La bourse est fermée
Dow Jones
39 847,13 +289,02 (+0,73 %) Nasdaq
16 734,33 +223,15 (+1,35 %) Nikkei 225
38 385,73 +29,67 (+0,08 %) EUR/USD
1,0881 +0,0060 (+0,56 %) HANG SENG
19 073,71 -41,35 (-0,22 %) Bitcoin EUR
59 779,86 +3 508,95 (+6,24 %)
Jabil Inc. (JBL)
NYSE - Nasdaq Cours en temps réel. Devise en USD
Ajouter à la liste dynamique
À partir de 02:10PM EDT. Marché ouvert.
Options d’achatpour17 janvier 2025
| Nom du contrat | Date de la dernière transaction | Prix d’exercice | Dernier prix | Offre | Vente | Variation | % de variation | Volume | Position de place | Volatilité implicite |
|---|---|---|---|---|---|---|---|---|---|---|
| JBL250117C00055000 | 2023-12-14 10:37AM EDT | 55.00 | 75.50 | 73.50 | 78.50 | 0.00 | - | 1 | 1 | 156.08% |
| JBL250117C00060000 | 2023-10-02 10:09AM EDT | 60.00 | 71.91 | 68.10 | 71.40 | 0.00 | - | - | 0 | 135.95% |
| JBL250117C00065000 | 2024-02-28 3:45PM EDT | 65.00 | 80.65 | 69.80 | 73.90 | 0.00 | - | 1 | 1 | 157.52% |
| JBL250117C00075000 | 2024-03-26 10:18AM EDT | 75.00 | 63.75 | 47.00 | 48.60 | 0.00 | - | 1 | 2 | 74.36% |
| JBL250117C00080000 | 2024-03-15 3:56PM EDT | 80.00 | 48.20 | 56.70 | 60.00 | 0.00 | - | 1 | 11 | 126.94% |
| JBL250117C00085000 | 2024-04-22 9:51AM EDT | 85.00 | 39.70 | 34.80 | 37.00 | 0.00 | - | - | 1 | 52.52% |
| JBL250117C00090000 | 2024-04-22 10:30AM EDT | 90.00 | 33.70 | 30.80 | 31.50 | 0.00 | - | 3 | 15 | 48.51% |
| JBL250117C00095000 | 2023-12-27 2:35PM EDT | 95.00 | 40.70 | 35.20 | 38.00 | 0.00 | - | 1 | 8 | 75.26% |
| JBL250117C00100000 | 2024-05-01 11:41AM EDT | 100.00 | 23.08 | 23.70 | 24.10 | 0.00 | - | 1 | 31 | 44.44% |
| JBL250117C00105000 | 2024-04-19 10:09AM EDT | 105.00 | 29.20 | 20.40 | 20.90 | 0.00 | - | 3 | 20 | 43.14% |
| JBL250117C00110000 | 2024-04-22 10:27AM EDT | 110.00 | 20.67 | 17.50 | 17.80 | 0.00 | - | 3 | 13 | 41.52% |
| JBL250117C00115000 | 2024-05-07 12:42PM EDT | 115.00 | 17.94 | 14.90 | 15.20 | 0.00 | - | 16 | 22 | 40.66% |
| JBL250117C00120000 | 2024-05-15 9:40AM EDT | 120.00 | 12.97 | 12.50 | 12.80 | -2.63 | -16.86% | 1 | 75 | 39.69% |
| JBL250117C00125000 | 2024-05-10 1:19PM EDT | 125.00 | 11.90 | 10.40 | 10.80 | 0.00 | - | 5 | 30 | 39.14% |
| JBL250117C00130000 | 2024-05-15 12:06PM EDT | 130.00 | 8.40 | 8.70 | 8.90 | -1.70 | -16.83% | 2 | 98 | 38.24% |
