Deutsche Märkte schließen in 31 Minuten
DAX
18.143,96 -146,70 (-0,80%) Euro Stoxx 50
4.902,52 -27,47 (-0,56%) Dow Jones 30
39.155,79 -13,73 (-0,04%) Gold
2.332,70 -6,20 (-0,27%) EUR/USD
1,0745 +0,0002 (+0,02%) Bitcoin EUR
57.630,19 -806,90 (-1,38%)
JPMorgan Equity Premium Income ETF (JEPI)
NYSEArca - Nasdaq Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Ab 10:59AM EDT. Markt geöffnet.
Callsfür19. Juli 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| JEPI240719C00050000 | 2024-06-26 10:51AM EDT | 50.00 | 6.70 | 4.20 | 8.30 | 0.00 | - | - | 0 | 98.49% |
| JEPI240719C00052000 | 2024-05-01 9:36AM EDT | 52.00 | 3.80 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 0.00% |
| JEPI240719C00053000 | 2024-06-18 3:35PM EDT | 53.00 | 3.52 | 1.20 | 5.00 | 0.00 | - | 1 | 0 | 66.46% |
| JEPI240719C00054000 | 2024-05-17 3:27PM EDT | 54.00 | 3.20 | 0.30 | 3.20 | 0.00 | - | 4 | 0 | 40.36% |
| JEPI240719C00055000 | 2024-06-20 9:51AM EDT | 55.00 | 1.80 | 1.05 | 1.60 | 0.00 | - | 1 | 1 | 19.14% |
| JEPI240719C00056000 | 2024-07-02 10:28AM EDT | 56.00 | 0.40 | 0.45 | 0.50 | -0.05 | -11.11% | 34 | 121 | 8.91% |
| JEPI240719C00057000 | 2024-07-02 10:05AM EDT | 57.00 | 0.06 | 0.05 | 0.10 | 0.00 | - | 16 | 2,023 | 7.91% |
| JEPI240719C00058000 | 2024-07-01 9:30AM EDT | 58.00 | 0.04 | 0.00 | 0.05 | -0.01 | -16.67% | 4 | 456 | 10.65% |
| JEPI240719C00059000 | 2024-06-10 9:59AM EDT | 59.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 3 | 30 | 14.65% |
| JEPI240719C00060000 | 2024-06-26 9:30AM EDT | 60.00 | 0.15 | 0.00 | 0.75 | 0.00 | - | 2 | 5 | 42.04% |
| JEPI240719C00066000 | 2024-05-23 1:13PM EDT | 66.00 | 0.05 | 0.00 | 0.75 | 0.00 | - | 5 | 7 | 57.52% |
Putsfür19. Juli 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| JEPI240719P00042000 | 2023-11-27 12:00PM EDT | 42.00 | 0.20 | 0.00 | 0.70 | 0.00 | - | - | 5 | 92.09% |
| JEPI240719P00043000 | 2023-12-28 10:57AM EDT | 43.00 | 0.15 | 0.00 | 1.80 | 0.00 | - | - | 1 | 112.60% |
| JEPI240719P00045000 | 2023-12-29 3:06PM EDT | 45.00 | 0.15 | 0.00 | 1.85 | 0.00 | - | 20 | 20 | 99.51% |
| JEPI240719P00048000 | 2024-06-20 3:43PM EDT | 48.00 | 0.02 | 0.00 | 0.75 | 0.00 | - | - | 1 | 58.40% |
| JEPI240719P00049000 | 2024-05-01 11:41AM EDT | 49.00 | 0.13 | 0.00 | 1.10 | 0.00 | - | 2 | 3 | 59.57% |
| JEPI240719P00050000 | 2024-06-26 11:51AM EDT | 50.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 2 | 8 | 28.91% |
| JEPI240719P00051000 | 2024-05-30 2:16PM EDT | 51.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 1 | 71 | 24.81% |
| JEPI240719P00052000 | 2024-06-17 12:22PM EDT | 52.00 | 0.06 | 0.00 | 0.05 | 0.00 | - | 4 | 50 | 20.70% |
| JEPI240719P00053000 | 2024-06-18 2:25PM EDT | 53.00 | 0.06 | 0.00 | 0.05 | 0.00 | - | 4 | 65 | 16.41% |
| JEPI240719P00054000 | 2024-07-01 3:49PM EDT | 54.00 | 0.02 | 0.00 | 0.05 | 0.00 | - | 1 | 1,002 | 12.01% |
| JEPI240719P00055000 | 2024-07-02 10:28AM EDT | 55.00 | 0.05 | 0.05 | 0.10 | -0.05 | -50.00% | 10 | 1,141 | 9.28% |
| JEPI240719P00056000 | 2024-07-02 10:00AM EDT | 56.00 | 0.25 | 0.20 | 0.25 | +0.03 | +13.64% | 15 | 683 | 6.08% |
| JEPI240719P00057000 | 2024-07-01 1:05PM EDT | 57.00 | 1.04 | 0.55 | 1.00 | 0.00 | - | 7 | 174 | 8.20% |
| JEPI240719P00058000 | 2024-06-28 12:38PM EDT | 58.00 | 1.50 | 1.60 | 2.05 | 0.00 | - | 1 | 13 | 15.04% |
| JEPI240719P00059000 | 2024-05-15 1:15PM EDT | 59.00 | 2.14 | 1.40 | 5.00 | 0.00 | - | 1 | 10 | 65.97% |
| JEPI240719P00060000 | 2024-06-17 3:11PM EDT | 60.00 | 3.80 | 1.85 | 6.00 | 0.00 | - | 15 | 15 | 72.75% |
| JEPI240719P00070000 | 2024-05-07 11:10AM EDT | 70.00 | 13.00 | 12.40 | 14.80 | 0.00 | - | - | 50 | 92.14% |
