Deutsche Märkte öffnen in 3 Stunden 17 Minuten
Nikkei 225
35.828,54 -753,22 (-2,06%) Dow Jones 30
41.622,08 +228,30 (+0,55%) Bitcoin EUR
52.212,71 -376,87 (-0,72%) XRP EUR
0,53 +0,02 (+3,81%) Nasdaq Compositive
17.592,13 -91,85 (-0,52%) S&P 500
5.633,09 +7,07 (+0,13%)
JPMorgan Chase & Co. (JPM)
NYSE - Nasdaq Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EDT
Nachbörse:
Callsfür20. September 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| JPM240920C00065000 | 2024-08-23 10:47AM EDT | 65.00 | 153.15 | 140.95 | 144.00 | 0.00 | - | 7 | 11 | 628.71% |
| JPM240920C00070000 | 2023-08-30 12:11PM EDT | 70.00 | 78.75 | 74.40 | 76.75 | 0.00 | - | - | 1 | 0.00% |
| JPM240920C00075000 | 2024-09-10 10:14AM EDT | 75.00 | 134.05 | 131.05 | 134.00 | 0.00 | - | 1 | 12 | 556.45% |
| JPM240920C00080000 | 2024-06-06 1:36PM EDT | 80.00 | 117.20 | 124.15 | 127.50 | 0.00 | - | 1 | 0 | 0.00% |
| JPM240920C00085000 | 2023-11-21 1:23PM EDT | 85.00 | 69.22 | 81.95 | 83.55 | 0.00 | - | 1 | 2 | 0.00% |
| JPM240920C00090000 | 2024-08-22 10:00AM EDT | 90.00 | 125.60 | 116.00 | 119.05 | 0.00 | - | 1 | 0 | 469.34% |
| JPM240920C00095000 | 2024-04-26 12:59PM EDT | 95.00 | 100.10 | 105.80 | 107.60 | 0.00 | - | 2 | 157 | 0.00% |
| JPM240920C00100000 | 2024-08-23 10:47AM EDT | 100.00 | 118.30 | 106.00 | 109.05 | 0.00 | - | 2 | 37 | 416.41% |
| JPM240920C00105000 | 2024-05-17 11:12AM EDT | 105.00 | 99.80 | 88.80 | 89.80 | 0.00 | - | 1 | 128 | 0.00% |
| JPM240920C00110000 | 2024-09-03 12:15PM EDT | 110.00 | 112.90 | 95.90 | 99.05 | 0.00 | - | 1 | 229 | 368.55% |
| JPM240920C00115000 | 2024-05-17 11:11AM EDT | 115.00 | 90.05 | 77.25 | 79.85 | 0.00 | - | 1 | 209 | 0.00% |
| JPM240920C00120000 | 2024-08-07 10:12AM EDT | 120.00 | 85.90 | 96.25 | 96.70 | 0.00 | - | 1 | 983 | 563.92% |
| JPM240920C00125000 | 2024-09-11 12:10PM EDT | 125.00 | 79.77 | 81.00 | 84.00 | 0.00 | - | 10 | 270 | 301.47% |
| JPM240920C00130000 | 2024-09-10 10:55AM EDT | 130.00 | 73.43 | 76.00 | 78.50 | 0.00 | - | 1 | 190 | 251.37% |
| JPM240920C00135000 | 2024-09-12 12:55PM EDT | 135.00 | 72.05 | 71.00 | 74.00 | 0.00 | - | 1 | 223 | 262.60% |
| JPM240920C00140000 | 2024-09-10 12:16PM EDT | 140.00 | 62.20 | 65.90 | 69.05 | 0.00 | - | 2 | 273 | 246.39% |
| JPM240920C00145000 | 2024-09-04 10:55AM EDT | 145.00 | 77.10 | 60.90 | 64.05 | 0.00 | - | 6 | 337 | 228.22% |
| JPM240920C00150000 | 2024-09-16 11:10AM EDT | 150.00 | 56.64 | 55.95 | 59.00 | +1.24 | +2.24% | 1 | 1,580 | 208.59% |
| JPM240920C00155000 | 2024-09-12 11:33AM EDT | 155.00 | 51.86 | 51.05 | 54.05 | 0.00 | - | 1 | 2,433 | 193.41% |
