Mercado fechado
BOVESPA
124.305,57 -423,83 (-0,34%) MERVAL
38.390,84 +233,89 (+0,61%) MXX
55.413,12 -505,26 (-0,90%) PETROLEO CRU
77,80 +0,93 (+1,21%) OURO
2.335,20 -2,00 (-0,09%) Bitcoin USD
69.101,70 +363,83 (+0,53%)
Jabil Inc. (JBL)
NYSE - NYSE Preço Adiado. Moeda em USD.
Adicionar à lista
No fechamento: 04:00PM EDT
Pós-fechamento:
Opções de comprapara18 de outubro de 2024
| Nome do Contrato | Data da última transação | Preço de exercício | Último Preço | Preço de Compra | Preço de Venda | Alterar | % Variação | Volume | Posição em Aberto | Volatilidade Implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| JBL241018C00075000 | 2024-05-20 1:39PM EDT | 75.00 | 50.00 | 44.40 | 47.70 | 0.00 | - | 1 | 0 | 55.93% |
| JBL241018C00090000 | 2024-05-01 3:26PM EDT | 90.00 | 30.00 | 32.30 | 33.50 | 0.00 | - | 1 | 1 | 50.13% |
| JBL241018C00100000 | 2024-04-19 11:23AM EDT | 100.00 | 29.10 | 20.70 | 21.30 | 0.00 | - | 1 | 1 | 28.71% |
| JBL241018C00105000 | 2024-04-19 11:23AM EDT | 105.00 | 25.30 | 17.40 | 19.10 | 0.00 | - | 1 | 2 | 36.04% |
| JBL241018C00110000 | 2024-05-15 12:59PM EDT | 110.00 | 14.30 | 17.00 | 18.10 | 0.00 | - | 15 | 29 | 44.10% |
| JBL241018C00115000 | 2024-05-23 12:08PM EDT | 115.00 | 14.00 | 13.80 | 16.10 | 0.00 | - | 25 | 25 | 46.38% |
| JBL241018C00120000 | 2024-05-22 2:27PM EDT | 120.00 | 10.90 | 11.40 | 11.80 | 0.00 | - | 1 | 28 | 39.80% |
| JBL241018C00125000 | 2024-05-22 12:44PM EDT | 125.00 | 9.20 | 9.10 | 9.50 | 0.00 | - | 1 | 75 | 39.01% |
| JBL241018C00130000 | 2024-05-23 10:48AM EDT | 130.00 | 7.20 | 7.20 | 7.60 | 0.00 | - | 1 | 63 | 38.53% |
| JBL241018C00135000 | 2024-05-22 12:14PM EDT | 135.00 | 5.65 | 5.60 | 5.90 | 0.00 | - | 10 | 124 | 37.71% |
| JBL241018C00140000 | 2024-05-24 9:47AM EDT | 140.00 | 4.50 | 4.30 | 4.60 | +1.00 | +28.57% | 1 | 218 | 37.34% |
| JBL241018C00145000 | 2024-05-20 10:54AM EDT | 145.00 | 4.00 | 3.30 | 3.50 | 0.00 | - | 2 | 109 | 36.82% |
| JBL241018C00150000 | 2024-05-23 3:40PM EDT | 150.00 | 2.50 | 2.50 | 4.30 | 0.00 | - | 6 | 116 | 43.80% |
| JBL241018C00155000 | 2024-05-10 2:56PM EDT | 155.00 | 1.70 | 0.95 | 2.05 | 0.00 | - | 1 | 108 | 36.49% |
| JBL241018C00160000 | 2024-05-21 11:38AM EDT | 160.00 | 1.45 | 1.20 | 1.55 | 0.00 | - | 23 | 159 | 36.35% |
| JBL241018C00165000 | 2024-04-24 1:47PM EDT | 165.00 | 1.55 | 0.95 | 1.15 | 0.00 | - | 1 | 6 | 36.12% |
| JBL241018C00170000 | 2024-05-20 9:30AM EDT | 170.00 | 0.57 | 0.70 | 0.85 | 0.00 | - | 1 | 72 | 35.95% |
| JBL241018C00175000 | 2024-04-23 2:48PM EDT | 175.00 | 0.90 | 0.00 | 0.00 | 0.00 | - | 1 | 29 | 12.50% |
| JBL241018C00180000 | 2024-04-09 3:22PM EDT | 180.00 | 2.85 | 0.20 | 0.75 | 0.00 | - | 1 | 3 | 39.21% |
| JBL241018C00185000 | 2024-02-27 1:34PM EDT | 185.00 | 4.20 | 1.80 | 3.00 | 0.00 | - | 1 | 26 | 53.98% |
| JBL241018C00190000 | 2024-03-05 10:30AM EDT | 190.00 | 6.20 | 2.00 | 2.25 | 0.00 | - | 100 | 117 | 54.42% |
