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
69.182,18 +577,32 (+0,84%)
Jabil Inc. (JBL)
NYSE - Nasdaq Preço em Tempo Real. 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 | 270.39% |
| JBL240621C00080000 | 2023-12-08 11:09AM EDT | 80.00 | 41.30 | 46.50 | 51.00 | 0.00 | - | 20 | 19 | 227.37% |
| JBL240621C00085000 | 2024-05-13 12:59PM EDT | 85.00 | 33.02 | 33.00 | 36.30 | 0.00 | - | 3 | 13 | 53.91% |
| JBL240621C00090000 | 2024-05-13 1:10PM EDT | 90.00 | 27.26 | 28.90 | 32.00 | 0.00 | - | 2 | 14 | 76.51% |
| JBL240621C00095000 | 2024-05-21 10:27AM EDT | 95.00 | 23.80 | 24.70 | 26.90 | 0.00 | - | 2 | 47 | 71.53% |
| JBL240621C00100000 | 2024-05-20 2:11PM EDT | 100.00 | 24.01 | 20.30 | 20.80 | 0.00 | - | 1 | 12 | 55.47% |
| JBL240621C00105000 | 2024-05-20 3:58PM EDT | 105.00 | 17.98 | 14.60 | 17.60 | 0.00 | - | 1 | 28 | 51.61% |
| JBL240621C00110000 | 2024-05-20 2:32PM EDT | 110.00 | 16.00 | 11.50 | 13.80 | 0.00 | - | 15 | 98 | 54.66% |
| JBL240621C00115000 | 2024-05-24 3:08PM EDT | 115.00 | 8.50 | 8.60 | 8.90 | +0.70 | +8.97% | 4 | 788 | 49.83% |
| JBL240621C00120000 | 2024-05-24 1:11PM EDT | 120.00 | 5.86 | 5.80 | 6.10 | +0.31 | +5.59% | 13 | 1,602 | 48.49% |
| JBL240621C00125000 | 2024-05-24 2:41PM EDT | 125.00 | 3.85 | 3.80 | 4.00 | +0.36 | +10.32% | 22 | 1,457 | 47.80% |
| JBL240621C00130000 | 2024-05-24 11:47AM EDT | 130.00 | 2.43 | 2.35 | 2.55 | +0.29 | +13.55% | 5 | 1,009 | 47.78% |
| JBL240621C00135000 | 2024-05-24 3:35PM EDT | 135.00 | 1.47 | 1.40 | 1.55 | +0.22 | +17.60% | 9 | 1,002 | 47.66% |
| JBL240621C00140000 | 2024-05-24 3:35PM EDT | 140.00 | 0.85 | 0.80 | 0.95 | +0.03 | +3.66% | 14 | 864 | 48.24% |
| JBL240621C00145000 | 2024-05-24 1:05PM EDT | 145.00 | 0.52 | 0.45 | 0.60 | +0.12 | +30.00% | 3 | 935 | 49.37% |
| JBL240621C00150000 | 2024-05-23 11:39AM EDT | 150.00 | 0.90 | 0.25 | 0.40 | 0.00 | - | 1 | 411 | 51.03% |
| JBL240621C00155000 | 2024-05-23 10:33AM EDT | 155.00 | 0.40 | 0.10 | 0.75 | 0.00 | - | 2 | 337 | 57.37% |
| JBL240621C00160000 | 2024-05-24 11:16AM EDT | 160.00 | 0.15 | 0.10 | 0.25 | -0.25 | -62.50% | 1 | 89 | 53.71% |
| JBL240621C00165000 | 2024-05-15 3:27PM EDT | 165.00 | 0.19 | 0.05 | 1.00 | 0.00 | - | 1 | 256 | 70.70% |
| JBL240621C00170000 | 2024-05-24 11:07AM EDT | 170.00 | 0.75 | 0.05 | 0.70 | +0.60 | +400.00% | 12 | 211 | 71.09% |
| JBL240621C00175000 | 2024-05-20 9:44AM EDT | 175.00 | 0.11 | 0.00 | 0.10 | 0.00 | - | 3 | 449 | 56.84% |
| JBL240621C00180000 | 2024-05-20 2:16PM EDT | 180.00 | 0.15 | 0.05 | 0.10 | 0.00 | - | 1 | 78 | 63.48% |
| JBL240621C00185000 | 2024-05-22 9:30AM EDT | 185.00 | 0.10 | 0.00 | 0.65 | 0.00 | - | 1 | 126 | 82.42% |
| JBL240621C00190000 | 2024-05-20 9:34AM EDT | 190.00 | 0.05 | 0.00 | 1.35 | 0.00 | - | 6 | 42 | 98.19% |
| JBL240621C00195000 | 2024-05-20 11:42AM EDT | 195.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 5 | 11 | 65.63% |