| JPM240920C00160000 | 2024-09-16 1:35PM EDT | 160.00 | 47.36 | 47.85 | 48.40 | +2.48 | +5.53% | 34 | 1,013 | 130.57% |
| JPM240920C00165000 | 2024-09-16 2:30PM EDT | 165.00 | 42.42 | 41.20 | 44.05 | +2.47 | +6.18% | 5 | 1,717 | 160.06% |
| JPM240920C00170000 | 2024-09-13 2:22PM EDT | 170.00 | 34.63 | 36.30 | 39.05 | 0.00 | - | 12 | 4,318 | 143.75% |
| JPM240920C00175000 | 2024-09-16 10:28AM EDT | 175.00 | 32.30 | 31.50 | 34.10 | +3.50 | +12.15% | 8 | 2,871 | 129.10% |
| JPM240920C00180000 | 2024-09-16 3:19PM EDT | 180.00 | 28.17 | 26.10 | 28.55 | +3.22 | +12.91% | 30 | 2,125 | 96.88% |
| JPM240920C00185000 | 2024-09-16 11:28AM EDT | 185.00 | 20.90 | 22.35 | 23.95 | +0.85 | +4.24% | 2 | 2,576 | 67.68% |
| JPM240920C00190000 | 2024-09-16 11:59AM EDT | 190.00 | 17.70 | 17.80 | 18.45 | +2.70 | +18.00% | 10 | 3,496 | 53.91% |
| JPM240920C00192500 | 2024-09-11 3:43PM EDT | 192.50 | 14.75 | 14.70 | 16.25 | 0.00 | - | 4 | 3 | 65.16% |
| JPM240920C00195000 | 2024-09-16 3:43PM EDT | 195.00 | 12.85 | 12.90 | 13.40 | +2.95 | +29.80% | 11 | 4,268 | 49.32% |
| JPM240920C00197500 | 2024-09-16 3:36PM EDT | 197.50 | 10.61 | 10.25 | 11.95 | +2.67 | +33.63% | 14 | 134 | 61.60% |
| JPM240920C00200000 | 2024-09-16 3:58PM EDT | 200.00 | 8.65 | 8.15 | 9.60 | +2.95 | +51.75% | 1,584 | 6,534 | 54.64% |
| JPM240920C00202500 | 2024-09-16 3:16PM EDT | 202.50 | 5.90 | 5.50 | 7.00 | +2.11 | +55.67% | 179 | 1,534 | 43.43% |
| JPM240920C00205000 | 2024-09-16 3:59PM EDT | 205.00 | 4.41 | 4.20 | 4.40 | +2.03 | +85.29% | 1,299 | 5,969 | 31.74% |
| JPM240920C00207500 | 2024-09-16 3:59PM EDT | 207.50 | 2.68 | 2.61 | 2.75 | +1.34 | +100.00% | 2,276 | 2,427 | 29.59% |
| JPM240920C00210000 | 2024-09-16 3:59PM EDT | 210.00 | 1.49 | 1.44 | 1.54 | +0.79 | +112.86% | 7,442 | 13,446 | 28.22% |
| JPM240920C00212500 | 2024-09-16 3:59PM EDT | 212.50 | 0.74 | 0.72 | 0.79 | +0.39 | +111.43% | 1,396 | 1,989 | 27.78% |
| JPM240920C00215000 | 2024-09-16 3:59PM EDT | 215.00 | 0.36 | 0.34 | 0.37 | +0.17 | +89.47% | 4,012 | 6,858 | 27.71% |
| JPM240920C00217500 | 2024-09-16 3:58PM EDT | 217.50 | 0.16 | 0.16 | 0.18 | +0.05 | +45.45% | 1,363 | 5,191 | 28.57% |
| JPM240920C00220000 | 2024-09-16 3:59PM EDT | 220.00 | 0.07 | 0.07 | 0.08 | +0.01 | +16.67% | 1,891 | 10,012 | 29.10% |
| JPM240920C00222500 | 2024-09-16 3:59PM EDT | 222.50 | 0.04 | 0.04 | 0.05 | -0.01 | -20.00% | 224 | 2,345 | 31.45% |
| JPM240920C00225000 | 2024-09-16 3:46PM EDT | 225.00 | 0.03 | 0.02 | 0.04 | -0.01 | -25.00% | 328 | 4,248 | 34.57% |