| JBL241018C00195000 | 2024-04-11 11:38AM EDT | 195.00 | 1.48 | 0.05 | 1.30 | 0.00 | - | 4 | 308 | 50.32% |
| JBL241018C00200000 | 2024-02-26 12:40PM EDT | 200.00 | 1.85 | 1.05 | 1.20 | 0.00 | - | 1 | 1 | 50.64% |
| JBL241018C00210000 | 2024-03-25 12:24PM EDT | 210.00 | 0.64 | 0.15 | 1.35 | 0.00 | - | 3 | 5 | 50.07% |
| JBL241018C00220000 | 2024-03-15 3:38PM EDT | 220.00 | 0.38 | 0.10 | 0.85 | 0.00 | - | 4 | 4 | 54.44% |
| JBL241018C00230000 | 2024-03-14 11:04AM EDT | 230.00 | 1.45 | 0.05 | 0.75 | 0.00 | - | 2 | 2 | 50.66% |
Opções de vendapara18 de outubro de 2024
| Nome do Contrato | Data da última transação | Preço de exercício | Último Preço | Preço de Compra | Preço de Venda | Alterar | % Variação | Volume | Posição em Aberto | Volatilidade Implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| JBL241018P00070000 | 2024-01-29 10:56AM EDT | 70.00 | 0.58 | 0.00 | 0.75 | 0.00 | - | - | 4 | 53.64% |
| JBL241018P00075000 | 2024-04-29 11:47AM EDT | 75.00 | 0.52 | 0.15 | 0.75 | 0.00 | - | - | 5 | 47.75% |
| JBL241018P00085000 | 2024-04-29 11:47AM EDT | 85.00 | 1.13 | 0.75 | 0.90 | 0.00 | - | 5 | 6 | 38.60% |
| JBL241018P00090000 | 2024-05-20 12:56PM EDT | 90.00 | 1.25 | 1.20 | 2.00 | 0.00 | - | 2 | 3 | 42.05% |
| JBL241018P00095000 | 2024-05-15 3:14PM EDT | 95.00 | 2.65 | 1.80 | 2.25 | 0.00 | - | 12 | 14 | 37.71% |
| JBL241018P00100000 | 2024-05-22 1:05PM EDT | 100.00 | 3.00 | 2.45 | 2.95 | 0.00 | - | 1 | 81 | 35.47% |
| JBL241018P00105000 | 2024-05-22 12:14PM EDT | 105.00 | 4.25 | 3.80 | 4.10 | 0.00 | - | 10 | 109 | 34.36% |
| JBL241018P00110000 | 2024-05-24 11:44AM EDT | 110.00 | 5.20 | 5.30 | 5.60 | -0.36 | -6.47% | 1 | 121 | 33.40% |
| JBL241018P00115000 | 2024-05-20 11:31AM EDT | 115.00 | 6.90 | 7.20 | 7.60 | 0.00 | - | 1 | 25 | 32.94% |
| JBL241018P00120000 | 2024-05-22 1:01PM EDT | 120.00 | 10.20 | 9.40 | 10.10 | 0.00 | - | 3 | 106 | 32.81% |
| JBL241018P00125000 | 2024-05-16 10:32AM EDT | 125.00 | 14.50 | 12.20 | 12.60 | 0.00 | - | 2 | 28 | 31.37% |
| JBL241018P00130000 | 2024-05-20 10:40AM EDT | 130.00 | 14.60 | 13.40 | 17.50 | 0.00 | - | 1 | 134 | 36.84% |
| JBL241018P00135000 | 2024-05-20 11:52AM EDT | 135.00 | 17.60 | 18.50 | 19.10 | 0.00 | - | 1 | 214 | 29.60% |
| JBL241018P00140000 | 2024-05-20 12:03PM EDT | 140.00 | 20.80 | 22.00 | 23.00 | 0.00 | - | 3 | 47 | 29.19% |
| JBL241018P00145000 | 2024-04-05 11:47AM EDT | 145.00 | 15.70 | 27.30 | 29.40 | 0.00 | - | 1 | 77 | 38.93% |
| JBL241018P00150000 | 2024-05-20 10:21AM EDT | 150.00 | 30.30 | 30.00 | 31.50 | 0.00 | - | 3 | 102 | 27.86% |
| JBL241018P00155000 | 2024-03-28 12:33PM EDT | 155.00 | 23.90 | 35.80 | 38.10 | 0.00 | - | 1 | 25 | 39.92% |
| JBL241018P00160000 | 2024-04-01 12:09PM EDT | 160.00 | 27.30 | 42.20 | 46.30 | 0.00 | - | 1 | 51 | 57.18% |
© 2024 Yahoo. Todos os direitos reservados.