U.S. markets open in 9 hours 19 minutes
F S&P 500
5,334.25 +7.00 (+0.13%) F Dow Jones
40,173.00 +36.00 (+0.09%) F Nasdaq
18,670.25 +35.00 (+0.19%) E-mini Russell 2000 Index Futur
2,108.00 +2.50 (+0.12%) Petróleo
80.08 +0.02 (+0.02%) Oro
2,440.80 +23.40 (+0.97%)
Joby Aviation, Inc. (JOBY)
NYSE - NYSE Precio retrasado. Divisa en USD.
Añadir a la lista de seguimiento
Al cierre: 04:00PM EDT
Fuera de horario:
Opciones de comprapor17 de enero de 2025
| Nombre del contrato | Fecha de última operación | Golpe | Último precio | Oferta | Demanda | Cambio | Cambio en % | Volumen | Interés abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| JOBY250117C00000500 | 2024-03-18 2:48PM EDT | 0.50 | 4.70 | 4.00 | 5.00 | 0.00 | - | 1 | 37 | 537.50% |
| JOBY250117C00001000 | 2024-05-17 3:05PM EDT | 1.00 | 4.04 | 3.00 | 5.40 | +0.04 | +1.00% | 1 | 50 | 170.31% |
| JOBY250117C00001500 | 2024-05-01 3:39PM EDT | 1.50 | 3.80 | 3.40 | 3.80 | 0.00 | - | 1 | 28 | 98.44% |
| JOBY250117C00002000 | 2024-04-17 11:10AM EDT | 2.00 | 2.80 | 2.90 | 3.40 | 0.00 | - | 1 | 9 | 89.84% |
| JOBY250117C00002500 | 2024-04-25 12:26PM EDT | 2.50 | 2.50 | 2.50 | 2.90 | 0.00 | - | 1 | 723 | 79.69% |
| JOBY250117C00003000 | 2024-05-16 1:19PM EDT | 3.00 | 2.30 | 2.05 | 2.65 | 0.00 | - | 1 | 400 | 81.25% |
| JOBY250117C00003500 | 2024-05-06 2:37PM EDT | 3.50 | 2.30 | 1.70 | 2.00 | 0.00 | - | 6 | 380 | 64.06% |
| JOBY250117C00004000 | 2024-05-14 10:16AM EDT | 4.00 | 1.94 | 1.45 | 1.60 | 0.00 | - | 1 | 1,370 | 62.89% |
| JOBY250117C00004500 | 2024-05-09 1:34PM EDT | 4.50 | 1.31 | 1.20 | 1.35 | 0.00 | - | 8 | 227 | 63.97% |
| JOBY250117C00005000 | 2024-05-17 2:32PM EDT | 5.00 | 1.03 | 1.00 | 1.10 | -0.07 | -6.36% | 2,565 | 7,633 | 63.67% |
| JOBY250117C00005500 | 2024-05-17 11:16AM EDT | 5.50 | 0.90 | 0.85 | 0.90 | +0.05 | +5.88% | 40 | 3,680 | 64.26% |
| JOBY250117C00007500 | 2024-05-17 2:30PM EDT | 7.50 | 0.37 | 0.35 | 0.40 | -0.08 | -17.78% | 15 | 9,115 | 61.91% |
| JOBY250117C00009000 | 2024-05-17 12:00PM EDT | 9.00 | 0.26 | 0.15 | 0.30 | +0.01 | +4.00% | 2 | 12 | 63.48% |
| JOBY250117C00010000 | 2024-05-17 12:44PM EDT | 10.00 | 0.20 | 0.15 | 0.25 | 0.00 | - | 10 | 13,271 | 67.97% |
| JOBY250117C00012500 | 2024-05-17 3:48PM EDT | 12.50 | 0.10 | 0.10 | 0.20 | 0.00 | - | 1 | 2,527 | 75.78% |
| JOBY250117C00015000 | 2024-05-17 9:30AM EDT | 15.00 | 0.04 | 0.00 | 0.30 | -0.06 | -60.00% | 10 | 3,023 | 85.94% |
| JOBY250117C00017500 | 2024-05-14 2:22PM EDT | 17.50 | 0.10 | 0.05 | 0.20 | 0.00 | - | 1 | 2,422 | 90.63% |