| JPM240920C00227500 | 2024-09-16 3:15PM EDT | 227.50 | 0.03 | 0.01 | 0.70 | 0.00 | - | 4 | 868 | 56.54% |
| JPM240920C00230000 | 2024-09-16 3:12PM EDT | 230.00 | 0.01 | 0.00 | 0.02 | -0.02 | -66.67% | 248 | 6,767 | 39.06% |
| JPM240920C00232500 | 2024-09-16 10:01AM EDT | 232.50 | 0.01 | 0.00 | 0.51 | -0.01 | -50.00% | 7 | 729 | 62.50% |
| JPM240920C00235000 | 2024-09-16 3:18PM EDT | 235.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 64 | 677 | 42.97% |
| JPM240920C00237500 | 2024-09-16 9:39AM EDT | 237.50 | 0.01 | 0.00 | 0.02 | 0.00 | - | 505 | 42 | 50.00% |
| JPM240920C00240000 | 2024-09-13 12:23PM EDT | 240.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 10 | 1,539 | 50.00% |
| JPM240920C00242500 | 2024-09-09 3:47PM EDT | 242.50 | 0.01 | 0.00 | 0.01 | 0.00 | - | 2 | 28 | 50.00% |
| JPM240920C00245000 | 2024-09-12 12:31PM EDT | 245.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 25 | 65 | 53.13% |
| JPM240920C00247500 | 2024-09-12 10:18AM EDT | 247.50 | 0.01 | - | 0.01 | 0.00 | - | - | 63 | 59.38% |
| JPM240920C00250000 | 2024-09-16 9:49AM EDT | 250.00 | 0.05 | 0.00 | 0.01 | +0.03 | +150.00% | 5 | 570 | 57.81% |
| JPM240920C00260000 | 2024-09-03 11:31AM EDT | 260.00 | 0.01 | 0.00 | 0.75 | 0.00 | - | 2 | 216 | 116.80% |
| JPM240920C00270000 | 2024-09-03 1:57PM EDT | 270.00 | 0.03 | 0.00 | 0.06 | 0.00 | - | 1 | 142 | 94.53% |
| JPM240920C00280000 | 2024-08-08 1:12PM EDT | 280.00 | 0.01 | 0.00 | 0.12 | 0.00 | - | 1 | 192 | 114.45% |
| JPM240920C00290000 | 2024-09-12 2:30PM EDT | 290.00 | 0.06 | 0.00 | 0.76 | 0.00 | - | 2 | 17 | 161.43% |
Putsfür20. September 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| JPM240920P00065000 | 2024-08-05 2:23PM EDT | 65.00 | 0.03 | 0.00 | 0.12 | 0.00 | - | 10 | 316 | 417.19% |
| JPM240920P00070000 | 2024-08-09 9:45AM EDT | 70.00 | 0.01 | 0.00 | 0.12 | 0.00 | - | 1 | 412 | 392.19% |
| JPM240920P00075000 | 2024-07-05 9:54AM EDT | 75.00 | 0.01 | 0.00 | 0.25 | 0.00 | - | 1 | 335 | 399.61% |
| JPM240920P00080000 | 2024-05-28 10:38AM EDT | 80.00 | 0.01 | 0.00 | 0.59 | 0.00 | - | 15 | 247 | 419.92% |
| JPM240920P00085000 | 2024-08-02 2:30PM EDT | 85.00 | 0.02 | 0.00 | 0.19 | 0.00 | - | 1 | 68 | 342.19% |
| JPM240920P00090000 | 2024-08-12 9:30AM EDT | 90.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 1 | 340 | 100.00% |
| JPM240920P00095000 | 2024-08-14 10:23AM EDT | 95.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 8 | 269 | 231.25% |
