Deutsche Märkte geschlossen
DAX
18.475,45 +24,97 (+0,14%) Euro Stoxx 50
4.979,39 -8,09 (-0,16%) Dow Jones 30
39.375,87 +67,87 (+0,17%) Gold
2.399,80 +30,40 (+1,28%) EUR/USD
1,0844 +0,0029 (+0,27%) Bitcoin EUR
53.351,30 +1.073,08 (+2,05%)
JPMorgan Equity Premium Income ETF (JEPI)
NYSEArca - NYSEArca Verzögerter Preis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EDT
Nachbörse:
Callsfür17. Januar 2025
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| JEPI250117C00030000 | 2024-06-27 3:20PM EDT | 30.00 | 25.73 | 24.20 | 28.30 | 0.00 | - | 1 | 1 | 83.74% |
| JEPI250117C00035000 | 2023-05-24 10:57AM EDT | 35.00 | 18.91 | 17.00 | 22.00 | 0.00 | - | - | 0 | 48.00% |
| JEPI250117C00040000 | 2023-12-18 2:20PM EDT | 40.00 | 15.00 | 12.50 | 17.40 | 0.00 | - | 1 | 0 | 42.82% |
| JEPI250117C00045000 | 2024-01-24 1:46PM EDT | 45.00 | 8.50 | 9.50 | 14.30 | 0.00 | - | 2 | 0 | 49.37% |
| JEPI250117C00048000 | 2023-10-04 9:56AM EDT | 48.00 | 4.50 | 3.50 | 8.50 | 0.00 | - | 1 | 0 | 13.67% |
| JEPI250117C00049000 | 2023-04-14 10:25AM EDT | 49.00 | 5.40 | 3.50 | 8.40 | 0.00 | - | 2 | 3 | 23.19% |
| JEPI250117C00050000 | 2024-06-24 10:41AM EDT | 50.00 | 7.00 | 5.50 | 8.40 | 0.00 | - | 1 | 1 | 29.15% |
| JEPI250117C00051000 | 2024-02-22 3:32PM EDT | 51.00 | 5.80 | 1.80 | 11.70 | 0.00 | - | 1 | 3 | 56.31% |
| JEPI250117C00052000 | 2024-02-22 3:13PM EDT | 52.00 | 2.50 | 3.10 | 8.00 | 0.00 | - | 1 | 0 | 35.14% |
| JEPI250117C00053000 | 2024-06-25 9:30AM EDT | 53.00 | 3.70 | 1.40 | 5.50 | 0.00 | - | 20 | 22 | 22.33% |
| JEPI250117C00054000 | 2024-07-05 11:32AM EDT | 54.00 | 2.85 | 2.30 | 3.40 | -0.05 | -1.72% | 18 | 129 | 12.34% |
| JEPI250117C00055000 | 2024-06-20 3:55PM EDT | 55.00 | 1.80 | 1.60 | 2.00 | 0.00 | - | 5 | 593 | 7.28% |
| JEPI250117C00056000 | 2024-07-05 12:19PM EDT | 56.00 | 0.90 | 0.80 | 1.20 | -0.02 | -2.17% | 24 | 412 | 6.08% |
| JEPI250117C00057000 | 2024-07-05 11:01AM EDT | 57.00 | 0.53 | 0.45 | 0.55 | -0.07 | -11.67% | 2 | 633 | 4.97% |
| JEPI250117C00058000 | 2024-07-03 11:33AM EDT | 58.00 | 0.20 | 0.10 | 0.30 | 0.00 | - | 21 | 456 | 5.30% |
| JEPI250117C00059000 | 2024-06-21 2:23PM EDT | 59.00 | 0.26 | 0.05 | 0.20 | 0.00 | - | 7 | 34 | 6.03% |
| JEPI250117C00060000 | 2024-07-05 3:41PM EDT | 60.00 | 0.08 | 0.00 | 0.15 | -0.02 | -20.00% | 4 | 165 | 6.86% |
| JEPI250117C00061000 | 2023-11-09 3:55PM EDT | 61.00 | 0.05 | 0.00 | 5.00 | 0.00 | - | 5 | 14 | 41.49% |
| JEPI250117C00064000 | 2024-07-05 3:46PM EDT | 64.00 | 0.05 | 0.00 | 0.10 | +0.01 | +25.00% | 20 | 394 | 10.60% |
| JEPI250117C00065000 | 2023-05-02 2:33PM EDT | 65.00 | 2.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| JEPI250117C00070000 | 2024-04-22 1:34PM EDT | 70.00 | 0.10 | 0.00 | 2.05 | 0.00 | - | 2 | 22 | 37.13% |
Putsfür17. Januar 2025
