Deutsche Märkte geschlossen
Nikkei 225
38.236,07 -37,98 (-0,10%) Dow Jones 30
38.225,66 +322,37 (+0,85%) Bitcoin EUR
55.315,20 +2.263,79 (+4,27%) CMC Crypto 200
1.277,64 +6,90 (+0,54%) Nasdaq Compositive
15.840,96 +235,48 (+1,51%) S&P 500
5.064,20 +45,81 (+0,91%)
JPMorgan Chase & Co. (JPM)
NYSE - NYSE Verzögerter Preis. 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| JPM240517C00080000 | 2024-03-15 9:52AM EDT | 80.00 | 108.61 | 102.35 | 105.50 | 0.00 | - | - | 1 | 0.00% |
| JPM240517C00085000 | 2024-04-19 12:07PM EDT | 85.00 | 98.40 | 106.15 | 107.30 | 0.00 | - | 1 | 1 | 151.17% |
| JPM240517C00100000 | 2024-04-10 10:39AM EDT | 100.00 | 97.54 | 91.15 | 92.30 | 0.00 | - | 1 | 3 | 122.66% |
| JPM240517C00110000 | 2024-01-08 12:11PM EDT | 110.00 | 61.65 | 64.60 | 65.55 | 0.00 | - | - | 1 | 0.00% |
| JPM240517C00120000 | 2024-04-05 10:47AM EDT | 120.00 | 76.82 | 71.35 | 72.35 | 0.00 | - | 7 | 10 | 104.30% |
| JPM240517C00125000 | 2024-04-12 10:26AM EDT | 125.00 | 61.65 | 66.20 | 67.35 | 0.00 | - | 6 | 6 | 89.84% |
| JPM240517C00130000 | 2024-03-26 2:47PM EDT | 130.00 | 66.56 | 61.70 | 64.20 | 0.00 | - | 1 | 0 | 125.90% |
| JPM240517C00135000 | 2024-04-29 10:54AM EDT | 135.00 | 59.57 | 56.25 | 57.00 | 0.00 | - | 10 | 501 | 88.67% |
| JPM240517C00140000 | 2024-04-19 3:09PM EDT | 140.00 | 45.90 | 51.30 | 52.45 | 0.00 | - | 3 | 25 | 74.80% |
| JPM240517C00145000 | 2024-05-02 2:33PM EDT | 145.00 | 46.45 | 46.30 | 47.45 | -3.27 | -6.58% | 1 | 52 | 67.48% |
| JPM240517C00150000 | 2024-05-01 2:25PM EDT | 150.00 | 42.71 | 41.20 | 42.65 | 0.00 | - | 1 | 354 | 62.60% |
| JPM240517C00155000 | 2024-05-01 10:39AM EDT | 155.00 | 37.22 | 36.30 | 37.50 | 0.00 | - | 10 | 137 | 54.49% |
| JPM240517C00160000 | 2024-05-02 2:55PM EDT | 160.00 | 32.25 | 31.25 | 32.50 | -2.65 | -7.59% | 5 | 384 | 61.82% |
| JPM240517C00165000 | 2024-05-02 3:53PM EDT | 165.00 | 26.81 | 26.20 | 27.55 | -3.26 | -10.84% | 3 | 3,032 | 54.35% |
| JPM240517C00170000 | 2024-05-02 11:21AM EDT | 170.00 | 21.57 | 21.55 | 22.60 | -1.15 | -5.06% | 5 | 1,212 | 46.73% |
| JPM240517C00175000 | 2024-05-02 11:21AM EDT | 175.00 | 16.62 | 16.45 | 17.40 | -2.16 | -11.50% | 4 | 2,627 | 35.67% |
| JPM240517C00177500 | 2024-05-02 10:54AM EDT | 177.50 | 13.65 | 14.20 | 15.25 | -1.75 | -11.36% | 1 | 3 | 35.69% |
