Deutsche Märkte geschlossen
DAX
18.704,42 -34,39 (-0,18%) Euro Stoxx 50
5.064,14 -8,31 (-0,16%) Dow Jones 30
40.003,59 +134,21 (+0,34%) Gold
2.419,80 +34,30 (+1,44%) EUR/USD
1,0872 +0,0002 (+0,02%) Bitcoin EUR
61.572,33 +1.466,35 (+2,44%)
JPMorgan Nasdaq Equity Premium Income ETF (JEPQ)
NasdaqGM - NasdaqGM Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EDT
Nachbörse:
Callsfür16. August 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| JEPQ240816C00030000 | 2024-03-13 1:24PM EDT | 30.00 | 22.90 | 22.60 | 24.10 | 0.00 | - | 1 | 0 | 0.00% |
| JEPQ240816C00040000 | 2024-02-12 2:19PM EDT | 40.00 | 12.60 | 12.50 | 14.90 | 0.00 | - | 6 | 0 | 53.15% |
| JEPQ240816C00041000 | 2024-02-26 11:25AM EDT | 41.00 | 12.10 | 12.20 | 14.60 | 0.00 | - | 1 | 0 | 62.26% |
| JEPQ240816C00043000 | 2024-02-29 1:46PM EDT | 43.00 | 10.44 | 10.10 | 12.50 | 0.00 | - | 5 | 0 | 53.47% |
| JEPQ240816C00045000 | 2024-03-04 2:27PM EDT | 45.00 | 8.50 | 7.00 | 9.70 | 0.00 | - | 3 | 14 | 33.84% |
| JEPQ240816C00046000 | 2024-01-10 11:00AM EDT | 46.00 | 4.10 | 5.70 | 7.20 | 0.00 | - | - | 0 | 0.00% |
| JEPQ240816C00047000 | 2024-01-03 10:30AM EDT | 47.00 | 2.68 | 0.00 | 0.00 | 0.00 | - | - | 1 | 0.00% |
| JEPQ240816C00048000 | 2024-04-26 9:30AM EDT | 48.00 | 4.10 | 5.50 | 7.00 | 0.00 | - | 2 | 4 | 29.52% |
| JEPQ240816C00049000 | 2024-04-22 9:30AM EDT | 49.00 | 2.58 | 4.00 | 6.90 | 0.00 | - | 4 | 16 | 37.11% |
| JEPQ240816C00050000 | 2024-05-14 11:04AM EDT | 50.00 | 4.00 | 3.00 | 6.00 | 0.00 | - | 20 | 102 | 34.45% |
| JEPQ240816C00051000 | 2024-05-17 1:52PM EDT | 51.00 | 3.20 | 3.20 | 3.40 | +0.20 | +6.67% | 3 | 149 | 12.18% |
| JEPQ240816C00052000 | 2024-05-17 11:27AM EDT | 52.00 | 2.55 | 2.30 | 2.55 | +0.15 | +6.25% | 2 | 609 | 11.38% |
| JEPQ240816C00053000 | 2024-05-13 12:12PM EDT | 53.00 | 1.35 | 1.40 | 2.20 | 0.00 | - | 7 | 298 | 14.77% |
| JEPQ240816C00054000 | 2024-05-17 1:28PM EDT | 54.00 | 0.85 | 0.85 | 0.95 | -0.20 | -19.05% | 16 | 748 | 8.25% |
| JEPQ240816C00055000 | 2024-05-17 2:32PM EDT | 55.00 | 0.45 | 0.35 | 0.65 | +0.05 | +12.50% | 13 | 312 | 9.47% |
| JEPQ240816C00056000 | 2024-05-16 10:14AM EDT | 56.00 | 0.25 | 0.15 | 0.25 | 0.00 | - | 2 | 259 | 8.13% |
| JEPQ240816C00057000 | 2024-05-15 3:10PM EDT | 57.00 | 0.10 | 0.05 | 0.10 | 0.00 | - | 21 | 265 | 7.96% |
| JEPQ240816C00065000 | 2024-02-26 11:38AM EDT | 65.00 | 0.75 | 0.00 | 0.75 | 0.00 | - | 10 | 10 | 34.47% |
Putsfür16. August 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| JEPQ240816P00030000 | 2024-04-03 12:08PM EDT | 30.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 1 | 42 | 53.32% |
| JEPQ240816P00035000 | 2024-04-04 3:48PM EDT | 35.00 | 0.10 | 0.00 | 0.75 | 0.00 | - | 10 | 41 | 58.45% |
| JEPQ240816P00040000 | 2024-03-25 3:35PM EDT | 40.00 | 0.10 | 0.00 | 1.25 | 0.00 | - | - | 10 | 62.09% |
| JEPQ240816P00041000 | 2024-05-01 10:00AM EDT | 41.00 | 0.16 | 0.00 | 0.15 | 0.00 | - | 16 | 29 | 33.11% |
| JEPQ240816P00042000 | 2024-04-30 3:55PM EDT | 42.00 | 0.20 | 0.05 | 0.15 | 0.00 | - | 1 | 19 | 30.76% |
| JEPQ240816P00045000 | 2024-05-15 3:17PM EDT | 45.00 | 0.20 | 0.05 | 0.20 | 0.00 | - | 5 | 36 | 25.29% |
| JEPQ240816P00046000 | 2024-05-17 3:33PM EDT | 46.00 | 0.20 | 0.10 | 0.25 | -0.20 | -50.00% | 11 | 11 | 24.22% |
| JEPQ240816P00047000 | 2024-05-16 2:58PM EDT | 47.00 | 0.15 | 0.20 | 0.30 | 0.00 | - | 10 | 220 | 22.85% |
| JEPQ240816P00048000 | 2024-05-09 10:43AM EDT | 48.00 | 0.45 | 0.15 | 0.35 | 0.00 | - | 1 | 209 | 21.29% |
| JEPQ240816P00049000 | 2024-05-01 12:55PM EDT | 49.00 | 0.80 | 0.10 | 1.25 | 0.00 | - | 5 | 43 | 30.98% |
| JEPQ240816P00050000 | 2024-05-17 12:55PM EDT | 50.00 | 0.42 | 0.30 | 0.40 | +0.02 | +5.00% | 17 | 141 | 16.75% |
| JEPQ240816P00051000 | 2024-05-17 2:29PM EDT | 51.00 | 0.50 | 0.40 | 0.55 | -0.05 | -9.09% | 5 | 76 | 15.92% |
| JEPQ240816P00052000 | 2024-05-17 12:55PM EDT | 52.00 | 0.72 | 0.60 | 0.90 | -0.23 | -24.21% | 18 | 208 | 16.68% |
| JEPQ240816P00053000 | 2024-05-17 2:22PM EDT | 53.00 | 1.00 | 1.00 | 1.05 | +0.10 | +11.11% | 6 | 289 | 14.50% |
| JEPQ240816P00054000 | 2024-05-17 3:02PM EDT | 54.00 | 1.25 | 1.25 | 1.40 | -0.55 | -30.56% | 10 | 12 | 13.55% |
| JEPQ240816P00055000 | 2024-03-06 1:10PM EDT | 55.00 | 4.02 | 1.15 | 4.30 | 0.00 | - | 2 | 1 | 35.43% |
| JEPQ240816P00056000 | 2024-02-16 11:26AM EDT | 56.00 | 5.61 | 2.75 | 6.60 | 0.00 | - | 5 | 5 | 51.29% |
