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
53.064,76 +714,28 (+1,36%)
JPMorgan Equity Premium Income ETF (JEPI)
NYSEArca - NYSEArca Verzögerter Preis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EDT
Nachbörse:
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 | 110.01% |
| 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 | 2.10 | 4.60 | 0.00 | - | 1 | 0 | 62.31% |
| JEPI240719C00054000 | 2024-05-17 3:27PM EDT | 54.00 | 3.20 | 0.30 | 3.20 | 0.00 | - | 4 | 0 | 42.38% |
| JEPI240719C00055000 | 2024-06-20 9:51AM EDT | 55.00 | 1.80 | 1.15 | 1.80 | 0.00 | - | 1 | 1 | 22.80% |
| JEPI240719C00056000 | 2024-07-05 3:58PM EDT | 56.00 | 0.52 | 0.50 | 0.60 | +0.05 | +10.64% | 43 | 169 | 8.99% |
| JEPI240719C00057000 | 2024-07-05 2:45PM EDT | 57.00 | 0.03 | 0.00 | 0.05 | -0.02 | -40.00% | 62 | 1,997 | 5.76% |
| JEPI240719C00058000 | 2024-07-03 12:06PM EDT | 58.00 | 0.03 | 0.00 | 0.05 | 0.00 | - | 2 | 454 | 11.13% |
| JEPI240719C00059000 | 2024-07-02 2:46PM EDT | 59.00 | 0.01 | 0.00 | 0.05 | 0.00 | - | 1 | 30 | 16.02% |
| JEPI240719C00060000 | 2024-06-26 9:30AM EDT | 60.00 | 0.15 | 0.00 | 0.05 | 0.00 | - | 2 | 5 | 20.31% |
| JEPI240719C00066000 | 2024-05-23 1:13PM EDT | 66.00 | 0.05 | 0.00 | 0.75 | 0.00 | - | 5 | 7 | 66.11% |
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 | 109.67% |
| JEPI240719P00043000 | 2023-12-28 10:57AM EDT | 43.00 | 0.15 | 0.00 | 1.80 | 0.00 | - | - | 1 | 133.98% |
| JEPI240719P00045000 | 2023-12-29 3:06PM EDT | 45.00 | 0.15 | 0.00 | 1.85 | 0.00 | - | 20 | 20 | 118.70% |
| JEPI240719P00048000 | 2024-06-20 3:43PM EDT | 48.00 | 0.02 | 0.00 | 0.75 | 0.00 | - | - | 1 | 70.22% |
| JEPI240719P00049000 | 2024-05-01 11:41AM EDT | 49.00 | 0.13 | 0.00 | 1.10 | 0.00 | - | 2 | 3 | 71.68% |
| JEPI240719P00050000 | 2024-06-26 11:51AM EDT | 50.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 2 | 8 | 35.16% |
| JEPI240719P00051000 | 2024-05-30 2:16PM EDT | 51.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 1 | 71 | 30.47% |
| JEPI240719P00052000 | 2024-06-17 12:22PM EDT | 52.00 | 0.06 | 0.00 | 0.05 | 0.00 | - | 4 | 50 | 25.59% |
| JEPI240719P00053000 | 2024-06-18 2:25PM EDT | 53.00 | 0.06 | 0.00 | 0.05 | 0.00 | - | 4 | 65 | 20.51% |
| JEPI240719P00054000 | 2024-07-01 3:49PM EDT | 54.00 | 0.02 | 0.00 | 0.05 | 0.00 | - | 1 | 1,002 | 15.43% |
| JEPI240719P00055000 | 2024-07-03 10:35AM EDT | 55.00 | 0.03 | 0.05 | 0.10 | 0.00 | - | 8 | 1,140 | 12.50% |
| JEPI240719P00056000 | 2024-07-05 11:33AM EDT | 56.00 | 0.16 | 0.10 | 0.15 | -0.04 | -20.00% | 12 | 613 | 7.18% |
| JEPI240719P00057000 | 2024-07-03 9:30AM EDT | 57.00 | 1.00 | 0.40 | 0.85 | 0.00 | - | 14 | 150 | 11.18% |
| JEPI240719P00058000 | 2024-07-03 10:35AM EDT | 58.00 | 1.75 | 1.40 | 2.00 | 0.00 | - | 1 | 13 | 22.90% |
| JEPI240719P00059000 | 2024-05-15 1:15PM EDT | 59.00 | 2.14 | 1.40 | 5.00 | 0.00 | - | 1 | 10 | 81.54% |
| JEPI240719P00060000 | 2024-06-17 3:11PM EDT | 60.00 | 3.80 | 2.50 | 5.00 | 0.00 | - | 15 | 15 | 64.65% |
| JEPI240719P00070000 | 2024-05-07 11:10AM EDT | 70.00 | 13.00 | 12.40 | 14.80 | 0.00 | - | - | 50 | 116.46% |
