin 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| 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 | 264.11% |
| JBL240621C00080000 | 2023-12-08 11:09AM EDT | 80.00 | 41.30 | 46.50 | 51.00 | 0.00 | - | 20 | 19 | 225.46% |
| JBL240621C00085000 | 2024-05-13 12:59PM EDT | 85.00 | 33.02 | 29.30 | 32.60 | 0.00 | - | 3 | 13 | 60.45% |
| JBL240621C00090000 | 2024-05-13 1:10PM EDT | 90.00 | 27.26 | 26.00 | 28.00 | 0.00 | - | 2 | 14 | 69.53% |
| JBL240621C00095000 | 2024-03-28 3:47PM EDT | 95.00 | 40.54 | 23.70 | 25.40 | 0.00 | - | 19 | 46 | 85.73% |
| JBL240621C00100000 | 2024-05-15 11:29AM EDT | 100.00 | 15.90 | 16.90 | 17.60 | -23.60 | -59.75% | 2 | 10 | 50.15% |
| JBL240621C00105000 | 2024-05-06 2:42PM EDT | 105.00 | 16.40 | 13.00 | 15.40 | 0.00 | - | 2 | 25 | 55.66% |
| JBL240621C00110000 | 2024-05-15 11:27AM EDT | 110.00 | 8.50 | 9.60 | 10.00 | -2.30 | -21.30% | 9 | 94 | 47.77% |
| JBL240621C00115000 | 2024-05-15 3:29PM EDT | 115.00 | 7.15 | 6.70 | 7.10 | -1.05 | -12.80% | 530 | 452 | 46.30% |
| JBL240621C00120000 | 2024-05-15 3:56PM EDT | 120.00 | 4.60 | 4.50 | 4.70 | -0.73 | -13.70% | 457 | 1,597 | 44.41% |
| JBL240621C00125000 | 2024-05-15 3:33PM EDT | 125.00 | 3.06 | 2.80 | 3.10 | -0.42 | -12.07% | 634 | 1,330 | 44.21% |
| JBL240621C00130000 | 2024-05-15 3:33PM EDT | 130.00 | 1.96 | 1.70 | 1.95 | -0.24 | -10.91% | 321 | 972 | 43.88% |
| JBL240621C00135000 | 2024-05-15 1:39PM EDT | 135.00 | 1.00 | 1.05 | 2.05 | -0.28 | -21.87% | 2 | 953 | 52.66% |
| JBL240621C00140000 | 2024-05-15 9:31AM EDT | 140.00 | 0.80 | 0.65 | 0.80 | +0.05 | +6.67% | 10 | 738 | 45.12% |
| JBL240621C00145000 | 2024-05-15 3:27PM EDT | 145.00 | 0.54 | 0.35 | 0.60 | +0.02 | +3.85% | 4 | 925 | 47.51% |
| JBL240621C00150000 | 2024-05-09 2:14PM EDT | 150.00 | 0.42 | 0.15 | 1.30 | 0.00 | - | 1 | 393 | 55.03% |
| JBL240621C00155000 | 2024-05-10 9:36AM EDT | 155.00 | 0.58 | 0.00 | 2.30 | 0.00 | - | 1 | 335 | 67.04% |
| JBL240621C00160000 | 2024-05-15 9:30AM EDT | 160.00 | 0.10 | 0.10 | 1.15 | -0.84 | -89.36% | 1 | 87 | 62.84% |
| JBL240621C00165000 | 2024-05-15 3:27PM EDT | 165.00 | 0.19 | 0.05 | 0.45 | -0.23 | -54.76% | 1 | 256 | 56.93% |
| JBL240621C00170000 | 2024-05-14 10:53AM EDT | 170.00 | 0.10 | 0.05 | 1.35 | 0.00 | - | 4 | 207 | 73.19% |
| JBL240621C00175000 | 2024-04-16 9:58AM EDT | 175.00 | 0.36 | 0.05 | 2.20 | 0.00 | - | 3 | 449 | 85.55% |
| JBL240621C00180000 | 2024-04-09 10:48AM EDT | 180.00 | 0.50 | 0.00 | 1.25 | 0.00 | - | 1 | 77 | 79.54% |
| JBL240621C00185000 | 2024-05-15 11:50AM EDT | 185.00 | 0.10 | 0.00 | 0.60 | -0.35 | -77.78% | 2 | 116 | 73.39% |
| JBL240621C00190000 | 2024-04-19 9:51AM EDT | 190.00 | 0.28 | 0.00 | 1.35 | 0.00 | - | 30 | 42 | 88.13% |
| JBL240621C00195000 | 2024-05-03 11:18AM EDT | 195.00 | 0.05 | 0.00 | 1.35 | 0.00 | - | 5 | 6 | 91.65% |
| JBL240621C00200000 | 2024-05-14 2:35PM EDT | 200.00 | 0.10 | 0.00 | 0.10 | 0.00 | - | 1 | 23 | 66.02% |
