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
58.491,06 +3.521,75 (+6,41%)
JPMorgan Chase & Co. (JPM)
NYSE - NYSE Verzögerter Preis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EDT
Nachbörse:
Callsfür31. Mai 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| JPM240531C00140000 | 2024-04-18 12:21PM EDT | 140.00 | 43.25 | 49.00 | 51.65 | 0.00 | - | 1 | 0 | 76.78% |
| JPM240531C00160000 | 2024-04-24 1:30PM EDT | 160.00 | 33.25 | 30.80 | 31.75 | 0.00 | - | 2 | 2 | 50.50% |
| JPM240531C00165000 | 2024-04-18 3:53PM EDT | 165.00 | 17.95 | 25.85 | 26.90 | 0.00 | - | - | 0 | 45.28% |
| JPM240531C00175000 | 2024-05-02 1:55PM EDT | 175.00 | 16.61 | 16.10 | 17.25 | -0.66 | -3.82% | 1 | 34 | 34.14% |
| JPM240531C00180000 | 2024-05-02 2:47PM EDT | 180.00 | 13.00 | 11.65 | 12.10 | 0.00 | - | 21 | 112 | 25.68% |
| JPM240531C00185000 | 2024-05-03 12:37PM EDT | 185.00 | 7.80 | 7.60 | 7.95 | -0.78 | -9.09% | 21 | 631 | 22.60% |
| JPM240531C00190000 | 2024-05-03 3:47PM EDT | 190.00 | 4.35 | 4.35 | 4.55 | -1.08 | -19.89% | 82 | 630 | 20.41% |
| JPM240531C00195000 | 2024-05-03 3:59PM EDT | 195.00 | 2.15 | 2.08 | 2.36 | -0.53 | -19.78% | 311 | 1,538 | 19.87% |
| JPM240531C00200000 | 2024-05-03 3:48PM EDT | 200.00 | 0.79 | 0.77 | 0.85 | -0.32 | -28.83% | 1,394 | 1,226 | 17.99% |
| JPM240531C00205000 | 2024-05-03 3:01PM EDT | 205.00 | 0.26 | 0.23 | 0.27 | -0.14 | -35.00% | 48 | 408 | 17.46% |
| JPM240531C00210000 | 2024-05-02 1:38PM EDT | 210.00 | 0.11 | 0.08 | 0.10 | -0.03 | -21.43% | 1 | 140 | 18.12% |
| JPM240531C00215000 | 2024-05-02 2:31PM EDT | 215.00 | 0.07 | 0.04 | 0.06 | 0.00 | - | 7 | 52 | 20.12% |
| JPM240531C00220000 | 2024-05-02 1:22PM EDT | 220.00 | 0.13 | 0.01 | 0.15 | +0.09 | +225.00% | 6 | 60 | 26.76% |
| JPM240531C00225000 | 2024-04-30 12:34PM EDT | 225.00 | 0.04 | 0.00 | 0.20 | 0.00 | - | 8 | 10 | 31.59% |
| JPM240531C00230000 | 2024-04-16 1:07PM EDT | 230.00 | 0.11 | 0.00 | 0.24 | 0.00 | - | - | 2 | 36.08% |
Putsfür31. Mai 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| JPM240531P00130000 | 2024-04-26 9:38AM EDT | 130.00 | 0.04 | 0.00 | 0.27 | 0.00 | - | 1 | 3 | 62.89% |
| JPM240531P00145000 | 2024-04-16 12:28PM EDT | 145.00 | 0.22 | 0.00 | 0.28 | 0.00 | - | - | 8 | 52.44% |
| JPM240531P00150000 | 2024-04-30 1:23PM EDT | 150.00 | 0.10 | 0.00 | 0.09 | 0.00 | - | 1 | 5 | 39.26% |
| JPM240531P00155000 | 2024-04-30 10:10AM EDT | 155.00 | 0.13 | 0.10 | 0.11 | 0.00 | - | 1 | 24 | 35.55% |
| JPM240531P00160000 | 2024-05-01 2:44PM EDT | 160.00 | 0.14 | 0.12 | 0.14 | -0.01 | -6.67% | 1 | 51 | 31.93% |
| JPM240531P00165000 | 2024-05-03 3:49PM EDT | 165.00 | 0.17 | 0.15 | 0.18 | -0.04 | -19.05% | 7 | 72 | 28.22% |
| JPM240531P00170000 | 2024-05-03 12:53PM EDT | 170.00 | 0.25 | 0.23 | 0.25 | -0.05 | -16.67% | 9 | 78 | 24.81% |
| JPM240531P00175000 | 2024-05-03 2:53PM EDT | 175.00 | 0.39 | 0.35 | 0.40 | -0.04 | -9.30% | 52 | 459 | 21.83% |
| JPM240531P00180000 | 2024-05-03 3:59PM EDT | 180.00 | 0.73 | 0.69 | 0.77 | -0.06 | -7.59% | 28 | 332 | 19.63% |
| JPM240531P00185000 | 2024-05-03 3:41PM EDT | 185.00 | 1.53 | 1.51 | 1.59 | -0.06 | -3.77% | 96 | 539 | 17.90% |
| JPM240531P00190000 | 2024-05-03 2:27PM EDT | 190.00 | 3.10 | 3.10 | 3.75 | 0.00 | - | 12 | 293 | 19.03% |
| JPM240531P00195000 | 2024-05-03 3:36PM EDT | 195.00 | 5.95 | 5.55 | 6.00 | +0.30 | +5.31% | 28 | 361 | 15.39% |
| JPM240531P00200000 | 2024-05-03 11:43AM EDT | 200.00 | 9.75 | 9.60 | 10.30 | +2.20 | +29.14% | 2 | 26 | 17.71% |
| JPM240531P00210000 | 2024-04-25 2:10PM EDT | 210.00 | 17.40 | 18.80 | 20.00 | 0.00 | - | - | 1 | 25.15% |
