Deutsche Märkte geschlossen
DAX
18.161,01 +243,73 (+1,36%) Euro Stoxx 50
5.006,85 +67,84 (+1,37%) Dow Jones 30
38.239,66 +153,86 (+0,40%) Gold
2.349,60 +7,10 (+0,30%) EUR/USD
1,0699 -0,0034 (-0,32%) Bitcoin EUR
59.096,50 -732,62 (-1,22%)
JPMorgan Nasdaq Equity Premium Income ETF (JEPQ)
NasdaqGM - NasdaqGM Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EDT
Nachbörse:
Callsfür17. Mai 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| JEPQ240517C00025000 | 2024-03-01 10:30AM EDT | 25.00 | 27.97 | 27.80 | 30.80 | 0.00 | - | 10 | 0 | 283.20% |
| JEPQ240517C00030000 | 2023-10-10 10:58AM EDT | 30.00 | 17.40 | 17.10 | 19.40 | 0.00 | - | 1 | 0 | 0.00% |
| JEPQ240517C00040000 | 2024-03-22 3:32PM EDT | 40.00 | 13.81 | 9.10 | 13.00 | 0.00 | - | 8 | 0 | 82.52% |
| JEPQ240517C00041000 | 2024-04-01 2:09PM EDT | 41.00 | 12.74 | 10.30 | 13.10 | 0.00 | - | 3 | 3 | 50.39% |
| JEPQ240517C00042000 | 2023-11-14 12:58PM EDT | 42.00 | 6.80 | 5.60 | 10.00 | 0.00 | - | 4 | 1 | 0.00% |
| JEPQ240517C00043000 | 2024-01-11 10:32AM EDT | 43.00 | 7.70 | 8.70 | 10.20 | 0.00 | - | 2 | 0 | 74.32% |
| JEPQ240517C00045000 | 2024-04-26 2:58PM EDT | 45.00 | 7.70 | 7.00 | 8.40 | +0.70 | +10.00% | 4 | 0 | 69.14% |
| JEPQ240517C00046000 | 2024-01-11 10:35AM EDT | 46.00 | 4.50 | 5.70 | 7.20 | 0.00 | - | 10 | 0 | 55.86% |
| JEPQ240517C00047000 | 2024-02-08 11:26AM EDT | 47.00 | 5.26 | 5.60 | 7.50 | 0.00 | - | 8 | 0 | 60.45% |
| JEPQ240517C00048000 | 2024-04-25 1:23PM EDT | 48.00 | 4.00 | 3.80 | 5.50 | 0.00 | - | 4 | 8 | 52.20% |
| JEPQ240517C00049000 | 2024-04-26 1:27PM EDT | 49.00 | 3.80 | 2.85 | 4.30 | +1.35 | +55.10% | 4 | 114 | 40.04% |
| JEPQ240517C00050000 | 2024-04-26 1:27PM EDT | 50.00 | 2.80 | 1.90 | 3.30 | +1.15 | +69.70% | 13 | 151 | 33.35% |
| JEPQ240517C00051000 | 2024-04-26 3:54PM EDT | 51.00 | 1.84 | 1.65 | 2.35 | +0.79 | +75.24% | 432 | 704 | 27.47% |
| JEPQ240517C00052000 | 2024-04-26 3:56PM EDT | 52.00 | 1.07 | 0.90 | 0.95 | +0.57 | +114.00% | 54 | 671 | 11.18% |
| JEPQ240517C00053000 | 2024-04-26 3:57PM EDT | 53.00 | 0.37 | 0.35 | 0.40 | +0.17 | +85.00% | 252 | 560 | 10.94% |
| JEPQ240517C00054000 | 2024-04-26 1:53PM EDT | 54.00 | 0.10 | 0.05 | 0.10 | +0.05 | +100.00% | 172 | 749 | 10.06% |
| JEPQ240517C00055000 | 2024-04-26 1:54PM EDT | 55.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 60 | 429 | 12.31% |
| JEPQ240517C00056000 | 2024-04-22 3:39PM EDT | 56.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 2 | 50 | 16.11% |
