Deutsche Märkte geschlossen
DAX
18.001,60 +105,10 (+0,59%) Euro Stoxx 50
4.921,48 +30,87 (+0,63%) Dow Jones 30
38.675,68 +450,02 (+1,18%) Gold
2.310,10 +0,50 (+0,02%) EUR/USD
1,0767 +0,0039 (+0,37%) Bitcoin EUR
58.494,70 +3.775,84 (+6,90%)
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 | 341.21% |
| 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 | 94.34% |
| JEPQ240517C00041000 | 2024-04-01 2:09PM EDT | 41.00 | 12.74 | 9.10 | 12.50 | 0.00 | - | 3 | 0 | 118.07% |
| 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 | 86.72% |
| JEPQ240517C00045000 | 2024-04-26 2:58PM EDT | 45.00 | 7.70 | 6.80 | 9.00 | 0.00 | - | 4 | 0 | 53.91% |
| JEPQ240517C00046000 | 2024-01-11 10:35AM EDT | 46.00 | 4.50 | 5.70 | 7.20 | 0.00 | - | 10 | 0 | 64.94% |
| JEPQ240517C00047000 | 2024-02-08 11:26AM EDT | 47.00 | 5.26 | 5.60 | 7.50 | 0.00 | - | 8 | 0 | 71.44% |
| JEPQ240517C00048000 | 2024-04-25 1:23PM EDT | 48.00 | 4.00 | 3.50 | 5.60 | 0.00 | - | 4 | 8 | 64.94% |
| JEPQ240517C00049000 | 2024-05-01 3:03PM EDT | 49.00 | 3.20 | 3.50 | 4.20 | 0.00 | - | 2 | 110 | 43.02% |
| JEPQ240517C00050000 | 2024-05-03 3:04PM EDT | 50.00 | 2.83 | 2.80 | 3.20 | +0.63 | +28.64% | 18 | 102 | 35.45% |
| JEPQ240517C00051000 | 2024-05-03 2:33PM EDT | 51.00 | 1.90 | 1.65 | 2.15 | +0.85 | +80.95% | 11 | 323 | 25.93% |
| JEPQ240517C00052000 | 2024-05-03 3:04PM EDT | 52.00 | 1.00 | 0.90 | 1.05 | +0.60 | +150.00% | 30 | 839 | 14.70% |
| JEPQ240517C00053000 | 2024-05-03 3:41PM EDT | 53.00 | 0.20 | 0.20 | 0.25 | +0.10 | +100.00% | 327 | 904 | 8.74% |
| JEPQ240517C00054000 | 2024-05-03 3:18PM EDT | 54.00 | 0.05 | 0.00 | 0.10 | +0.02 | +66.67% | 45 | 853 | 11.82% |
| JEPQ240517C00055000 | 2024-05-03 2:33PM EDT | 55.00 | 0.05 | 0.00 | 0.05 | +0.01 | +25.00% | 5 | 392 | 14.65% |
| JEPQ240517C00056000 | 2024-04-22 3:39PM EDT | 56.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 2 | 50 | 19.34% |
| JEPQ240517C00060000 | 2024-02-05 1:24PM EDT | 60.00 | 0.05 | 0.00 | 0.20 | 0.00 | - | 1 | 6 | 47.56% |
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 | 209.77% |
| JEPQ240517P00030000 | 2023-10-10 11:00AM EDT | 30.00 | 0.75 | 0.00 | 1.50 | 0.00 | - | 1 | 1 | 219.92% |
| JEPQ240517P00035000 | 2024-02-16 2:03PM EDT | 35.00 | 0.10 | 0.00 | 0.10 | 0.00 | - | 11 | 548 | 98.44% |
| JEPQ240517P00040000 | 2024-02-16 2:03PM EDT | 40.00 | 0.10 | 0.00 | 0.15 | 0.00 | - | 5 | 20 | 74.61% |
| JEPQ240517P00041000 | 2023-10-23 12:40PM EDT | 41.00 | 0.60 | 0.05 | 1.45 | 0.00 | - | - | 3 | 118.07% |
| JEPQ240517P00042000 | 2024-04-22 3:12PM EDT | 42.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 3 | 56 | 58.98% |
| JEPQ240517P00044000 | 2024-04-26 3:09PM EDT | 44.00 | 0.03 | 0.00 | 0.05 | 0.00 | - | 4 | 79 | 48.63% |
| JEPQ240517P00045000 | 2024-04-29 11:47AM EDT | 45.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 5 | 333 | 49.41% |
| JEPQ240517P00046000 | 2024-04-25 9:48AM EDT | 46.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 1 | 216 | 43.95% |
| JEPQ240517P00047000 | 2024-04-26 10:16AM EDT | 47.00 | 0.08 | 0.00 | 0.05 | 0.00 | - | 25 | 362 | 33.20% |
| JEPQ240517P00048000 | 2024-05-02 11:39AM EDT | 48.00 | 0.01 | 0.00 | 0.05 | 0.00 | - | 40 | 62 | 28.13% |
| JEPQ240517P00049000 | 2024-05-03 3:29PM EDT | 49.00 | 0.05 | 0.00 | 0.05 | -0.05 | -50.00% | 5 | 209 | 23.05% |
| JEPQ240517P00050000 | 2024-05-03 3:13PM EDT | 50.00 | 0.15 | 0.05 | 0.15 | -0.03 | -16.67% | 16 | 769 | 23.83% |
| JEPQ240517P00051000 | 2024-05-03 2:19PM EDT | 51.00 | 0.15 | 0.15 | 0.20 | -0.10 | -40.00% | 85 | 354 | 19.34% |
| JEPQ240517P00052000 | 2024-05-03 3:58PM EDT | 52.00 | 0.35 | 0.30 | 0.35 | -0.08 | -18.60% | 118 | 580 | 16.07% |
| JEPQ240517P00053000 | 2024-05-03 11:31AM EDT | 53.00 | 0.65 | 0.50 | 0.75 | -0.30 | -31.58% | 22 | 541 | 14.94% |
| JEPQ240517P00054000 | 2024-05-03 9:59AM EDT | 54.00 | 1.30 | 1.05 | 1.65 | -1.17 | -47.37% | 2 | 120 | 21.29% |
| JEPQ240517P00055000 | 2024-04-24 1:38PM EDT | 55.00 | 3.30 | 1.10 | 3.00 | 0.00 | - | 2 | 2 | 38.87% |
| JEPQ240517P00056000 | 2024-04-18 1:36PM EDT | 56.00 | 6.00 | 2.45 | 4.60 | 0.00 | - | - | 0 | 62.79% |
| JEPQ240517P00058000 | 2023-12-11 4:46PM EDT | 58.00 | 9.30 | 6.10 | 10.50 | 0.00 | - | 100 | 100 | 122.07% |
| JEPQ240517P00060000 | 2024-03-19 12:15PM EDT | 60.00 | 7.26 | 8.10 | 8.90 | 0.00 | - | 10 | 5 | 87.26% |
