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
52.958,82 +655,47 (+1,25%)
JPMorgan Equity Premium Income ETF (JEPI)
NYSEArca - NYSEArca Verzögerter Preis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EDT
Nachbörse:
Callsfür16. Januar 2026
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| JEPI260116C00030000 | 2024-04-18 10:57AM EDT | 30.00 | 25.40 | 25.00 | 29.90 | 0.00 | - | 2 | 0 | 62.20% |
| JEPI260116C00035000 | 2023-12-18 2:27PM EDT | 35.00 | 20.00 | 17.50 | 22.40 | 0.00 | - | - | 0 | 32.47% |
| JEPI260116C00040000 | 2024-03-11 12:54PM EDT | 40.00 | 17.00 | 16.40 | 17.30 | 0.00 | - | 1 | 10 | 24.46% |
| JEPI260116C00048000 | 2023-12-08 11:07AM EDT | 48.00 | 6.30 | 4.50 | 9.40 | 0.00 | - | 2 | 0 | 14.93% |
| JEPI260116C00050000 | 2024-06-07 2:00PM EDT | 50.00 | 4.50 | 4.00 | 8.90 | 0.00 | - | 1 | 1 | 19.42% |
| JEPI260116C00051000 | 2024-03-13 1:35PM EDT | 51.00 | 5.20 | 3.00 | 8.00 | 0.00 | - | - | 1 | 18.30% |
| JEPI260116C00052000 | 2024-01-24 1:52PM EDT | 52.00 | 1.50 | 2.50 | 7.30 | 0.00 | - | 1 | 1 | 17.95% |
| JEPI260116C00053000 | 2024-04-04 3:00PM EDT | 53.00 | 5.50 | 1.00 | 5.60 | 0.00 | - | 2 | 2 | 13.58% |
| JEPI260116C00054000 | 2024-07-02 3:14PM EDT | 54.00 | 2.60 | 2.30 | 3.90 | 0.00 | - | 5 | 22 | 9.29% |
| JEPI260116C00055000 | 2024-06-24 2:27PM EDT | 55.00 | 2.35 | 1.55 | 2.50 | 0.00 | - | 12 | 72 | 6.25% |
| JEPI260116C00056000 | 2024-06-28 3:47PM EDT | 56.00 | 1.30 | 1.60 | 2.05 | 0.00 | - | 2 | 125 | 6.67% |
| JEPI260116C00057000 | 2024-06-25 12:57PM EDT | 57.00 | 0.83 | 0.05 | 2.10 | 0.00 | - | 2 | 31 | 8.56% |
| JEPI260116C00058000 | 2024-06-24 11:20AM EDT | 58.00 | 0.75 | 0.35 | 2.00 | 0.00 | - | 5 | 101 | 9.67% |
| JEPI260116C00059000 | 2024-06-06 9:53AM EDT | 59.00 | 0.65 | 0.00 | 2.60 | 0.00 | - | 50 | 257 | 13.23% |
| JEPI260116C00060000 | 2024-06-24 10:57AM EDT | 60.00 | 0.35 | 0.25 | 0.40 | 0.00 | - | 2 | 598 | 5.56% |
| JEPI260116C00061000 | 2024-02-07 12:31PM EDT | 61.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 1 | 5 | 1.56% |
| JEPI260116C00064000 | 2024-07-05 9:30AM EDT | 64.00 | 0.50 | 0.00 | 0.50 | 0.00 | - | 3 | 16 | 9.46% |
| JEPI260116C00070000 | 2024-07-02 2:59PM EDT | 70.00 | 0.05 | 0.10 | 0.30 | -0.05 | -50.00% | 2 | 130 | 11.99% |
Putsfür16. Januar 2026
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| JEPI260116P00030000 | 2024-06-27 3:58PM EDT | 30.00 | 0.15 | 0.00 | 0.20 | 0.00 | - | 1 | 4 | 28.22% |
