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
68.656,45 +1.682,10 (+2,51%)
Jack Henry & Associates, Inc. (JKHY)
NasdaqGS - NasdaqGS 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| JKHY240621C00100000 | 2024-05-16 2:42PM EDT | 100.00 | 68.49 | 66.50 | 71.40 | 0.00 | - | 10 | 0 | 96.97% |
| JKHY240621C00150000 | 2024-04-26 10:05AM EDT | 150.00 | 18.20 | 17.00 | 21.90 | 0.00 | - | 1 | 5 | 56.62% |
| JKHY240621C00155000 | 2024-05-09 11:11AM EDT | 155.00 | 13.31 | 12.00 | 16.90 | 0.00 | - | 1 | 3 | 47.03% |
| JKHY240621C00160000 | 2024-05-02 1:13PM EDT | 160.00 | 7.90 | 7.20 | 11.70 | 0.00 | - | 3 | 21 | 35.86% |
| JKHY240621C00165000 | 2024-05-20 1:04PM EDT | 165.00 | 6.26 | 3.20 | 6.80 | 0.00 | - | 11 | 70 | 25.93% |
| JKHY240621C00170000 | 2024-05-24 12:11PM EDT | 170.00 | 2.50 | 1.00 | 4.10 | -0.20 | -7.41% | 3 | 70 | 25.46% |
| JKHY240621C00175000 | 2024-05-22 1:01PM EDT | 175.00 | 0.95 | 0.00 | 2.25 | 0.00 | - | 1 | 35 | 25.20% |
| JKHY240621C00180000 | 2024-05-20 1:30PM EDT | 180.00 | 0.55 | 0.15 | 1.00 | 0.00 | - | 2 | 573 | 24.04% |
| JKHY240621C00185000 | 2024-05-20 11:11AM EDT | 185.00 | 0.25 | 0.00 | 4.80 | 0.00 | - | 1 | 22 | 57.06% |
| JKHY240621C00190000 | 2024-03-08 10:30AM EDT | 190.00 | 2.90 | 0.65 | 2.55 | 0.00 | - | 1 | 9 | 49.17% |
| JKHY240621C00195000 | 2024-02-23 12:35PM EDT | 195.00 | 3.00 | 0.45 | 1.25 | 0.00 | - | 1 | 1 | 43.95% |
| JKHY240621C00200000 | 2024-02-26 12:27PM EDT | 200.00 | 1.15 | 0.45 | 1.10 | 0.00 | - | 1 | 2 | 47.46% |
| JKHY240621C00210000 | 2023-11-20 10:59AM EDT | 210.00 | 0.70 | 1.00 | 1.25 | 0.00 | - | - | 1 | 57.18% |
| JKHY240621C00220000 | 2024-01-24 10:30AM EDT | 220.00 | 0.70 | 0.00 | 2.85 | 0.00 | - | - | 3 | 69.68% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| JKHY240621P00095000 | 2024-01-05 10:30AM EDT | 95.00 | 0.70 | 0.00 | 4.80 | 0.00 | - | 1 | 2 | 157.62% |
| JKHY240621P00100000 | 2024-05-23 3:05PM EDT | 100.00 | 0.20 | 0.00 | 4.80 | 0.00 | - | 1 | 2 | 146.05% |
| JKHY240621P00105000 | 2024-04-22 3:21PM EDT | 105.00 | 0.06 | 0.00 | 0.00 | 0.00 | - | - | 0 | 25.00% |
| JKHY240621P00110000 | 2023-11-13 10:30AM EDT | 110.00 | 2.00 | 0.00 | 4.80 | 0.00 | - | - | 2 | 124.39% |
| JKHY240621P00115000 | 2024-01-30 4:30PM EDT | 115.00 | 0.90 | 0.00 | 4.80 | 0.00 | - | 1 | 1 | 114.18% |
| JKHY240621P00120000 | 2024-05-23 3:05PM EDT | 120.00 | 0.10 | 0.00 | 0.10 | 0.00 | - | 1 | 11 | 50.59% |
| JKHY240621P00125000 | 2024-05-22 9:30AM EDT | 125.00 | 0.05 | 1.25 | 2.00 | 0.00 | - | 3 | 5 | 84.72% |
| JKHY240621P00130000 | 2024-05-07 1:57PM EDT | 130.00 | 0.35 | 0.05 | 0.45 | 0.00 | - | 18 | 20 | 50.39% |
| JKHY240621P00135000 | 2024-05-07 1:55PM EDT | 135.00 | 0.50 | 0.00 | 4.80 | 0.00 | - | 1 | 14 | 76.36% |
| JKHY240621P00140000 | 2024-03-14 3:41PM EDT | 140.00 | 0.85 | 0.35 | 2.20 | 0.00 | - | 1 | 96 | 55.25% |
| JKHY240621P00145000 | 2024-05-08 12:03PM EDT | 145.00 | 0.38 | 0.05 | 5.00 | 0.00 | - | 1 | 7 | 59.63% |
| JKHY240621P00150000 | 2024-03-08 10:30AM EDT | 150.00 | 1.75 | 0.65 | 2.70 | 0.00 | - | 1 | 1 | 52.08% |
| JKHY240621P00155000 | 2024-05-22 12:05PM EDT | 155.00 | 0.80 | 0.00 | 3.50 | 0.00 | - | 1 | 19 | 48.49% |
| JKHY240621P00160000 | 2024-05-24 3:12PM EDT | 160.00 | 0.55 | 0.00 | 4.80 | -1.54 | -73.68% | 2 | 2 | 46.39% |
| JKHY240621P00165000 | 2024-05-22 9:30AM EDT | 165.00 | 1.60 | 0.65 | 2.05 | 0.00 | - | 1 | 46 | 19.36% |
| JKHY240621P00170000 | 2024-05-20 11:17AM EDT | 170.00 | 2.90 | 0.70 | 5.00 | 0.00 | - | 1 | 41 | 22.83% |
| JKHY240621P00175000 | 2024-03-14 1:09PM EDT | 175.00 | 9.10 | 9.80 | 11.60 | 0.00 | - | 1 | 11 | 42.19% |
© 2024 Yahoo. Todos os direitos reservados.