La bourse ferme dans 1 h 38 min
CAC 40
7 621,52 +49,95 (+0,66 %) Euro Stoxx 50
4 909,66 +29,24 (+0,60 %) Dow Jones
38 870,16 +92,06 (+0,24 %) EUR/USD
1,0750 +0,0015 (+0,14 %) Gold future
2 334,70 +5,70 (+0,24 %) Bitcoin EUR
60 325,91 -411,57 (-0,68 %)
Jack Henry & Associates, Inc. (JKHY)
NasdaqGS - NasdaqGS Cours en temps réel. Devise en USD
Ajouter à la liste dynamique
À partir de 09:50AM EDT. Marché ouvert.
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 | 59.00 | 63.90 | 0.00 | - | 10 | 0 | 0.00% |
| JKHY240621C00150000 | 2024-05-31 10:01AM EDT | 150.00 | 12.67 | 12.80 | 17.00 | 0.00 | - | 1 | 4 | 98.88% |
| JKHY240621C00155000 | 2024-05-31 10:00AM EDT | 155.00 | 7.80 | 8.10 | 0.00 | 0.00 | - | 1 | 3 | 0.00% |
| JKHY240621C00160000 | 2024-06-13 9:30AM EDT | 160.00 | 2.20 | 3.40 | 7.50 | 0.00 | - | 10 | 31 | 61.52% |
| JKHY240621C00165000 | 2024-06-17 11:21AM EDT | 165.00 | 0.44 | 0.15 | 5.00 | 0.00 | - | 3 | 69 | 68.70% |
| JKHY240621C00170000 | 2024-06-14 9:30AM EDT | 170.00 | 0.50 | 0.00 | 0.00 | 0.00 | - | 1 | 70 | 6.25% |
| JKHY240621C00175000 | 2024-06-03 11:36AM EDT | 175.00 | 0.20 | 0.00 | 1.75 | 0.00 | - | 2 | 37 | 55.18% |
| JKHY240621C00180000 | 2024-06-12 1:10PM EDT | 180.00 | 0.05 | 0.00 | 0.20 | 0.00 | - | 1 | 573 | 49.61% |
| JKHY240621C00185000 | 2024-05-20 11:11AM EDT | 185.00 | 0.25 | 0.00 | 2.25 | 0.00 | - | 1 | 22 | 94.38% |
| JKHY240621C00190000 | 2024-03-08 10:30AM EDT | 190.00 | 2.90 | 0.65 | 2.55 | 0.00 | - | 1 | 9 | 121.68% |
| JKHY240621C00195000 | 2024-02-23 12:35PM EDT | 195.00 | 3.00 | 0.45 | 1.25 | 0.00 | - | 1 | 1 | 114.65% |
| JKHY240621C00200000 | 2024-02-26 12:27PM EDT | 200.00 | 1.15 | 0.45 | 1.10 | 0.00 | - | 1 | 2 | 124.61% |
| JKHY240621C00210000 | 2023-11-20 10:59AM EDT | 210.00 | 0.70 | 1.00 | 1.25 | 0.00 | - | - | 1 | 161.23% |
| JKHY240621C00220000 | 2024-01-24 10:30AM EDT | 220.00 | 0.70 | 0.00 | 2.85 | 0.00 | - | - | 3 | 194.43% |
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 | 407.91% |
| JKHY240621P00100000 | 2024-05-23 3:05PM EDT | 100.00 | 0.20 | 0.00 | 2.00 | 0.00 | - | 1 | 2 | 305.27% |
| JKHY240621P00105000 | 2024-04-22 3:21PM EDT | 105.00 | 0.06 | 0.00 | 0.00 | 0.00 | - | - | 0 | 50.00% |
| JKHY240621P00110000 | 2023-11-13 10:30AM EDT | 110.00 | 2.00 | 0.00 | 4.80 | 0.00 | - | - | 2 | 319.53% |
| JKHY240621P00115000 | 2024-01-30 4:30PM EDT | 115.00 | 0.90 | 0.00 | 4.80 | 0.00 | - | 1 | 1 | 292.33% |
| JKHY240621P00120000 | 2024-05-29 1:51PM EDT | 120.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 1 | 12 | 50.00% |
| JKHY240621P00125000 | 2024-05-22 9:30AM EDT | 125.00 | 0.05 | 0.00 | 2.00 | 0.00 | - | 3 | 5 | 189.11% |
| JKHY240621P00130000 | 2024-06-07 2:56PM EDT | 130.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 2 | 23 | 50.00% |
| JKHY240621P00135000 | 2024-05-07 1:55PM EDT | 135.00 | 0.50 | 0.00 | 4.80 | 0.00 | - | 1 | 14 | 191.16% |
| JKHY240621P00140000 | 2024-05-29 1:51PM EDT | 140.00 | 0.26 | 0.00 | 2.00 | 0.00 | - | 1 | 97 | 126.90% |
| JKHY240621P00145000 | 2024-06-06 1:44PM EDT | 145.00 | 0.20 | 0.00 | 2.00 | 0.00 | - | 1 | 6 | 106.64% |
| JKHY240621P00150000 | 2024-06-06 9:56AM EDT | 150.00 | 0.76 | 0.00 | 1.35 | 0.00 | - | 1 | 3 | 76.76% |
| JKHY240621P00155000 | 2024-06-11 10:28AM EDT | 155.00 | 0.90 | 0.00 | 1.40 | 0.00 | - | 1 | 19 | 58.20% |
| JKHY240621P00160000 | 2024-06-11 9:30AM EDT | 160.00 | 1.20 | 0.10 | 3.10 | 0.00 | - | 1 | 21 | 54.81% |
| JKHY240621P00165000 | 2024-06-17 11:21AM EDT | 165.00 | 5.44 | 0.10 | 4.80 | 0.00 | - | 3 | 46 | 73.19% |
| JKHY240621P00170000 | 2024-06-10 12:06PM EDT | 170.00 | 7.86 | 2.60 | 7.00 | 0.00 | - | 1 | 40 | 62.74% |
| JKHY240621P00175000 | 2024-05-28 9:30AM EDT | 175.00 | 7.30 | 7.10 | 12.00 | 0.00 | - | 1 | 10 | 86.13% |
