Deutsche Märkte geschlossen
DAX
18.001,60 +105,10 (+0,59%) Euro Stoxx 50
4.921,48 +30,87 (+0,63%) Dow Jones 30
38.675,68 +450,02 (+1,18%) Gold
2.310,10 +0,50 (+0,02%) EUR/USD
1,0765 +0,0038 (+0,36%) Bitcoin EUR
59.293,89 +3.325,67 (+5,94%)
JPMorgan Chase & Co. (JPM)
NYSE - NYSE Verzögerter Preis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EDT
Nachbörse:
Callsfür24. Mai 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| JPM240524C00150000 | 2024-04-19 11:17AM EDT | 150.00 | 33.93 | 40.60 | 43.00 | 0.00 | - | 10 | 11 | 74.88% |
| JPM240524C00155000 | 2024-04-19 11:42AM EDT | 155.00 | 29.10 | 35.60 | 36.70 | 0.00 | - | 40 | 40 | 56.35% |
| JPM240524C00160000 | 2024-04-19 12:47PM EDT | 160.00 | 25.08 | 30.55 | 31.75 | 0.00 | - | 25 | 25 | 58.33% |
| JPM240524C00170000 | 2024-05-03 10:08AM EDT | 170.00 | 20.68 | 20.75 | 21.90 | -1.57 | -7.06% | 1 | 9 | 44.34% |
| JPM240524C00175000 | 2024-04-24 11:24AM EDT | 175.00 | 17.25 | 15.85 | 17.05 | 0.00 | - | 1 | 34 | 37.67% |
| JPM240524C00180000 | 2024-05-01 10:51AM EDT | 180.00 | 13.45 | 11.55 | 11.80 | 0.00 | - | 1 | 216 | 27.26% |
| JPM240524C00185000 | 2024-05-02 12:00PM EDT | 185.00 | 7.20 | 7.30 | 7.50 | -0.15 | -2.04% | 2 | 636 | 23.27% |
| JPM240524C00190000 | 2024-05-03 3:50PM EDT | 190.00 | 3.95 | 3.95 | 4.10 | -0.73 | -15.60% | 69 | 504 | 21.09% |
| JPM240524C00195000 | 2024-05-03 3:54PM EDT | 195.00 | 1.65 | 1.70 | 1.97 | -0.63 | -27.63% | 111 | 1,290 | 20.61% |
| JPM240524C00200000 | 2024-05-03 3:54PM EDT | 200.00 | 0.54 | 0.50 | 0.60 | -0.38 | -41.30% | 60 | 1,231 | 18.51% |
| JPM240524C00205000 | 2024-05-03 3:36PM EDT | 205.00 | 0.17 | 0.14 | 0.18 | -0.10 | -37.04% | 20 | 195 | 18.51% |
| JPM240524C00210000 | 2024-05-03 2:41PM EDT | 210.00 | 0.06 | 0.06 | 0.08 | -0.03 | -33.33% | 1 | 95 | 20.22% |
| JPM240524C00215000 | 2024-05-02 10:15AM EDT | 215.00 | 0.06 | 0.01 | 0.08 | 0.00 | - | 1 | 21 | 24.22% |
| JPM240524C00220000 | 2024-05-02 9:36AM EDT | 220.00 | 0.03 | 0.00 | 0.23 | 0.00 | - | 14 | 172 | 33.25% |
| JPM240524C00225000 | 2024-04-30 10:41AM EDT | 225.00 | 0.04 | 0.00 | 0.10 | 0.00 | - | 1 | 18 | 32.72% |
| JPM240524C00230000 | 2024-04-22 11:07AM EDT | 230.00 | 0.05 | 0.00 | 0.22 | 0.00 | - | 1 | 1 | 41.07% |
Putsfür24. Mai 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| JPM240524P00120000 | 2024-04-17 11:08AM EDT | 120.00 | 0.05 | 0.00 | 0.22 | 0.00 | - | - | 1 | 83.79% |
| JPM240524P00125000 | 2024-04-11 12:43PM EDT | 125.00 | 0.17 | 0.00 | 0.23 | 0.00 | - | - | 1 | 77.54% |
| JPM240524P00145000 | 2024-04-25 11:56AM EDT | 145.00 | 0.05 | 0.01 | 0.05 | 0.00 | - | - | 3 | 47.27% |
| JPM240524P00150000 | 2024-05-02 9:30AM EDT | 150.00 | 0.08 | 0.05 | 0.26 | 0.00 | - | 7 | 39 | 53.37% |
| JPM240524P00155000 | 2024-05-03 1:58PM EDT | 155.00 | 0.08 | 0.07 | 0.09 | -0.03 | -27.27% | 1 | 63 | 39.84% |
| JPM240524P00160000 | 2024-05-02 9:59AM EDT | 160.00 | 0.14 | 0.09 | 0.11 | 0.00 | - | 2 | 71 | 35.45% |
| JPM240524P00165000 | 2024-05-02 9:55AM EDT | 165.00 | 0.17 | 0.13 | 0.15 | 0.00 | - | 1 | 99 | 31.64% |
| JPM240524P00170000 | 2024-05-03 1:23PM EDT | 170.00 | 0.19 | 0.18 | 0.20 | -0.03 | -13.64% | 6 | 107 | 27.44% |
| JPM240524P00175000 | 2024-05-02 3:47PM EDT | 175.00 | 0.34 | 0.28 | 0.30 | -0.01 | -2.86% | 10 | 226 | 23.54% |
| JPM240524P00180000 | 2024-05-03 2:20PM EDT | 180.00 | 0.55 | 0.53 | 0.59 | -0.05 | -8.33% | 40 | 3,560 | 20.83% |
| JPM240524P00185000 | 2024-05-03 3:45PM EDT | 185.00 | 1.32 | 1.23 | 1.48 | -0.02 | -1.49% | 69 | 355 | 19.93% |
| JPM240524P00190000 | 2024-05-03 3:59PM EDT | 190.00 | 2.87 | 2.80 | 3.15 | 0.00 | - | 358 | 1,351 | 18.68% |
| JPM240524P00195000 | 2024-05-03 12:44PM EDT | 195.00 | 5.62 | 5.55 | 5.75 | +0.32 | +6.04% | 39 | 184 | 16.18% |
| JPM240524P00200000 | 2024-04-30 3:39PM EDT | 200.00 | 9.61 | 7.85 | 10.00 | +0.91 | +10.46% | 2 | 46 | 17.60% |
| JPM240524P00210000 | 2024-04-12 11:39AM EDT | 210.00 | 25.13 | 18.90 | 20.00 | 0.00 | - | 2 | 0 | 29.03% |