| JPM240517C00180000 | 2024-05-02 12:19PM EDT | 180.00 | 10.65 | 12.10 | 12.70 | -3.35 | -23.93% | 14 | 5,458 | 30.69% |
| JPM240517C00182500 | 2024-05-02 10:24AM EDT | 182.50 | 9.60 | 9.55 | 9.90 | -3.65 | -27.55% | 1 | 45 | 23.15% |
| JPM240517C00185000 | 2024-05-02 3:59PM EDT | 185.00 | 7.80 | 7.70 | 7.80 | -2.60 | -25.52% | 160 | 4,889 | 22.32% |
| JPM240517C00187500 | 2024-05-02 10:40AM EDT | 187.50 | 5.10 | 5.55 | 5.75 | -2.35 | -31.54% | 6 | 313 | 20.56% |
| JPM240517C00190000 | 2024-05-02 3:59PM EDT | 190.00 | 4.00 | 3.95 | 4.00 | -0.45 | -10.47% | 285 | 7,678 | 19.45% |
| JPM240517C00192500 | 2024-05-02 3:37PM EDT | 192.50 | 2.43 | 2.49 | 2.54 | -0.66 | -21.36% | 1,674 | 693 | 18.32% |
| JPM240517C00195000 | 2024-05-02 3:58PM EDT | 195.00 | 1.42 | 1.47 | 1.51 | -0.45 | -24.06% | 990 | 10,928 | 17.81% |
| JPM240517C00197500 | 2024-05-02 3:48PM EDT | 197.50 | 0.75 | 0.80 | 0.83 | -0.55 | -42.31% | 1,018 | 1,491 | 17.51% |
| JPM240517C00200000 | 2024-05-02 3:58PM EDT | 200.00 | 0.36 | 0.38 | 0.41 | -0.24 | -40.00% | 261 | 12,920 | 17.21% |
| JPM240517C00202500 | 2024-05-02 12:08PM EDT | 202.50 | 0.11 | 0.16 | 0.19 | -0.27 | -71.05% | 75 | 564 | 17.09% |
| JPM240517C00205000 | 2024-05-02 11:33AM EDT | 205.00 | 0.08 | 0.07 | 0.09 | -0.11 | -57.89% | 180 | 1,251 | 17.33% |
| JPM240517C00207500 | 2024-05-02 12:44PM EDT | 207.50 | 0.04 | 0.04 | 0.05 | -0.08 | -66.67% | 2 | 166 | 18.16% |
| JPM240517C00210000 | 2024-05-02 3:34PM EDT | 210.00 | 0.03 | 0.02 | 0.04 | -0.04 | -57.14% | 54 | 7,733 | 19.73% |
| JPM240517C00215000 | 2024-04-29 12:33PM EDT | 215.00 | 0.04 | 0.00 | 0.13 | 0.00 | - | 1 | 127 | 28.71% |
| JPM240517C00220000 | 2024-05-02 2:54PM EDT | 220.00 | 0.02 | 0.00 | 0.02 | 0.00 | - | 2 | 9,770 | 25.98% |
| JPM240517C00230000 | 2024-04-26 1:25PM EDT | 230.00 | 0.02 | 0.00 | 0.04 | 0.00 | - | 4 | 570 | 35.94% |
| JPM240517C00240000 | 2024-04-18 12:17PM EDT | 240.00 | 0.01 | 0.00 | 0.05 | 0.00 | - | 3 | 625 | 44.34% |
| JPM240517C00250000 | 2024-04-18 10:44AM EDT | 250.00 | 0.01 | 0.00 | 0.03 | -0.01 | -50.00% | 5 | 63 | 48.44% |
| JPM240517C00260000 | 2024-04-05 3:07PM EDT | 260.00 | 0.03 | 0.00 | 0.12 | 0.00 | - | 1 | 27 | 58.98% |
