Mercado fechado
BOVESPA
128.150,71 -132,91 (-0,10%) MERVAL
38.390,84 +233,89 (+0,61%) MXX
57.583,08 +120,91 (+0,21%) PETROLEO CRU
80,00 +0,77 (+0,97%) OURO
2.419,80 +34,30 (+1,44%) Bitcoin USD
67.116,84 +227,99 (+0,34%)
Jabil Inc. (JBL)
NYSE - NYSE Preço Adiado. Moeda em USD.
Adicionar à lista
No fechamento: 04:00PM EDT
Pós-fechamento:
Opções de comprapara21 de junho 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| 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 | 283.28% |
| JBL240621C00080000 | 2023-12-08 11:09AM EDT | 80.00 | 41.30 | 46.50 | 51.00 | 0.00 | - | 20 | 19 | 242.11% |
| JBL240621C00085000 | 2024-05-13 12:59PM EDT | 85.00 | 33.02 | 29.60 | 33.00 | 0.00 | - | 3 | 13 | 80.62% |
| JBL240621C00090000 | 2024-05-13 1:10PM EDT | 90.00 | 27.26 | 24.50 | 27.90 | 0.00 | - | 2 | 14 | 67.24% |
| JBL240621C00095000 | 2024-03-28 3:47PM EDT | 95.00 | 40.54 | 23.70 | 25.40 | 0.00 | - | 19 | 46 | 94.21% |
| JBL240621C00100000 | 2024-05-15 11:29AM EDT | 100.00 | 15.90 | 15.60 | 18.80 | 0.00 | - | 2 | 11 | 56.57% |
| JBL240621C00105000 | 2024-05-16 1:21PM EDT | 105.00 | 12.75 | 12.20 | 13.00 | 0.00 | - | 3 | 28 | 51.27% |
| JBL240621C00110000 | 2024-05-17 1:59PM EDT | 110.00 | 9.20 | 9.20 | 9.50 | -0.20 | -2.13% | 1 | 97 | 48.90% |
| JBL240621C00115000 | 2024-05-17 2:45PM EDT | 115.00 | 6.40 | 6.40 | 6.70 | -0.30 | -4.48% | 29 | 891 | 47.82% |
| JBL240621C00120000 | 2024-05-17 11:39AM EDT | 120.00 | 4.35 | 4.20 | 4.50 | -0.46 | -9.56% | 3 | 1,848 | 46.85% |
| JBL240621C00125000 | 2024-05-17 12:13PM EDT | 125.00 | 2.66 | 2.75 | 2.95 | -0.14 | -5.00% | 2 | 901 | 46.66% |
| JBL240621C00130000 | 2024-05-17 3:39PM EDT | 130.00 | 1.82 | 1.70 | 1.90 | -0.04 | -2.15% | 59 | 1,009 | 46.86% |
| JBL240621C00135000 | 2024-05-17 3:42PM EDT | 135.00 | 1.15 | 1.05 | 1.20 | +0.04 | +3.60% | 3 | 954 | 47.19% |
| JBL240621C00140000 | 2024-05-17 11:07AM EDT | 140.00 | 0.65 | 0.60 | 0.75 | -0.10 | -13.33% | 43 | 759 | 47.63% |
| JBL240621C00145000 | 2024-05-17 2:05PM EDT | 145.00 | 0.40 | 0.30 | 0.50 | -0.14 | -25.93% | 9 | 923 | 48.88% |
| JBL240621C00150000 | 2024-05-09 2:14PM EDT | 150.00 | 0.42 | 0.15 | 0.75 | 0.00 | - | 1 | 393 | 53.08% |
| JBL240621C00155000 | 2024-05-10 9:36AM EDT | 155.00 | 0.58 | 0.10 | 0.75 | 0.00 | - | 1 | 335 | 57.42% |
| JBL240621C00160000 | 2024-05-15 9:30AM EDT | 160.00 | 0.10 | 0.10 | 1.00 | 0.00 | - | 1 | 87 | 65.33% |
| JBL240621C00165000 | 2024-05-15 3:27PM EDT | 165.00 | 0.19 | 0.00 | 0.80 | 0.00 | - | 1 | 256 | 65.92% |
| JBL240621C00170000 | 2024-05-14 10:53AM EDT | 170.00 | 0.10 | 0.00 | 1.00 | 0.00 | - | 4 | 207 | 73.10% |
| JBL240621C00175000 | 2024-04-16 9:58AM EDT | 175.00 | 0.36 | 0.00 | 1.05 | 0.00 | - | 3 | 449 | 77.98% |
| JBL240621C00180000 | 2024-04-09 10:48AM EDT | 180.00 | 0.50 | 0.00 | 1.25 | 0.00 | - | 1 | 77 | 84.72% |
| JBL240621C00185000 | 2024-05-15 11:50AM EDT | 185.00 | 0.10 | 0.00 | 1.00 | 0.00 | - | 2 | 116 | 85.16% |
| JBL240621C00190000 | 2024-04-19 9:51AM EDT | 190.00 | 0.28 | 0.00 | 0.75 | 0.00 | - | 30 | 42 | 84.67% |