| JEPI260116P00043000 | 2024-05-16 10:04AM EDT | 43.00 | 0.37 | 0.25 | 0.95 | 0.00 | - | 1 | 19 | 20.81% |
| JEPI260116P00044000 | 2024-05-28 3:42PM EDT | 44.00 | 0.80 | 0.00 | 1.40 | 0.00 | - | 6 | 32 | 22.45% |
| JEPI260116P00045000 | 2024-05-08 9:30AM EDT | 45.00 | 1.00 | 0.00 | 1.75 | 0.00 | - | 1 | 2 | 23.08% |
| JEPI260116P00046000 | 2023-11-22 12:48PM EDT | 46.00 | 2.30 | 0.00 | 4.80 | 0.00 | - | 1 | 2 | 36.29% |
| JEPI260116P00047000 | 2024-06-04 3:11PM EDT | 47.00 | 0.90 | 0.30 | 1.35 | 0.00 | - | 1 | 15 | 18.10% |
| JEPI260116P00048000 | 2024-04-19 12:24PM EDT | 48.00 | 1.85 | 0.00 | 1.65 | 0.00 | - | 2 | 14 | 18.32% |
| JEPI260116P00049000 | 2024-05-08 2:13PM EDT | 49.00 | 1.86 | 0.05 | 2.50 | 0.00 | - | 2 | 18 | 20.89% |
| JEPI260116P00050000 | 2024-07-03 10:06AM EDT | 50.00 | 1.40 | 0.90 | 1.30 | -0.02 | -1.41% | 1 | 203 | 13.88% |
| JEPI260116P00051000 | 2024-06-06 9:30AM EDT | 51.00 | 2.35 | 0.00 | 2.35 | 0.00 | - | 1 | 55 | 17.19% |
| JEPI260116P00052000 | 2024-06-12 3:31PM EDT | 52.00 | 2.25 | 1.50 | 2.40 | 0.00 | - | 1 | 98 | 15.87% |
| JEPI260116P00053000 | 2024-06-04 9:39AM EDT | 53.00 | 3.10 | 0.50 | 3.10 | 0.00 | - | 2 | 0 | 17.07% |
| JEPI260116P00054000 | 2024-05-20 3:33PM EDT | 54.00 | 2.90 | 1.00 | 5.80 | 0.00 | - | 5 | 6 | 25.54% |
| JEPI260116P00055000 | 2024-06-07 3:38PM EDT | 55.00 | 3.20 | 3.00 | 4.20 | 0.00 | - | 1 | 35 | 17.73% |
| JEPI260116P00056000 | 2024-06-07 3:40PM EDT | 56.00 | 2.50 | 2.50 | 7.00 | 0.00 | - | 1 | 8 | 26.04% |
| JEPI260116P00057000 | 2024-06-28 3:18PM EDT | 57.00 | 4.22 | 3.30 | 8.00 | 0.00 | - | 5 | 10 | 27.61% |
| JEPI260116P00058000 | 2024-04-22 10:45AM EDT | 58.00 | 7.10 | 3.50 | 6.10 | 0.00 | - | 1 | 11 | 18.65% |
| JEPI260116P00059000 | 2024-02-27 4:06PM EDT | 59.00 | 9.20 | 4.00 | 8.20 | 0.00 | - | 1 | 10 | 24.02% |
| JEPI260116P00060000 | 2024-06-07 2:15PM EDT | 60.00 | 5.50 | 5.50 | 9.50 | 0.00 | - | 2 | 5 | 26.44% |
| JEPI260116P00061000 | 2024-06-07 2:16PM EDT | 61.00 | 6.50 | 6.50 | 11.50 | 0.00 | - | 1 | 1 | 31.30% |
| JEPI260116P00062000 | 2024-06-07 1:50PM EDT | 62.00 | 7.50 | 7.50 | 11.90 | 0.00 | - | 1 | 1 | 30.36% |
| JEPI260116P00064000 | 2023-10-11 11:13AM EDT | 64.00 | 18.03 | 13.00 | 17.90 | 0.00 | - | 1 | 1 | 47.03% |
| JEPI260116P00070000 | 2024-02-28 1:33PM EDT | 70.00 | 19.28 | 14.00 | 17.90 | 0.00 | - | 1 | 1 | 31.09% |