| JEPQ240517C00060000 | 2024-02-05 1:24PM EDT | 60.00 | 0.05 | 0.00 | 0.20 | 0.00 | - | 1 | 6 | 39.26% |
Putsfür17. Mai 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| JEPQ240517P00025000 | 2023-12-13 12:51PM EDT | 25.00 | 0.38 | 0.00 | 0.40 | 0.00 | - | - | 1 | 170.90% |
| JEPQ240517P00030000 | 2023-10-10 11:00AM EDT | 30.00 | 0.75 | 0.00 | 1.50 | 0.00 | - | 1 | 1 | 179.10% |
| JEPQ240517P00035000 | 2024-02-16 2:03PM EDT | 35.00 | 0.10 | 0.00 | 0.10 | 0.00 | - | 11 | 548 | 80.08% |
| JEPQ240517P00040000 | 2024-02-16 2:03PM EDT | 40.00 | 0.10 | 0.00 | 0.15 | 0.00 | - | 5 | 20 | 60.55% |
| JEPQ240517P00041000 | 2023-10-23 12:40PM EDT | 41.00 | 0.60 | 0.05 | 1.45 | 0.00 | - | - | 3 | 96.00% |
| JEPQ240517P00042000 | 2024-04-22 3:12PM EDT | 42.00 | 0.05 | 0.00 | 0.15 | 0.00 | - | 3 | 53 | 51.37% |
| JEPQ240517P00044000 | 2024-04-26 3:09PM EDT | 44.00 | 0.03 | 0.00 | 1.05 | -0.05 | -62.50% | 4 | 83 | 67.58% |
| JEPQ240517P00045000 | 2024-04-24 12:14PM EDT | 45.00 | 0.05 | 0.00 | 0.15 | 0.00 | - | 1 | 333 | 43.75% |
| JEPQ240517P00046000 | 2024-04-25 9:48AM EDT | 46.00 | 0.05 | 0.00 | 0.40 | 0.00 | - | 1 | 216 | 50.68% |
| JEPQ240517P00047000 | 2024-04-25 1:11PM EDT | 47.00 | 0.08 | 0.00 | 0.15 | -0.02 | -20.00% | 25 | 337 | 33.99% |
| JEPQ240517P00048000 | 2024-04-26 3:59PM EDT | 48.00 | 0.05 | 0.00 | 0.05 | -0.15 | -75.00% | 8 | 54 | 22.66% |
| JEPQ240517P00049000 | 2024-04-26 11:24AM EDT | 49.00 | 0.06 | 0.05 | 0.10 | -0.04 | -40.00% | 5 | 179 | 21.68% |
| JEPQ240517P00050000 | 2024-04-26 3:56PM EDT | 50.00 | 0.28 | 0.10 | 0.15 | +0.03 | +12.00% | 11 | 707 | 19.04% |
| JEPQ240517P00051000 | 2024-04-26 3:21PM EDT | 51.00 | 0.34 | 0.20 | 0.40 | -0.11 | -24.44% | 40 | 259 | 20.61% |
| JEPQ240517P00052000 | 2024-04-26 3:59PM EDT | 52.00 | 0.50 | 0.50 | 0.55 | -0.64 | -56.14% | 124 | 440 | 16.75% |
| JEPQ240517P00053000 | 2024-04-26 3:47PM EDT | 53.00 | 1.00 | 0.80 | 1.00 | -0.50 | -33.33% | 33 | 529 | 16.21% |
| JEPQ240517P00054000 | 2024-04-24 1:38PM EDT | 54.00 | 2.40 | 0.85 | 2.70 | 0.00 | - | 5 | 164 | 38.38% |
| JEPQ240517P00055000 | 2024-04-24 1:38PM EDT | 55.00 | 3.30 | 1.00 | 4.70 | 0.00 | - | 2 | 2 | 66.16% |
| JEPQ240517P00056000 | 2024-04-18 1:36PM EDT | 56.00 | 6.00 | 2.00 | 5.70 | 0.00 | - | - | 1 | 73.19% |
| JEPQ240517P00058000 | 2023-12-11 4:46PM EDT | 58.00 | 9.30 | 6.10 | 10.50 | 0.00 | - | 100 | 100 | 98.54% |
| JEPQ240517P00060000 | 2024-03-19 12:15PM EDT | 60.00 | 7.26 | 8.10 | 8.90 | 0.00 | - | 10 | 5 | 69.53% |