| JBL250117C00135000 | 2024-05-14 12:28PM EDT | 135.00 | 8.40 | 7.10 | 7.40 | 0.00 | - | 3 | 1,483 | 37.82% |
| JBL250117C00140000 | 2024-05-01 10:40AM EDT | 140.00 | 6.20 | 5.80 | 6.10 | 0.00 | - | 1 | 107 | 37.40% |
| JBL250117C00145000 | 2024-05-01 11:11AM EDT | 145.00 | 4.90 | 4.70 | 4.90 | 0.00 | - | 2 | 207 | 36.70% |
| JBL250117C00150000 | 2024-05-02 11:56AM EDT | 150.00 | 4.50 | 3.80 | 4.00 | 0.00 | - | 10 | 160 | 36.42% |
| JBL250117C00155000 | 2024-05-02 10:09AM EDT | 155.00 | 3.30 | 3.00 | 3.20 | 0.00 | - | 2 | 149 | 35.98% |
| JBL250117C00160000 | 2024-05-08 11:31AM EDT | 160.00 | 3.10 | 2.45 | 2.55 | 0.00 | - | 52 | 420 | 35.61% |
| JBL250117C00165000 | 2024-04-05 1:11PM EDT | 165.00 | 9.90 | 2.60 | 2.95 | 0.00 | - | 4 | 17 | 39.43% |
| JBL250117C00170000 | 2024-03-13 10:04AM EDT | 170.00 | 13.25 | 7.10 | 7.50 | 0.00 | - | 1 | 54 | 57.03% |
| JBL250117C00175000 | 2024-04-24 12:24PM EDT | 175.00 | 2.10 | 1.20 | 1.30 | 0.00 | - | 1 | 129 | 35.00% |
| JBL250117C00180000 | 2024-03-15 2:41PM EDT | 180.00 | 3.00 | 4.60 | 4.90 | 0.00 | - | 1 | 143 | 52.55% |
| JBL250117C00185000 | 2024-03-06 12:04PM EDT | 185.00 | 13.00 | 5.50 | 5.90 | 0.00 | - | 73 | 126 | 57.91% |
| JBL250117C00190000 | 2024-03-15 11:13AM EDT | 190.00 | 2.45 | 3.20 | 3.50 | 0.00 | - | 40 | 55 | 50.59% |
| JBL250117C00195000 | 2024-04-29 10:21AM EDT | 195.00 | 0.85 | 0.25 | 1.55 | 0.00 | - | 1 | 13 | 42.96% |
| JBL250117C00200000 | 2024-04-30 11:24AM EDT | 200.00 | 0.75 | 0.30 | 0.90 | 0.00 | - | 4 | 94 | 39.65% |
| JBL250117C00210000 | 2024-04-12 9:47AM EDT | 210.00 | 1.95 | 0.15 | 1.25 | 0.00 | - | 47 | 53 | 45.09% |
| JBL250117C00220000 | 2024-04-04 3:18PM EDT | 220.00 | 1.48 | 0.10 | 0.65 | 0.00 | - | 1 | 101 | 42.16% |
Options de ventepour17 janvier 2025
| Nom du contrat | Date de la dernière transaction | Prix d’exercice | Dernier prix | Offre | Vente | Variation | % de variation | Volume | Position de place | Volatilité implicite |
|---|---|---|---|---|---|---|---|---|---|---|
| JBL250117P00055000 | 2024-01-08 11:41AM EDT | 55.00 | 0.30 | 0.00 | 1.00 | 0.00 | - | 2 | 4 | 50.44% |
| JBL250117P00060000 | 2023-11-29 1:52PM EDT | 60.00 | 0.80 | 0.25 | 0.60 | 0.00 | - | 3 | 8 | 46.75% |
| JBL250117P00070000 | 2024-04-19 12:20PM EDT | 70.00 | 0.80 | 0.40 | 1.10 | 0.00 | - | 3 | 16 | 42.43% |