| JPM240517C00270000 | 2024-04-09 9:44AM EDT | 270.00 | 0.05 | 0.00 | 0.12 | 0.00 | - | - | 2 | 65.23% |
| JPM240517C00280000 | 2024-04-01 3:08PM EDT | 280.00 | 0.02 | 0.00 | 0.05 | 0.00 | - | - | 100 | 64.84% |
Putsfür17. Mai 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| JPM240517P00080000 | 2024-04-08 2:17PM EDT | 80.00 | 0.04 | 0.00 | 0.01 | 0.00 | - | 2 | 15 | 128.13% |
| JPM240517P00095000 | 2024-01-10 10:45AM EDT | 95.00 | 0.09 | 0.00 | 0.14 | 0.00 | - | 75 | 76 | 132.81% |
| JPM240517P00100000 | 2024-01-08 10:43AM EDT | 100.00 | 0.12 | 0.00 | 0.00 | 0.00 | - | 1 | 3 | 50.00% |
| JPM240517P00105000 | 2024-02-15 4:22PM EDT | 105.00 | 0.07 | 0.00 | 0.17 | 0.00 | - | 1 | 14 | 117.97% |
| JPM240517P00110000 | 2024-04-05 9:39AM EDT | 110.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 4 | 102 | 103.13% |
| JPM240517P00115000 | 2024-05-01 2:44PM EDT | 115.00 | 0.01 | 0.00 | 0.10 | 0.00 | - | 10 | 71 | 95.31% |
| JPM240517P00120000 | 2024-04-25 3:54PM EDT | 120.00 | 0.01 | 0.00 | 0.12 | 0.00 | - | 2 | 505 | 90.04% |
| JPM240517P00125000 | 2024-04-11 11:26AM EDT | 125.00 | 0.01 | 0.00 | 0.01 | -0.04 | -80.00% | 14 | 71 | 65.63% |
| JPM240517P00130000 | 2024-04-29 11:12AM EDT | 130.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 4 | 1,030 | 63.28% |
| JPM240517P00135000 | 2024-04-26 2:41PM EDT | 135.00 | 0.02 | 0.00 | 0.06 | 0.00 | - | 4 | 12,182 | 64.06% |
| JPM240517P00140000 | 2024-05-02 1:32PM EDT | 140.00 | 0.03 | 0.00 | 0.10 | 0.00 | - | 2 | 282 | 61.33% |
| JPM240517P00145000 | 2024-05-02 3:17PM EDT | 145.00 | 0.03 | 0.01 | 0.15 | 0.00 | - | 5 | 1,763 | 58.59% |
| JPM240517P00150000 | 2024-05-02 1:18PM EDT | 150.00 | 0.05 | 0.04 | 0.15 | 0.00 | - | 107 | 4,017 | 53.42% |
| JPM240517P00155000 | 2024-05-02 3:02PM EDT | 155.00 | 0.07 | 0.06 | 0.11 | 0.00 | - | 2 | 7,050 | 48.15% |
| JPM240517P00160000 | 2024-05-02 2:44PM EDT | 160.00 | 0.09 | 0.07 | 0.09 | -0.01 | -10.00% | 119 | 1,225 | 40.63% |
| JPM240517P00162500 | 2024-05-02 1:47PM EDT | 162.50 | 0.09 | 0.09 | 0.10 | -0.03 | -25.00% | 54 | 31 | 38.18% |
| JPM240517P00165000 | 2024-05-02 3:15PM EDT | 165.00 | 0.11 | 0.10 | 0.12 | -0.01 | -8.33% | 160 | 4,435 | 36.13% |
| JPM240517P00167500 | 2024-04-25 2:21PM EDT | 167.50 | 0.21 | 0.11 | 0.13 | 0.00 | - | - | 21 | 33.40% |