| JPM240920P00100000 | 2024-08-16 3:26PM EDT | 100.00 | 0.02 | 0.00 | 0.16 | 0.00 | - | 1 | 356 | 278.13% |
| JPM240920P00105000 | 2024-08-06 11:01AM EDT | 105.00 | 0.06 | 0.00 | 0.12 | 0.00 | - | 1 | 145 | 252.34% |
| JPM240920P00110000 | 2024-08-20 9:30AM EDT | 110.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 1 | 1,542 | 198.44% |
| JPM240920P00115000 | 2024-09-16 11:13AM EDT | 115.00 | 0.02 | 0.00 | 0.02 | +0.01 | +100.00% | 2 | 333 | 187.50% |
| JPM240920P00120000 | 2024-09-12 3:12PM EDT | 120.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 17 | 1,183 | 162.50% |
| JPM240920P00125000 | 2024-09-11 12:16PM EDT | 125.00 | 0.02 | 0.00 | 0.02 | 0.00 | - | 1 | 4,755 | 162.50% |
| JPM240920P00130000 | 2024-09-11 3:28PM EDT | 130.00 | 0.01 | 0.00 | 0.03 | 0.00 | - | 2 | 3,165 | 154.69% |
| JPM240920P00135000 | 2024-09-12 11:03AM EDT | 135.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 5 | 2,771 | 137.50% |
| JPM240920P00140000 | 2024-09-03 3:09PM EDT | 140.00 | 0.01 | 0.00 | 0.05 | 0.00 | - | 60 | 3,681 | 139.06% |
| JPM240920P00145000 | 2024-09-10 10:40AM EDT | 145.00 | 0.05 | 0.00 | 0.06 | 0.00 | - | 11 | 4,175 | 129.69% |
| JPM240920P00150000 | 2024-09-16 3:20PM EDT | 150.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 4 | 3,515 | 100.00% |
| JPM240920P00155000 | 2024-09-11 10:43AM EDT | 155.00 | 0.05 | 0.00 | 0.11 | 0.00 | - | 10 | 3,669 | 115.63% |
| JPM240920P00160000 | 2024-09-16 1:33PM EDT | 160.00 | 0.01 | 0.00 | 0.03 | -0.01 | -50.00% | 10 | 4,506 | 90.63% |
| JPM240920P00165000 | 2024-09-16 2:47PM EDT | 165.00 | 0.01 | 0.00 | 0.01 | -0.01 | -50.00% | 34 | 2,500 | 71.88% |
| JPM240920P00170000 | 2024-09-16 11:55AM EDT | 170.00 | 0.02 | 0.00 | 0.01 | -0.01 | -33.33% | 418 | 6,284 | 64.06% |
| JPM240920P00175000 | 2024-09-16 3:52PM EDT | 175.00 | 0.01 | 0.01 | 0.02 | -0.03 | -75.00% | 94 | 5,043 | 61.72% |
| JPM240920P00180000 | 2024-09-16 3:31PM EDT | 180.00 | 0.03 | 0.01 | 0.06 | -0.03 | -50.00% | 435 | 3,726 | 57.81% |
| JPM240920P00185000 | 2024-09-16 3:55PM EDT | 185.00 | 0.04 | 0.02 | 0.04 | -0.05 | -55.56% | 185 | 5,969 | 49.02% |
| JPM240920P00190000 | 2024-09-16 3:10PM EDT | 190.00 | 0.06 | 0.05 | 0.07 | -0.09 | -60.00% | 119 | 5,962 | 42.38% |
| JPM240920P00192500 | 2024-09-16 2:19PM EDT | 192.50 | 0.09 | 0.08 | 0.09 | -0.13 | -59.09% | 150 | 3,742 | 38.67% |
| JPM240920P00195000 | 2024-09-16 3:57PM EDT | 195.00 | 0.12 | 0.11 | 0.13 | -0.24 | -66.67% | 697 | 13,041 | 35.45% |
| JPM240920P00197500 | 2024-09-16 3:59PM EDT | 197.50 | 0.17 | 0.18 | 0.20 | -0.43 | -71.67% | 926 | 1,246 | 32.47% |
