Deutsche Märkte öffnen in 7 Stunden 4 Minuten

JPMorgan Chase & Co. (JPM)

NYSE - Nasdaq Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
199,17+1,74 (+0,88%)
Börsenschluss: 04:00PM EDT
199,21 +0,04 (+0,02%)
Nachbörse: 07:54PM EDT
In the money
Anzeigen:ListeStellage
Callsfür28. Juni 2024
VertragsnameLetztes HandelsdatumStrikeLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
JPM240628C001250002024-06-27 9:47AM EDT125.0072.9072.3076.20+3.93+5.70%11260.94%
JPM240628C001450002024-06-21 2:01PM EDT145.0051.2552.3055.950.00-77325.20%
JPM240628C001500002024-06-26 2:06PM EDT150.0047.2547.3051.250.00-14173.44%
JPM240628C001550002024-06-25 10:16AM EDT155.0044.5142.3046.100.00-12132.81%
JPM240628C001650002024-06-21 9:30AM EDT165.0032.5432.2536.150.00-13103.13%
JPM240628C001700002024-06-21 1:53PM EDT170.0026.5127.3031.250.00-76104.30%
JPM240628C001725002024-06-20 3:43PM EDT172.5026.1324.7528.500.00--1182.13%
JPM240628C001750002024-06-12 3:46PM EDT175.0017.3822.6525.500.00-110152.93%
JPM240628C001775002024-06-25 2:08PM EDT177.5021.2820.9522.900.00-119493.16%
JPM240628C001800002024-06-21 9:40AM EDT180.0018.0018.4020.50+2.09+13.14%1385.55%
JPM240628C001825002024-06-21 1:50PM EDT182.5014.0516.2518.050.00-353586.33%
JPM240628C001850002024-06-27 10:40AM EDT185.0014.5513.6515.40+0.97+7.14%1810670.41%
JPM240628C001875002024-06-27 12:01PM EDT187.5012.0010.7513.50+1.85+18.23%22864.60%
JPM240628C001900002024-06-27 3:44PM EDT190.009.248.6510.35+1.56+20.31%7721574.76%
JPM240628C001925002024-06-27 3:59PM EDT192.506.566.207.20+1.01+18.20%311,02345.26%
JPM240628C001950002024-06-27 3:57PM EDT195.004.302.614.75+0.90+26.47%5692,82234.62%
JPM240628C001975002024-06-27 3:58PM EDT197.502.011.752.22+0.06+3.08%1,9163,79420.58%
JPM240628C002000002024-06-27 3:59PM EDT200.000.630.450.70-0.22-25.88%8,4895,48818.07%
JPM240628C002025002024-06-27 3:59PM EDT202.500.140.130.15-0.23-62.16%2,8014,37718.46%
JPM240628C002050002024-06-27 3:55PM EDT205.000.030.030.05-0.10-76.92%6,2005,39921.97%
JPM240628C002075002024-06-27 3:46PM EDT207.500.020.010.02-0.03-60.00%1871,25725.39%
JPM240628C002100002024-06-27 3:33PM EDT210.000.020.000.02-0.01-33.33%5062,01831.64%
JPM240628C002125002024-06-27 3:36PM EDT212.500.010.000.02-0.01-50.00%10134137.89%
JPM240628C002150002024-06-27 3:36PM EDT215.000.010.000.010.00-4548040.63%
JPM240628C002175002024-06-24 10:00AM EDT217.500.010.000.010.00-128845.31%
JPM240628C002200002024-06-27 1:30PM EDT220.000.010.000.010.00-65750.78%
JPM240628C002225002024-06-24 9:38AM EDT222.500.010.000.010.00-51053.13%
JPM240628C002250002024-06-24 9:42AM EDT225.000.010.000.010.00-28456.25%
JPM240628C002300002024-06-13 12:09PM EDT230.000.040.000.010.00-1265.63%
JPM240628C002350002024-06-12 9:33AM EDT235.000.010.000.010.00-2575.00%
JPM240628C002400002024-06-13 12:05PM EDT240.000.020.000.750.00-11143.85%
JPM240628C002500002024-06-20 2:14PM EDT250.000.010.000.010.00--20100.00%
JPM240628C002700002024-06-24 9:47AM EDT270.000.010.000.010.00-253131.25%
Putsfür28. Juni 2024
VertragsnameLetztes HandelsdatumStrikeLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
JPM240628P001150002024-06-25 12:17PM EDT115.000.010.002.130.00-16452.83%
JPM240628P001450002024-06-17 1:07PM EDT145.000.010.000.010.00--11137.50%
JPM240628P001500002024-06-24 9:52AM EDT150.000.020.000.010.00-300811125.00%
JPM240628P001550002024-06-18 1:59PM EDT155.000.010.000.010.00-1022112.50%
JPM240628P001600002024-06-26 3:56PM EDT160.000.010.000.010.00-119096.88%
JPM240628P001650002024-06-24 9:50AM EDT165.000.010.000.010.00-1522384.38%
JPM240628P001700002024-06-27 1:30PM EDT170.000.010.000.010.00-1159471.88%
JPM240628P001725002024-06-26 3:37PM EDT172.500.010.000.010.00-6332067.19%
JPM240628P001750002024-06-27 12:38PM EDT175.000.010.000.010.00-142360.94%
JPM240628P001775002024-06-27 9:49AM EDT177.500.010.000.01-0.01-50.00%1052054.69%
JPM240628P001800002024-06-27 10:57AM EDT180.000.010.000.02-0.02-66.67%413,59952.34%
JPM240628P001825002024-06-27 3:45PM EDT182.500.010.010.02-0.05-83.33%8643449.61%
JPM240628P001850002024-06-27 2:15PM EDT185.000.050.010.03-0.05-50.00%1321,90944.92%
JPM240628P001875002024-06-27 3:07PM EDT187.500.020.010.03-0.14-87.50%42173837.89%
JPM240628P001900002024-06-27 3:46PM EDT190.000.020.020.03-0.22-91.67%4198,35530.47%
JPM240628P001925002024-06-27 3:59PM EDT192.500.040.010.04-0.41-91.11%5404,19224.41%
JPM240628P001950002024-06-27 3:58PM EDT195.000.080.080.09-0.75-90.36%1,2475,14719.53%
JPM240628P001975002024-06-27 3:59PM EDT197.500.340.300.53-1.40-80.46%3,8152,23820.17%
JPM240628P002000002024-06-27 3:59PM EDT200.001.351.271.38-2.15-61.43%1,3571,31215.36%
JPM240628P002025002024-06-27 11:40AM EDT202.503.102.963.60-2.80-47.46%348422.17%
JPM240628P002050002024-06-27 1:08PM EDT205.005.704.907.10-1.86-24.60%438457.37%
JPM240628P002100002024-06-27 2:41PM EDT210.0012.909.7012.00-0.20-1.53%312778.52%
JPM240628P002200002024-06-27 2:41PM EDT220.0022.9019.6521.60-1.07-4.46%157104.88%
JPM240628P002225002024-06-21 3:35PM EDT222.5026.4922.1024.600.00-3060.16%
JPM240628P002250002024-06-27 2:41PM EDT225.0027.9024.1027.80-1.77-5.97%16683.59%
JPM240628P002300002024-06-21 3:35PM EDT230.0033.9330.1032.800.00-78130.57%
JPM240628P002350002024-06-21 3:35PM EDT235.0038.9534.1537.850.00-70113.87%
JPM240628P002450002024-06-06 3:42PM EDT245.0047.7245.0547.650.00--0166.41%
JPM240628P002500002024-06-06 3:42PM EDT250.0052.7349.3052.900.00--0159.38%