| JPM240517P00170000 | 2024-05-02 3:15PM EDT | 170.00 | 0.14 | 0.13 | 0.15 | -0.03 | -17.65% | 23 | 5,083 | 31.06% |
| JPM240517P00172500 | 2024-05-02 11:00AM EDT | 172.50 | 0.18 | 0.15 | 0.17 | -0.02 | -10.00% | 16 | 49 | 28.52% |
| JPM240517P00175000 | 2024-05-02 3:32PM EDT | 175.00 | 0.19 | 0.18 | 0.20 | 0.00 | - | 73 | 4,174 | 26.12% |
| JPM240517P00177500 | 2024-05-02 2:05PM EDT | 177.50 | 0.25 | 0.23 | 0.25 | +0.03 | +13.64% | 5 | 99 | 23.88% |
| JPM240517P00180000 | 2024-05-02 3:29PM EDT | 180.00 | 0.29 | 0.30 | 0.33 | -0.06 | -17.14% | 95 | 6,885 | 21.83% |
| JPM240517P00182500 | 2024-05-02 3:58PM EDT | 182.50 | 0.51 | 0.46 | 0.49 | -0.01 | -1.92% | 51 | 675 | 20.29% |
| JPM240517P00185000 | 2024-05-02 3:58PM EDT | 185.00 | 0.81 | 0.63 | 0.76 | +0.01 | +1.25% | 105 | 4,549 | 18.93% |
| JPM240517P00187500 | 2024-05-02 3:42PM EDT | 187.50 | 1.32 | 1.18 | 1.23 | +0.10 | +8.20% | 476 | 399 | 17.92% |
| JPM240517P00190000 | 2024-05-02 3:56PM EDT | 190.00 | 2.07 | 1.93 | 1.98 | +0.06 | +2.99% | 1,428 | 9,486 | 17.13% |
| JPM240517P00192500 | 2024-05-02 3:56PM EDT | 192.50 | 3.20 | 3.05 | 3.15 | +0.15 | +4.92% | 211 | 817 | 16.90% |
| JPM240517P00195000 | 2024-05-02 3:59PM EDT | 195.00 | 4.65 | 4.45 | 4.55 | +0.60 | +14.81% | 177 | 2,720 | 15.72% |
| JPM240517P00197500 | 2024-05-01 3:34PM EDT | 197.50 | 5.05 | 6.00 | 6.80 | 0.00 | - | 73 | 201 | 18.62% |
| JPM240517P00200000 | 2024-05-02 3:18PM EDT | 200.00 | 8.52 | 8.10 | 9.05 | +0.72 | +9.23% | 16 | 245 | 20.51% |
| JPM240517P00202500 | 2024-05-01 1:04PM EDT | 202.50 | 10.50 | 10.70 | 11.45 | 0.00 | - | 3 | 30 | 23.15% |
| JPM240517P00207500 | 2024-04-22 11:14AM EDT | 207.50 | 20.60 | 15.65 | 16.55 | 0.00 | - | - | 0 | 31.25% |
| JPM240517P00210000 | 2024-04-29 2:32PM EDT | 210.00 | 16.75 | 18.20 | 19.05 | 0.00 | - | 8 | 0 | 34.52% |
| JPM240517P00220000 | 2024-04-22 11:14AM EDT | 220.00 | 33.10 | 28.30 | 29.10 | 0.00 | - | 3 | 0 | 47.36% |
| JPM240517P00230000 | 2024-04-15 2:37PM EDT | 230.00 | 46.65 | 37.85 | 39.10 | 0.00 | - | 650 | 0 | 58.30% |
| JPM240517P00240000 | 2024-05-02 3:47PM EDT | 240.00 | 48.78 | 47.85 | 48.90 | -0.42 | -0.85% | 3 | 4 | 64.21% |
| JPM240517P00250000 | 2024-05-02 3:47PM EDT | 250.00 | 58.79 | 57.85 | 59.05 | +2.12 | +3.74% | 3 | 0 | 56.54% |