| JBL250117P00075000 | 2024-04-03 1:23PM EDT | 75.00 | 0.99 | 1.20 | 1.30 | 0.00 | - | 4 | 22 | 39.19% |
| JBL250117P00080000 | 2024-03-12 3:50PM EDT | 80.00 | 0.82 | 0.35 | 2.15 | 0.00 | - | 5 | 26 | 39.91% |
| JBL250117P00085000 | 2024-03-28 12:05PM EDT | 85.00 | 1.20 | 2.25 | 2.40 | 0.00 | - | 2 | 61 | 36.18% |
| JBL250117P00090000 | 2024-04-30 1:12PM EDT | 90.00 | 3.00 | 3.00 | 3.30 | 0.00 | - | 1 | 101 | 35.27% |
| JBL250117P00095000 | 2024-02-26 4:44PM EDT | 95.00 | 2.40 | 2.00 | 2.20 | 0.00 | - | 1 | 35 | 25.54% |
| JBL250117P00100000 | 2024-05-14 12:10PM EDT | 100.00 | 5.00 | 5.50 | 5.70 | 0.00 | - | 1 | 158 | 33.11% |
| JBL250117P00105000 | 2024-04-19 12:21PM EDT | 105.00 | 7.38 | 7.10 | 7.40 | +0.92 | +14.24% | 2 | 993 | 32.37% |
| JBL250117P00110000 | 2024-05-14 2:09PM EDT | 110.00 | 8.30 | 9.00 | 9.30 | 0.00 | - | 12 | 202 | 31.34% |
| JBL250117P00115000 | 2024-05-03 2:50PM EDT | 115.00 | 11.40 | 11.30 | 11.60 | 0.00 | - | 1 | 31 | 30.54% |
| JBL250117P00120000 | 2024-04-19 3:55PM EDT | 120.00 | 13.38 | 13.90 | 14.30 | 0.00 | - | 120 | 1,823 | 29.93% |
| JBL250117P00125000 | 2024-05-06 10:05AM EDT | 125.00 | 15.30 | 16.90 | 17.20 | 0.00 | - | 1 | 76 | 28.98% |
| JBL250117P00130000 | 2024-04-22 9:31AM EDT | 130.00 | 17.82 | 18.90 | 21.10 | 0.00 | - | 1 | 166 | 29.96% |
| JBL250117P00135000 | 2024-05-06 10:16AM EDT | 135.00 | 21.70 | 23.30 | 23.90 | 0.00 | - | 1 | 2,027 | 26.86% |
| JBL250117P00140000 | 2024-05-01 9:53AM EDT | 140.00 | 28.09 | 27.30 | 28.00 | 0.00 | - | 10 | 243 | 26.82% |
| JBL250117P00145000 | 2024-04-04 2:48PM EDT | 145.00 | 18.30 | 28.80 | 30.40 | 0.00 | - | 10 | 86 | 15.50% |
| JBL250117P00150000 | 2024-04-19 11:54AM EDT | 150.00 | 30.12 | 35.10 | 36.20 | 0.00 | - | 4 | 100 | 23.79% |
| JBL250117P00155000 | 2024-04-03 1:10PM EDT | 155.00 | 24.50 | 38.30 | 39.70 | 0.00 | - | 2 | 97 | 0.00% |
| JBL250117P00160000 | 2024-04-19 12:42PM EDT | 160.00 | 40.20 | 43.30 | 46.70 | 0.00 | - | 2 | 47 | 30.73% |
| JBL250117P00165000 | 2024-04-01 1:32PM EDT | 165.00 | 32.40 | 47.30 | 51.30 | 0.00 | - | 5 | 5 | 30.32% |
| JBL250117P00170000 | 2023-09-21 10:14AM EDT | 170.00 | 64.00 | 45.00 | 45.90 | 0.00 | - | - | 0 | 0.00% |
| JBL250117P00175000 | 2024-03-08 4:22PM EDT | 175.00 | 31.80 | 36.00 | 38.20 | 0.00 | - | 1 | 1 | 0.00% |
