Deutsche Märkte geschlossen
Nikkei 225
38.946,93 -122,75 (-0,31%) Dow Jones 30
39.875,16 +68,39 (+0,17%) Bitcoin EUR
63.969,79 -401,22 (-0,62%) CMC Crypto 200
1.514,56 +26,02 (+1,75%) Nasdaq Compositive
16.824,26 +29,38 (+0,17%) S&P 500
5.320,63 +12,50 (+0,24%)
JPMorgan Nasdaq Equity Premium Income ETF (JEPQ)
NasdaqGM - NasdaqGM Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Ab 03:41PM EDT. Markt geöffnet.
Callsfür15. November 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| JEPQ241115C00030000 | 2024-04-30 3:49PM EDT | 30.00 | 22.40 | 22.00 | 26.30 | 0.00 | - | 1 | 0 | 85.91% |
| JEPQ241115C00035000 | 2024-04-30 3:58PM EDT | 35.00 | 17.10 | 18.00 | 20.40 | 0.00 | - | 2 | 0 | 56.08% |
| JEPQ241115C00040000 | 2024-04-01 2:15PM EDT | 40.00 | 13.59 | 10.40 | 14.00 | 0.00 | - | 5 | 1 | 0.00% |
| JEPQ241115C00045000 | 2024-05-03 10:49AM EDT | 45.00 | 8.40 | 8.00 | 11.00 | 0.00 | - | 3 | 3 | 36.72% |
| JEPQ241115C00049000 | 2024-05-10 9:33AM EDT | 49.00 | 4.50 | 5.20 | 5.50 | 0.00 | - | - | 1 | 11.77% |
| JEPQ241115C00050000 | 2024-04-26 1:15PM EDT | 50.00 | 3.30 | 4.30 | 4.60 | 0.00 | - | 1 | 12 | 11.30% |
| JEPQ241115C00051000 | 2024-05-10 12:40PM EDT | 51.00 | 3.50 | 3.30 | 3.80 | 0.00 | - | 1 | 4 | 11.38% |
| JEPQ241115C00052000 | 2024-05-14 11:24AM EDT | 52.00 | 2.38 | 2.65 | 2.95 | 0.00 | - | 1 | 45 | 10.45% |
| JEPQ241115C00053000 | 2024-05-21 9:45AM EDT | 53.00 | 2.05 | 1.75 | 2.05 | 0.00 | - | 9 | 138 | 8.75% |
| JEPQ241115C00054000 | 2024-05-20 9:54AM EDT | 54.00 | 1.20 | 1.10 | 1.60 | 0.00 | - | 2 | 283 | 9.62% |
| JEPQ241115C00055000 | 2024-05-21 2:38PM EDT | 55.00 | 0.75 | 0.75 | 0.80 | 0.00 | - | 102 | 262 | 7.36% |
| JEPQ241115C00056000 | 2024-05-21 12:15PM EDT | 56.00 | 0.40 | 0.40 | 0.65 | 0.00 | - | 78 | 129 | 8.68% |
| JEPQ241115C00057000 | 2024-04-01 10:50AM EDT | 57.00 | 1.04 | 0.00 | 0.75 | 0.00 | - | 5 | 7 | 11.52% |
| JEPQ241115C00058000 | 2024-05-17 2:22PM EDT | 58.00 | 0.10 | 0.10 | 0.35 | -0.01 | -9.09% | 3 | 140 | 9.89% |
| JEPQ241115C00065000 | 2024-05-08 1:33PM EDT | 65.00 | 0.80 | 0.00 | 0.10 | 0.00 | - | - | 1 | 14.75% |
Putsfür15. November 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| JEPQ241115P00035000 | 2024-03-22 3:52PM EDT | 35.00 | 0.25 | 0.00 | 1.75 | 0.00 | - | 5 | 5 | 52.05% |
| JEPQ241115P00040000 | 2024-05-09 3:13PM EDT | 40.00 | 0.15 | 0.10 | 0.25 | 0.00 | - | 71 | 105 | 28.42% |
| JEPQ241115P00045000 | 2024-05-17 10:41AM EDT | 45.00 | 0.50 | 0.00 | 0.80 | 0.00 | - | 1 | 3 | 27.12% |
| JEPQ241115P00048000 | 2024-05-21 1:13PM EDT | 48.00 | 0.50 | 0.45 | 0.50 | -0.20 | -28.57% | 3 | 74 | 17.31% |
| JEPQ241115P00049000 | 2024-05-13 10:00AM EDT | 49.00 | 0.75 | 0.60 | 0.70 | 0.00 | - | 1 | 90 | 17.37% |
| JEPQ241115P00050000 | 2024-05-21 2:05PM EDT | 50.00 | 0.98 | 0.70 | 1.15 | -0.07 | -6.67% | 24 | 37 | 19.12% |
| JEPQ241115P00051000 | 2024-05-21 1:12PM EDT | 51.00 | 1.00 | 0.90 | 1.40 | -0.13 | -11.50% | 7 | 20 | 18.60% |
| JEPQ241115P00052000 | 2024-05-20 1:54PM EDT | 52.00 | 1.10 | 1.15 | 1.70 | 0.00 | - | 19 | 50 | 18.12% |
| JEPQ241115P00053000 | 2024-05-20 1:54PM EDT | 53.00 | 1.75 | 1.60 | 1.80 | 0.00 | - | 1 | 116 | 15.93% |
| JEPQ241115P00054000 | 2024-05-20 12:51PM EDT | 54.00 | 1.90 | 1.90 | 2.60 | 0.00 | - | 1 | 16 | 18.12% |
| JEPQ241115P00055000 | 2024-05-20 3:30PM EDT | 55.00 | 2.90 | 2.75 | 3.20 | 0.00 | - | 2 | 30 | 18.53% |
| JEPQ241115P00056000 | 2024-04-15 2:11PM EDT | 56.00 | 4.80 | 1.60 | 5.60 | 0.00 | - | 6 | 12 | 30.51% |