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| JEPI250117P00030000 | 2024-03-21 11:04AM EDT | 30.00 | 0.05 | 0.00 | 0.20 | 0.00 | - | 1 | 36 | 47.85% |
| JEPI250117P00035000 | 2023-10-09 2:46PM EDT | 35.00 | 0.40 | 0.00 | 0.45 | 0.00 | - | 1 | 9 | 44.43% |
| JEPI250117P00040000 | 2024-06-07 1:43PM EDT | 40.00 | 0.10 | 0.00 | 0.15 | 0.00 | - | 1 | 358 | 26.86% |
| JEPI250117P00043000 | 2024-05-09 12:09PM EDT | 43.00 | 0.10 | 0.05 | 0.25 | 0.00 | - | 1 | 1 | 24.51% |
| JEPI250117P00044000 | 2023-12-19 10:30AM EDT | 44.00 | 1.01 | 0.00 | 2.00 | 0.00 | - | 1 | 2 | 43.90% |
| JEPI250117P00045000 | 2024-06-28 12:37PM EDT | 45.00 | 0.17 | 0.00 | 0.20 | 0.00 | - | 2 | 41 | 20.12% |
| JEPI250117P00046000 | 2024-04-18 3:24PM EDT | 46.00 | 0.45 | 0.15 | 0.40 | 0.00 | - | 2 | 16 | 22.00% |
| JEPI250117P00047000 | 2024-06-05 3:08PM EDT | 47.00 | 0.20 | 0.05 | 0.25 | 0.00 | - | 1 | 62 | 17.87% |
| JEPI250117P00048000 | 2024-07-02 9:35AM EDT | 48.00 | 0.16 | 0.00 | 1.60 | 0.00 | - | 2 | 19 | 30.59% |
| JEPI250117P00049000 | 2024-06-13 12:47PM EDT | 49.00 | 0.30 | 0.10 | 0.35 | 0.00 | - | 1 | 37 | 16.07% |
| JEPI250117P00050000 | 2024-07-05 11:03AM EDT | 50.00 | 0.28 | 0.25 | 0.45 | -0.16 | -36.36% | 5 | 252 | 15.55% |
| JEPI250117P00051000 | 2024-07-03 9:45AM EDT | 51.00 | 0.34 | 0.20 | 0.60 | 0.00 | - | 1 | 75 | 15.26% |
| JEPI250117P00052000 | 2024-07-03 9:45AM EDT | 52.00 | 0.43 | 0.25 | 0.60 | 0.00 | - | 1 | 198 | 13.33% |
| JEPI250117P00053000 | 2024-06-28 9:41AM EDT | 53.00 | 0.70 | 0.00 | 2.65 | 0.00 | - | 5 | 18 | 25.90% |
| JEPI250117P00054000 | 2024-06-13 3:46PM EDT | 54.00 | 1.00 | 0.45 | 0.90 | 0.00 | - | 1 | 58 | 11.52% |
| JEPI250117P00055000 | 2024-06-25 12:49PM EDT | 55.00 | 1.00 | 0.85 | 1.55 | 0.00 | - | 1 | 330 | 13.38% |
| JEPI250117P00056000 | 2024-07-02 1:00PM EDT | 56.00 | 1.50 | 0.95 | 2.05 | 0.00 | - | 1 | 51 | 13.66% |
| JEPI250117P00057000 | 2024-07-03 9:30AM EDT | 57.00 | 1.75 | 0.10 | 2.70 | 0.00 | - | 14 | 91 | 14.39% |
| JEPI250117P00058000 | 2024-06-17 11:24AM EDT | 58.00 | 2.65 | 2.50 | 3.50 | 0.00 | - | 3 | 8 | 15.67% |
| JEPI250117P00059000 | 2024-01-30 3:05PM EDT | 59.00 | 6.05 | 2.50 | 7.00 | 0.00 | - | 1 | 2 | 33.35% |
| JEPI250117P00060000 | 2024-05-20 2:43PM EDT | 60.00 | 5.00 | 2.65 | 6.80 | 0.00 | - | 2 | 98 | 28.20% |
| JEPI250117P00061000 | 2024-02-15 4:29PM EDT | 61.00 | 7.86 | 4.40 | 7.50 | 0.00 | - | 1 | 3 | 28.38% |
| JEPI250117P00063000 | 2024-04-10 11:11AM EDT | 63.00 | 8.90 | 5.00 | 8.90 | 0.00 | - | 10 | 28 | 28.21% |
| JEPI250117P00064000 | 2023-11-28 11:37AM EDT | 64.00 | 11.95 | 9.00 | 13.70 | 0.00 | - | 1 | 1 | 54.00% |
| JEPI250117P00065000 | 2024-02-09 10:30AM EDT | 65.00 | 12.00 | 7.40 | 12.00 | 0.00 | - | 1 | 5 | 38.88% |
| JEPI250117P00070000 | 2024-06-27 9:51AM EDT | 70.00 | 13.10 | 12.20 | 16.10 | 0.00 | - | 5 | 75 | 40.34% |