| JBL240621C00210000 | 2024-03-14 9:47AM EDT | 210.00 | 0.70 | 0.00 | 0.75 | 0.00 | - | 51 | 54 | 92.04% |
| JBL240621C00220000 | 2024-03-14 1:06PM EDT | 220.00 | 0.40 | 0.00 | 1.35 | 0.00 | - | 3 | 8 | 107.57% |
Options de ventepour21 juin 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| JBL240621P00045000 | 2024-05-13 11:41AM EDT | 45.00 | 0.14 | 0.00 | 1.25 | 0.00 | - | 3 | 37 | 167.58% |
| JBL240621P00050000 | 2023-10-31 9:30AM EDT | 50.00 | 0.20 | 0.00 | 0.00 | 0.00 | - | 22 | 22 | 50.00% |
| JBL240621P00055000 | 2023-09-29 9:48AM EDT | 55.00 | 0.25 | 0.05 | 0.50 | 0.00 | - | 1 | 1 | 116.89% |
| JBL240621P00060000 | 2023-10-06 11:10AM EDT | 60.00 | 0.25 | 0.00 | 0.75 | 0.00 | - | 1 | 1 | 110.16% |
| JBL240621P00070000 | 2023-09-28 3:53PM EDT | 70.00 | 1.00 | 0.45 | 1.05 | 0.00 | - | 1 | 2 | 100.05% |
| JBL240621P00075000 | 2023-11-21 1:59PM EDT | 75.00 | 0.40 | 0.00 | 0.75 | 0.00 | - | 2 | 7 | 76.66% |
| JBL240621P00080000 | 2024-05-09 2:32PM EDT | 80.00 | 0.16 | 0.00 | 1.30 | 0.00 | - | 2 | 82 | 74.90% |
| JBL240621P00085000 | 2024-04-30 2:55PM EDT | 85.00 | 0.30 | 0.05 | 2.00 | 0.00 | - | 1 | 35 | 72.41% |
| JBL240621P00090000 | 2024-05-14 1:21PM EDT | 90.00 | 0.35 | 0.15 | 0.85 | 0.00 | - | 1 | 33 | 51.61% |
| JBL240621P00095000 | 2024-05-15 2:59PM EDT | 95.00 | 0.70 | 0.60 | 0.75 | +0.20 | +40.00% | 5 | 34 | 47.12% |
| JBL240621P00100000 | 2024-05-15 3:46PM EDT | 100.00 | 1.25 | 1.15 | 1.35 | +0.28 | +28.87% | 6 | 115 | 45.34% |
| JBL240621P00105000 | 2024-05-15 2:26PM EDT | 105.00 | 2.25 | 2.10 | 2.35 | +0.60 | +36.36% | 46 | 148 | 44.02% |
| JBL240621P00110000 | 2024-05-15 3:18PM EDT | 110.00 | 3.60 | 3.60 | 3.80 | +0.65 | +22.03% | 14 | 1,092 | 42.43% |
| JBL240621P00115000 | 2024-05-15 3:16PM EDT | 115.00 | 5.92 | 5.60 | 6.00 | +1.27 | +27.31% | 10 | 305 | 42.05% |
| JBL240621P00120000 | 2024-05-15 3:15PM EDT | 120.00 | 8.70 | 8.30 | 8.70 | +1.51 | +21.00% | 16 | 712 | 40.77% |
| JBL240621P00125000 | 2024-05-14 9:45AM EDT | 125.00 | 9.50 | 11.60 | 12.10 | 0.00 | - | 30 | 1,039 | 40.15% |
| JBL240621P00130000 | 2024-05-13 2:38PM EDT | 130.00 | 14.35 | 15.40 | 16.30 | 0.00 | - | 1 | 517 | 42.25% |
| JBL240621P00135000 | 2024-05-09 2:03PM EDT | 135.00 | 18.05 | 19.80 | 21.50 | 0.00 | - | 2 | 543 | 51.90% |
| JBL240621P00140000 | 2024-05-01 9:53AM EDT | 140.00 | 25.89 | 23.10 | 26.40 | 0.00 | - | 10 | 165 | 58.03% |
| JBL240621P00145000 | 2024-04-19 11:55AM EDT | 145.00 | 22.93 | 27.80 | 31.60 | 0.00 | - | 4 | 31 | 66.75% |
| JBL240621P00150000 | 2024-05-01 3:23PM EDT | 150.00 | 33.00 | 33.20 | 35.90 | 0.00 | - | 320 | 1 | 64.65% |
| JBL240621P00155000 | 2024-04-19 3:28PM EDT | 155.00 | 35.80 | 38.20 | 40.90 | 0.00 | - | 7 | 1 | 70.17% |
| JBL240621P00160000 | 2024-04-15 10:15AM EDT | 160.00 | 26.40 | 43.40 | 46.30 | 0.00 | - | 3 | 0 | 55.27% |
| 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% |