| JOBY250117C00020000 | 2024-04-02 10:45AM EDT | 20.00 | 0.05 | 0.00 | 0.20 | 0.00 | - | 59 | 517 | 93.36% |
| JOBY250117C00022000 | 2024-05-17 9:30AM EDT | 22.00 | 0.03 | 0.00 | 0.20 | -0.07 | -70.00% | 10 | 1,216 | 97.66% |
Opciones de ventapor17 de enero de 2025
| Nombre del contrato | Fecha de última operación | Golpe | Último precio | Oferta | Demanda | Cambio | Cambio en % | Volumen | Interés abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| JOBY250117P00000500 | 2023-07-07 1:06PM EDT | 0.50 | 0.10 | 0.00 | 0.15 | 0.00 | - | 1 | 1 | 201.56% |
| JOBY250117P00001000 | 2024-05-10 10:08AM EDT | 1.00 | 0.05 | 0.00 | 0.20 | 0.00 | - | 10 | 175 | 147.66% |
| JOBY250117P00001500 | 2024-02-08 2:57PM EDT | 1.50 | 0.20 | 0.05 | 0.25 | 0.00 | - | 1 | 402 | 125.78% |
| JOBY250117P00002000 | 2024-03-18 10:04AM EDT | 2.00 | 0.13 | 0.00 | 0.60 | 0.00 | - | 2 | 57 | 125.39% |
| JOBY250117P00002500 | 2024-05-02 1:31PM EDT | 2.50 | 0.15 | 0.05 | 0.15 | 0.00 | - | 1 | 37 | 69.14% |
| JOBY250117P00003000 | 2024-04-17 10:53AM EDT | 3.00 | 0.30 | 0.10 | 0.20 | 0.00 | - | 1 | 31 | 61.72% |
| JOBY250117P00003500 | 2024-05-13 12:04PM EDT | 3.50 | 0.25 | 0.20 | 0.35 | 0.00 | - | 5 | 146 | 60.74% |
| JOBY250117P00004000 | 2024-05-17 9:30AM EDT | 4.00 | 0.45 | 0.40 | 0.45 | 0.00 | - | 1 | 426 | 58.20% |
| JOBY250117P00004500 | 2024-05-17 2:19PM EDT | 4.50 | 0.66 | 0.60 | 0.75 | 0.00 | - | 11 | 1,592 | 59.96% |
| JOBY250117P00005000 | 2024-05-17 2:32PM EDT | 5.00 | 0.98 | 0.85 | 1.00 | +0.08 | +8.89% | 2,520 | 7,442 | 58.40% |
| JOBY250117P00005500 | 2024-05-15 3:45PM EDT | 5.50 | 1.15 | 1.15 | 1.30 | 0.00 | - | 10 | 3,825 | 57.62% |
| JOBY250117P00007500 | 2024-05-06 2:05PM EDT | 7.50 | 2.45 | 2.65 | 2.80 | 0.00 | - | 2 | 2,985 | 53.91% |
| JOBY250117P00009000 | 2024-05-08 11:16AM EDT | 9.00 | 4.00 | 3.40 | 4.30 | 0.00 | - | - | 1 | 72.85% |
| JOBY250117P00010000 | 2024-05-10 3:21PM EDT | 10.00 | 5.00 | 4.90 | 5.10 | 0.00 | - | 1 | 665 | 61.72% |
| JOBY250117P00012500 | 2023-12-29 4:34PM EDT | 12.50 | 6.20 | 4.80 | 7.70 | 0.00 | - | 3 | 30 | 85.55% |
| JOBY250117P00015000 | 2024-01-03 10:58AM EDT | 15.00 | 9.10 | 8.70 | 10.20 | 0.00 | - | 2 | 53 | 96.09% |
| JOBY250117P00017500 | 2023-09-15 11:53AM EDT | 17.50 | 11.34 | 11.00 | 12.90 | 0.00 | - | - | 1 | 122.56% |
| JOBY250117P00020000 | 2024-02-12 12:00PM EDT | 20.00 | 12.10 | 14.40 | 14.70 | 0.00 | - | 1 | 0 | 0.00% |
© 2024 Yahoo. Todos los derechos reservados.