| JBL240621C00200000 | 2024-05-20 11:42AM EDT | 200.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 399 | 422 | 68.75% |
| JBL240621C00210000 | 2024-05-20 11:42AM EDT | 210.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 51 | 62 | 74.22% |
| JBL240621C00220000 | 2024-05-21 9:30AM EDT | 220.00 | 0.25 | 0.00 | 1.35 | 0.00 | - | 1 | 31 | 121.44% |
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 | 0.15 | 0.00 | - | 3 | 37 | 148.44% |
| JBL240621P00050000 | 2024-05-20 3:44PM EDT | 50.00 | 0.08 | 0.00 | 0.15 | 0.00 | - | 12 | 34 | 133.59% |
| JBL240621P00055000 | 2023-09-29 9:48AM EDT | 55.00 | 0.25 | 0.05 | 0.50 | 0.00 | - | 1 | 1 | 143.75% |
| JBL240621P00060000 | 2023-10-06 11:10AM EDT | 60.00 | 0.25 | 0.00 | 0.75 | 0.00 | - | 1 | 1 | 136.04% |
| JBL240621P00070000 | 2024-05-20 9:51AM EDT | 70.00 | 0.05 | 0.45 | 1.85 | 0.00 | - | 1 | 2 | 137.40% |
| JBL240621P00075000 | 2024-05-20 9:51AM EDT | 75.00 | 0.11 | 0.00 | 0.25 | 0.00 | - | 2 | 17 | 80.66% |
| JBL240621P00080000 | 2024-05-09 2:32PM EDT | 80.00 | 0.16 | 0.00 | 0.25 | 0.00 | - | 2 | 82 | 70.70% |
| JBL240621P00085000 | 2024-05-21 9:30AM EDT | 85.00 | 0.12 | 0.10 | 1.00 | 0.00 | - | 1 | 37 | 80.18% |
| JBL240621P00090000 | 2024-05-21 10:16AM EDT | 90.00 | 0.25 | 0.15 | 0.75 | 0.00 | - | 2 | 38 | 66.06% |
| JBL240621P00095000 | 2024-05-24 12:44PM EDT | 95.00 | 0.35 | 0.20 | 0.45 | +0.01 | +2.94% | 1 | 39 | 51.95% |
| JBL240621P00100000 | 2024-05-24 3:22PM EDT | 100.00 | 0.66 | 0.55 | 0.75 | -0.04 | -5.71% | 4 | 242 | 51.90% |
| JBL240621P00105000 | 2024-05-24 3:31PM EDT | 105.00 | 1.19 | 1.10 | 1.25 | -0.08 | -6.30% | 12 | 231 | 48.36% |
| JBL240621P00110000 | 2024-05-24 2:51PM EDT | 110.00 | 2.17 | 2.15 | 2.25 | -0.23 | -9.58% | 4 | 1,231 | 46.92% |
| JBL240621P00115000 | 2024-05-24 1:09PM EDT | 115.00 | 3.64 | 3.60 | 3.80 | -0.48 | -11.65% | 36 | 433 | 45.70% |
| JBL240621P00120000 | 2024-05-24 3:44PM EDT | 120.00 | 5.97 | 5.80 | 6.10 | -0.61 | -9.27% | 10 | 1,130 | 45.41% |
| JBL240621P00125000 | 2024-05-24 11:57AM EDT | 125.00 | 8.20 | 8.70 | 9.10 | -1.07 | -11.54% | 5 | 1,034 | 45.40% |
| JBL240621P00130000 | 2024-05-23 3:43PM EDT | 130.00 | 13.07 | 11.80 | 12.70 | 0.00 | - | 1 | 511 | 45.48% |
| JBL240621P00135000 | 2024-05-21 10:19AM EDT | 135.00 | 18.00 | 16.20 | 17.40 | 0.00 | - | 4 | 543 | 52.52% |
| JBL240621P00140000 | 2024-05-01 9:53AM EDT | 140.00 | 25.89 | 20.40 | 21.30 | 0.00 | - | 10 | 165 | 47.51% |
| JBL240621P00145000 | 2024-04-19 11:55AM EDT | 145.00 | 22.93 | 28.00 | 32.20 | 0.00 | - | 4 | 31 | 97.07% |
| JBL240621P00150000 | 2024-05-01 3:23PM EDT | 150.00 | 33.00 | 28.50 | 32.50 | 0.00 | - | 320 | 1 | 78.37% |
| JBL240621P00155000 | 2024-04-19 3:28PM EDT | 155.00 | 35.80 | 0.00 | 0.00 | 0.00 | - | 7 | 1 | 0.00% |
| JBL240621P00160000 | 2024-04-15 10:15AM EDT | 160.00 | 26.40 | 43.40 | 46.30 | 0.00 | - | 3 | 0 | 118.84% |
| 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.