| JBL240621C00195000 | 2024-05-03 11:18AM EDT | 195.00 | 0.05 | 0.00 | 0.75 | 0.00 | - | 5 | 6 | 88.09% |
| JBL240621C00200000 | 2024-05-14 2:35PM EDT | 200.00 | 0.10 | 0.00 | 0.75 | 0.00 | - | 1 | 23 | 91.50% |
| JBL240621C00210000 | 2024-03-14 9:47AM EDT | 210.00 | 0.70 | 0.00 | 0.75 | 0.00 | - | 51 | 54 | 97.85% |
| JBL240621C00220000 | 2024-03-14 1:06PM EDT | 220.00 | 0.40 | 0.00 | 1.35 | 0.00 | - | 3 | 8 | 114.36% |
Opções de vendapara21 de junho 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| JBL240621P00045000 | 2024-05-13 11:41AM EDT | 45.00 | 0.14 | 0.00 | 0.75 | 0.00 | - | 3 | 37 | 161.23% |
| 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 | 123.05% |
| JBL240621P00060000 | 2023-10-06 11:10AM EDT | 60.00 | 0.25 | 0.00 | 0.75 | 0.00 | - | 1 | 1 | 115.92% |
| JBL240621P00070000 | 2023-09-28 3:53PM EDT | 70.00 | 1.00 | 0.45 | 1.05 | 0.00 | - | 1 | 2 | 105.18% |
| JBL240621P00075000 | 2023-11-21 1:59PM EDT | 75.00 | 0.40 | 0.00 | 0.75 | 0.00 | - | 2 | 7 | 80.47% |
| JBL240621P00080000 | 2024-05-09 2:32PM EDT | 80.00 | 0.16 | 0.10 | 0.75 | 0.00 | - | 2 | 82 | 71.78% |
| JBL240621P00085000 | 2024-04-30 2:55PM EDT | 85.00 | 0.25 | 0.15 | 0.30 | -0.05 | -16.67% | 3 | 35 | 54.59% |
| JBL240621P00090000 | 2024-05-14 1:21PM EDT | 90.00 | 0.35 | 0.30 | 0.75 | 0.00 | - | 1 | 33 | 54.54% |
| JBL240621P00095000 | 2024-05-17 12:45PM EDT | 95.00 | 0.70 | 0.60 | 0.75 | 0.00 | - | 2 | 33 | 49.12% |
| JBL240621P00100000 | 2024-05-17 3:39PM EDT | 100.00 | 1.17 | 1.15 | 1.35 | -0.08 | -6.40% | 3 | 180 | 47.12% |
| JBL240621P00105000 | 2024-05-17 3:42PM EDT | 105.00 | 2.15 | 2.15 | 2.35 | -0.05 | -2.27% | 36 | 161 | 45.56% |
| JBL240621P00110000 | 2024-05-17 3:43PM EDT | 110.00 | 3.60 | 3.60 | 3.90 | +0.10 | +2.86% | 47 | 1,102 | 44.45% |
| JBL240621P00115000 | 2024-05-17 2:28PM EDT | 115.00 | 5.75 | 5.80 | 6.10 | +0.15 | +2.68% | 46 | 318 | 43.67% |
| JBL240621P00120000 | 2024-05-17 2:20PM EDT | 120.00 | 8.96 | 8.60 | 9.90 | +0.56 | +6.67% | 6 | 729 | 49.93% |
| JBL240621P00125000 | 2024-05-14 9:45AM EDT | 125.00 | 9.50 | 11.60 | 13.90 | 0.00 | - | 30 | 1,039 | 54.37% |
| JBL240621P00130000 | 2024-05-13 2:38PM EDT | 130.00 | 14.35 | 15.20 | 17.70 | 0.00 | - | 1 | 517 | 54.44% |
| JBL240621P00135000 | 2024-05-09 2:03PM EDT | 135.00 | 18.05 | 20.30 | 21.00 | 0.00 | - | 1 | 543 | 44.92% |
| JBL240621P00140000 | 2024-05-01 9:53AM EDT | 140.00 | 25.89 | 24.60 | 27.00 | 0.00 | - | 10 | 165 | 63.84% |
| JBL240621P00145000 | 2024-04-19 11:55AM EDT | 145.00 | 22.93 | 28.00 | 32.20 | 0.00 | - | 4 | 31 | 73.10% |
| JBL240621P00150000 | 2024-05-01 3:23PM EDT | 150.00 | 33.00 | 33.50 | 36.20 | 0.00 | - | 320 | 1 | 66.99% |
| JBL240621P00155000 | 2024-04-19 3:28PM EDT | 155.00 | 35.80 | 38.20 | 41.60 | 0.00 | - | 7 | 1 | 78.42% |
| JBL240621P00160000 | 2024-04-15 10:15AM EDT | 160.00 | 26.40 | 43.40 | 46.30 | 0.00 | - | 3 | 0 | 79.69% |
| 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% |
© 2024 Yahoo. Todos os direitos reservados.