Marchés français ouverture 5 h 33 min
Dow Jones
39 806,77 -196,82 (-0,49 %) Nasdaq
16 794,88 +108,91 (+0,65 %) Nikkei 225
39 178,12 +108,44 (+0,28 %) EUR/USD
1,0862 +0,0001 (+0,01 %) HANG SENG
19 636,22 +82,61 (+0,42 %) Bitcoin EUR
65 153,59 +4 045,21 (+6,62 %)
Jack Henry & Associates, Inc. (JKHY)
NasdaqGS - NasdaqGS 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| JKHY240621C00100000 | 2024-05-16 2:42PM EDT | 100.00 | 68.49 | 67.10 | 72.00 | 0.00 | - | 10 | 2 | 76.56% |
| JKHY240621C00150000 | 2024-04-26 10:05AM EDT | 150.00 | 18.20 | 17.50 | 22.40 | 0.00 | - | 1 | 5 | 51.71% |
| JKHY240621C00155000 | 2024-05-09 11:11AM EDT | 155.00 | 13.31 | 12.60 | 17.40 | 0.00 | - | 1 | 3 | 43.03% |
| JKHY240621C00160000 | 2024-05-02 1:13PM EDT | 160.00 | 7.90 | 7.70 | 12.00 | 0.00 | - | 3 | 21 | 31.64% |
| JKHY240621C00165000 | 2024-05-20 1:04PM EDT | 165.00 | 6.26 | 3.50 | 8.00 | +1.26 | +25.20% | 11 | 70 | 27.80% |
| JKHY240621C00170000 | 2024-05-16 2:21PM EDT | 170.00 | 2.70 | 2.00 | 4.40 | 0.00 | - | 14 | 70 | 23.29% |
| JKHY240621C00175000 | 2024-05-20 12:39PM EDT | 175.00 | 1.30 | 0.35 | 2.05 | +0.43 | +49.43% | 1 | 32 | 20.96% |
| JKHY240621C00180000 | 2024-05-20 1:30PM EDT | 180.00 | 0.55 | 0.30 | 1.00 | +0.20 | +57.14% | 2 | 573 | 21.34% |
| JKHY240621C00185000 | 2024-05-20 11:11AM EDT | 185.00 | 0.25 | 0.00 | 4.80 | -1.55 | -86.11% | 1 | 22 | 51.90% |
| JKHY240621C00190000 | 2024-03-08 10:30AM EDT | 190.00 | 2.90 | 0.65 | 2.55 | 0.00 | - | 1 | 9 | 44.78% |
| JKHY240621C00195000 | 2024-02-23 12:35PM EDT | 195.00 | 3.00 | 0.45 | 1.25 | 0.00 | - | 1 | 1 | 40.08% |
| JKHY240621C00200000 | 2024-02-26 12:27PM EDT | 200.00 | 1.15 | 0.45 | 1.10 | 0.00 | - | 1 | 2 | 43.41% |
| JKHY240621C00210000 | 2023-11-20 10:59AM EDT | 210.00 | 0.70 | 1.00 | 1.25 | 0.00 | - | - | 1 | 52.54% |
| JKHY240621C00220000 | 2024-01-24 10:30AM EDT | 220.00 | 0.70 | 0.00 | 2.85 | 0.00 | - | - | 3 | 64.23% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| JKHY240621P00095000 | 2024-01-05 10:30AM EDT | 95.00 | 0.70 | 0.00 | 4.80 | 0.00 | - | 1 | 2 | 148.29% |
| JKHY240621P00100000 | 2023-11-13 10:30AM EDT | 100.00 | 1.35 | 0.00 | 4.80 | 0.00 | - | - | 1 | 137.48% |
| JKHY240621P00105000 | 2024-04-22 3:21PM EDT | 105.00 | 0.06 | 0.00 | 4.80 | 0.00 | - | - | 1 | 127.15% |
| JKHY240621P00110000 | 2023-11-13 10:30AM EDT | 110.00 | 2.00 | 0.00 | 4.80 | 0.00 | - | - | 2 | 117.24% |
| JKHY240621P00115000 | 2024-01-30 4:30PM EDT | 115.00 | 0.90 | 0.00 | 4.80 | 0.00 | - | 1 | 1 | 107.72% |
| JKHY240621P00120000 | 2024-05-14 3:48PM EDT | 120.00 | 0.05 | 0.05 | 0.10 | 0.00 | - | 8 | 8 | 50.39% |
| JKHY240621P00125000 | 2023-11-28 11:48AM EDT | 125.00 | 2.00 | 1.25 | 2.35 | 0.00 | - | 1 | 2 | 82.42% |
| JKHY240621P00130000 | 2024-05-07 1:57PM EDT | 130.00 | 0.35 | 0.05 | 0.45 | 0.00 | - | 18 | 20 | 53.32% |
| JKHY240621P00135000 | 2024-05-07 1:55PM EDT | 135.00 | 0.50 | 0.00 | 4.80 | 0.00 | - | 1 | 14 | 72.44% |
| JKHY240621P00140000 | 2024-03-14 3:41PM EDT | 140.00 | 0.85 | 0.35 | 2.20 | 0.00 | - | 1 | 96 | 52.61% |
| JKHY240621P00145000 | 2024-05-08 12:03PM EDT | 145.00 | 0.38 | 0.05 | 4.80 | 0.00 | - | 1 | 7 | 56.04% |
| JKHY240621P00150000 | 2024-03-08 10:30AM EDT | 150.00 | 1.75 | 0.65 | 2.70 | 0.00 | - | 1 | 1 | 49.88% |
| JKHY240621P00155000 | 2024-05-13 3:46PM EDT | 155.00 | 1.18 | 0.00 | 3.50 | 0.00 | - | 1 | 18 | 46.64% |
| JKHY240621P00160000 | 2024-05-14 12:33PM EDT | 160.00 | 2.09 | 0.00 | 3.50 | 0.00 | - | 1 | 2 | 37.39% |
| JKHY240621P00165000 | 2024-05-20 2:26PM EDT | 165.00 | 1.32 | 0.30 | 2.60 | -0.93 | -41.33% | 5 | 40 | 22.68% |
| JKHY240621P00170000 | 2024-05-20 11:17AM EDT | 170.00 | 2.90 | 2.10 | 4.60 | -2.10 | -42.00% | 1 | 40 | 21.55% |
| JKHY240621P00175000 | 2024-03-14 1:09PM EDT | 175.00 | 9.10 | 9.80 | 11.60 | 0.00 | - | 1 | 11 | 42.01% |