| JPM240920P00200000 | 2024-09-16 3:59PM EDT | 200.00 | 0.31 | 0.32 | 0.35 | -0.71 | -69.61% | 3,018 | 9,197 | 30.27% |
| JPM240920P00202500 | 2024-09-16 3:54PM EDT | 202.50 | 0.61 | 0.59 | 0.64 | -1.10 | -64.33% | 622 | 1,194 | 28.47% |
| JPM240920P00205000 | 2024-09-16 3:59PM EDT | 205.00 | 1.08 | 1.11 | 1.19 | -1.73 | -61.57% | 1,674 | 6,721 | 27.25% |
| JPM240920P00207500 | 2024-09-16 3:59PM EDT | 207.50 | 1.96 | 1.99 | 2.30 | -2.11 | -51.84% | 485 | 784 | 28.54% |
| JPM240920P00210000 | 2024-09-16 3:58PM EDT | 210.00 | 3.25 | 3.30 | 3.45 | -3.05 | -48.41% | 222 | 6,514 | 25.42% |
| JPM240920P00212500 | 2024-09-16 3:56PM EDT | 212.50 | 5.15 | 4.40 | 6.25 | -3.11 | -37.65% | 37 | 2,691 | 39.23% |
| JPM240920P00215000 | 2024-09-16 3:58PM EDT | 215.00 | 7.20 | 7.15 | 8.40 | -3.40 | -32.08% | 70 | 4,966 | 43.19% |
| JPM240920P00217500 | 2024-09-16 3:58PM EDT | 217.50 | 9.55 | 9.35 | 10.20 | -2.43 | -20.28% | 22 | 1,464 | 38.53% |
| JPM240920P00220000 | 2024-09-16 3:30PM EDT | 220.00 | 12.25 | 11.15 | 12.65 | -3.25 | -20.97% | 85 | 84 | 43.85% |
| JPM240920P00222500 | 2024-09-16 3:30PM EDT | 222.50 | 14.75 | 13.60 | 15.10 | -3.30 | -18.28% | 160 | 82 | 48.63% |
| JPM240920P00225000 | 2024-09-16 3:30PM EDT | 225.00 | 17.25 | 16.75 | 17.75 | -3.25 | -15.85% | 270 | 224 | 58.50% |
| JPM240920P00227500 | 2024-09-06 12:23PM EDT | 227.50 | 14.70 | 18.60 | 20.40 | 0.00 | - | 1 | 0 | 68.16% |
| JPM240920P00230000 | 2024-09-16 3:01PM EDT | 230.00 | 22.20 | 21.50 | 23.00 | -3.90 | -14.94% | 5 | 5 | 76.51% |
| JPM240920P00232500 | 2024-09-13 11:25AM EDT | 232.50 | 26.55 | 24.20 | 25.50 | -0.20 | -0.75% | 2 | 3 | 60.25% |
| JPM240920P00235000 | 2024-09-10 10:14AM EDT | 235.00 | 25.80 | 26.60 | 28.00 | 0.00 | - | 1 | 0 | 61.91% |
| JPM240920P00240000 | 2024-09-16 11:20AM EDT | 240.00 | 33.97 | 31.15 | 33.80 | -0.37 | -1.08% | 2 | 3 | 80.37% |
| JPM240920P00242500 | 2024-09-05 3:43PM EDT | 242.50 | 24.49 | 34.00 | 36.60 | 0.00 | - | - | 0 | 97.66% |
| JPM240920P00250000 | 2024-08-02 3:40PM EDT | 250.00 | 52.52 | 23.20 | 25.65 | 0.00 | - | 8 | 0 | 0.00% |
| JPM240920P00260000 | 2024-07-18 2:50PM EDT | 260.00 | 49.55 | 44.65 | 47.30 | 0.00 | - | 31 | 0 | 0.00% |
| JPM240920P00270000 | 2024-09-13 3:56PM EDT | 270.00 | 65.70 | 61.35 | 63.85 | 0.00 | - | 2 | 1 | 137.21% |
| JPM240920P00280000 | 2024-09-12 3:38PM EDT | 280.00 | 74.12 | 71.10 | 74.00 | 0.00 | - | 1 | 0 | 149.41% |
| JPM240920P00290000 | 2024-06-12 10:49AM EDT | 290.00 | 96.65 | 84.95 | 85.70 | 0.00 | - | - | 0 | 252.25% |
