Deutsche Märkte öffnen in 13 Minuten
Nikkei 225
37.552,16 +113,55 (+0,30%) Dow Jones 30
38.239,98 +253,58 (+0,67%) Bitcoin EUR
62.533,54 +238,00 (+0,38%) CMC Crypto 200
1.403,77 -10,99 (-0,78%) Nasdaq Compositive
15.451,31 +169,30 (+1,11%) S&P 500
5.010,60 +43,37 (+0,87%)
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 | 316.11% |
| 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 | 119.14% |
| JEPQ240517C00041000 | 2024-04-01 2:09PM EDT | 41.00 | 12.74 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| JEPQ240517C00042000 | 2023-11-14 12:58PM EDT | 42.00 | 6.80 | 5.60 | 10.00 | 0.00 | - | 4 | 1 | 73.63% |
| JEPQ240517C00043000 | 2024-01-11 10:32AM EDT | 43.00 | 7.70 | 8.70 | 10.20 | 0.00 | - | 2 | 0 | 81.45% |
| JEPQ240517C00045000 | 2024-02-20 3:48PM EDT | 45.00 | 7.00 | 8.00 | 10.20 | 0.00 | - | 1 | 0 | 107.23% |
| JEPQ240517C00046000 | 2024-01-11 10:35AM EDT | 46.00 | 4.50 | 5.70 | 7.20 | 0.00 | - | 10 | 0 | 61.08% |
| JEPQ240517C00047000 | 2024-02-08 11:26AM EDT | 47.00 | 5.26 | 5.60 | 7.50 | 0.00 | - | 8 | 0 | 78.81% |
| JEPQ240517C00048000 | 2024-04-22 1:51PM EDT | 48.00 | 3.70 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.00% |
| JEPQ240517C00049000 | 2024-04-22 1:47PM EDT | 49.00 | 3.00 | 0.00 | 0.00 | 0.00 | - | 94 | 0 | 0.00% |
| JEPQ240517C00050000 | 2024-04-22 2:41PM EDT | 50.00 | 1.75 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 0.00% |
| JEPQ240517C00051000 | 2024-04-22 3:52PM EDT | 51.00 | 0.90 | 0.00 | 0.00 | 0.00 | - | 119 | 0 | 0.00% |
| JEPQ240517C00052000 | 2024-04-22 3:49PM EDT | 52.00 | 0.30 | 0.00 | 0.00 | 0.00 | - | 141 | 0 | 1.56% |
| JEPQ240517C00053000 | 2024-04-22 3:28PM EDT | 53.00 | 0.15 | 0.00 | 0.00 | 0.00 | - | 150 | 0 | 3.13% |
| JEPQ240517C00054000 | 2024-04-22 3:55PM EDT | 54.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 83 | 0 | 6.25% |
| JEPQ240517C00055000 | 2024-04-22 3:57PM EDT | 55.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 39 | 0 | 6.25% |
| JEPQ240517C00056000 | 2024-04-22 3:39PM EDT | 56.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 6.25% |
| JEPQ240517C00060000 | 2024-02-05 1:24PM EDT | 60.00 | 0.05 | 0.00 | 0.20 | 0.00 | - | 1 | 6 | 41.41% |
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 | 152.34% |
| JEPQ240517P00030000 | 2023-10-10 11:00AM EDT | 30.00 | 0.75 | 0.00 | 1.50 | 0.00 | - | 1 | 1 | 159.08% |
| JEPQ240517P00035000 | 2024-02-16 2:03PM EDT | 35.00 | 0.10 | 0.00 | 0.10 | 0.00 | - | 11 | 548 | 69.53% |
| JEPQ240517P00040000 | 2024-02-16 2:03PM EDT | 40.00 | 0.10 | 0.00 | 0.15 | 0.00 | - | 5 | 20 | 51.17% |
| JEPQ240517P00041000 | 2023-10-23 12:40PM EDT | 41.00 | 0.60 | 0.05 | 1.45 | 0.00 | - | - | 3 | 82.03% |
| JEPQ240517P00042000 | 2024-04-22 3:12PM EDT | 42.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 25.00% |
| JEPQ240517P00044000 | 2024-04-22 3:14PM EDT | 44.00 | 0.08 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 12.50% |
| JEPQ240517P00045000 | 2024-04-22 3:15PM EDT | 45.00 | 0.06 | 0.00 | 0.00 | 0.00 | - | 23 | 0 | 12.50% |
| JEPQ240517P00046000 | 2024-04-19 12:11PM EDT | 46.00 | 0.20 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 12.50% |
| JEPQ240517P00047000 | 2024-04-22 3:18PM EDT | 47.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 6.25% |
| JEPQ240517P00048000 | 2024-04-22 3:20PM EDT | 48.00 | 0.20 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 6.25% |
| JEPQ240517P00049000 | 2024-04-22 3:55PM EDT | 49.00 | 0.20 | 0.00 | 0.00 | 0.00 | - | 29 | 0 | 6.25% |
| JEPQ240517P00050000 | 2024-04-22 3:35PM EDT | 50.00 | 0.40 | 0.00 | 0.00 | 0.00 | - | 45 | 0 | 3.13% |
| JEPQ240517P00051000 | 2024-04-22 3:41PM EDT | 51.00 | 0.65 | 0.00 | 0.00 | 0.00 | - | 46 | 0 | 0.78% |
| JEPQ240517P00052000 | 2024-04-22 3:10PM EDT | 52.00 | 1.10 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.00% |
| JEPQ240517P00053000 | 2024-04-22 2:33PM EDT | 53.00 | 1.80 | 0.00 | 0.00 | 0.00 | - | 21 | 0 | 0.00% |
| JEPQ240517P00054000 | 2024-04-22 12:07PM EDT | 54.00 | 3.30 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| JEPQ240517P00055000 | 2024-04-17 3:17PM EDT | 55.00 | 3.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| JEPQ240517P00056000 | 2024-04-18 1:36PM EDT | 56.00 | 6.00 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| JEPQ240517P00058000 | 2023-12-11 4:46PM EDT | 58.00 | 9.30 | 6.10 | 10.50 | 0.00 | - | 100 | 100 | 72.41% |
| JEPQ240517P00060000 | 2024-03-19 12:15PM EDT | 60.00 | 7.26 | 8.10 | 8.90 | 0.00 | - | 10 | 5 | 41.90% |
