Deutsche Märkte öffnen in 7 Stunden 4 Minuten
Nikkei 225
39.341,54 -325,53 (-0,82%) Dow Jones 30
39.164,06 +36,26 (+0,09%) Bitcoin EUR
57.479,60 +735,06 (+1,30%) CMC Crypto 200
1.283,03 +16,89 (+1,33%) Nasdaq Compositive
17.858,68 +53,53 (+0,30%) S&P 500
5.482,87 +4,97 (+0,09%)
JPMorgan Chase & Co. (JPM)
NYSE - Nasdaq Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EDT
Nachbörse:
Callsfür28. Juni 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| JPM240628C00125000 | 2024-06-27 9:47AM EDT | 125.00 | 72.90 | 72.30 | 76.20 | +3.93 | +5.70% | 1 | 1 | 260.94% |
| JPM240628C00145000 | 2024-06-21 2:01PM EDT | 145.00 | 51.25 | 52.30 | 55.95 | 0.00 | - | 7 | 7 | 325.20% |
| JPM240628C00150000 | 2024-06-26 2:06PM EDT | 150.00 | 47.25 | 47.30 | 51.25 | 0.00 | - | 1 | 4 | 173.44% |
| JPM240628C00155000 | 2024-06-25 10:16AM EDT | 155.00 | 44.51 | 42.30 | 46.10 | 0.00 | - | 1 | 2 | 132.81% |
| JPM240628C00165000 | 2024-06-21 9:30AM EDT | 165.00 | 32.54 | 32.25 | 36.15 | 0.00 | - | 1 | 3 | 103.13% |
| JPM240628C00170000 | 2024-06-21 1:53PM EDT | 170.00 | 26.51 | 27.30 | 31.25 | 0.00 | - | 7 | 6 | 104.30% |
| JPM240628C00172500 | 2024-06-20 3:43PM EDT | 172.50 | 26.13 | 24.75 | 28.50 | 0.00 | - | - | 1 | 182.13% |
| JPM240628C00175000 | 2024-06-12 3:46PM EDT | 175.00 | 17.38 | 22.65 | 25.50 | 0.00 | - | 1 | 10 | 152.93% |
| JPM240628C00177500 | 2024-06-25 2:08PM EDT | 177.50 | 21.28 | 20.95 | 22.90 | 0.00 | - | 1 | 194 | 93.16% |
| JPM240628C00180000 | 2024-06-21 9:40AM EDT | 180.00 | 18.00 | 18.40 | 20.50 | +2.09 | +13.14% | 1 | 3 | 85.55% |
| JPM240628C00182500 | 2024-06-21 1:50PM EDT | 182.50 | 14.05 | 16.25 | 18.05 | 0.00 | - | 35 | 35 | 86.33% |
| JPM240628C00185000 | 2024-06-27 10:40AM EDT | 185.00 | 14.55 | 13.65 | 15.40 | +0.97 | +7.14% | 18 | 106 | 70.41% |
| JPM240628C00187500 | 2024-06-27 12:01PM EDT | 187.50 | 12.00 | 10.75 | 13.50 | +1.85 | +18.23% | 2 | 28 | 64.60% |
| JPM240628C00190000 | 2024-06-27 3:44PM EDT | 190.00 | 9.24 | 8.65 | 10.35 | +1.56 | +20.31% | 77 | 215 | 74.76% |
| JPM240628C00192500 | 2024-06-27 3:59PM EDT | 192.50 | 6.56 | 6.20 | 7.20 | +1.01 | +18.20% | 31 | 1,023 | 45.26% |
| JPM240628C00195000 | 2024-06-27 3:57PM EDT | 195.00 | 4.30 | 2.61 | 4.75 | +0.90 | +26.47% | 569 | 2,822 | 34.62% |
| JPM240628C00197500 | 2024-06-27 3:58PM EDT | 197.50 | 2.01 | 1.75 | 2.22 | +0.06 | +3.08% | 1,916 | 3,794 | 20.58% |
| JPM240628C00200000 | 2024-06-27 3:59PM EDT | 200.00 | 0.63 | 0.45 | 0.70 | -0.22 | -25.88% | 8,489 | 5,488 | 18.07% |
| JPM240628C00202500 | 2024-06-27 3:59PM EDT | 202.50 | 0.14 | 0.13 | 0.15 | -0.23 | -62.16% | 2,801 | 4,377 | 18.46% |
| JPM240628C00205000 | 2024-06-27 3:55PM EDT | 205.00 | 0.03 | 0.03 | 0.05 | -0.10 | -76.92% | 6,200 | 5,399 | 21.97% |
| JPM240628C00207500 | 2024-06-27 3:46PM EDT | 207.50 | 0.02 | 0.01 | 0.02 | -0.03 | -60.00% | 187 | 1,257 | 25.39% |
| JPM240628C00210000 | 2024-06-27 3:33PM EDT | 210.00 | 0.02 | 0.00 | 0.02 | -0.01 | -33.33% | 506 | 2,018 | 31.64% |
| JPM240628C00212500 | 2024-06-27 3:36PM EDT | 212.50 | 0.01 | 0.00 | 0.02 | -0.01 | -50.00% | 101 | 341 | 37.89% |
| JPM240628C00215000 | 2024-06-27 3:36PM EDT | 215.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 45 | 480 | 40.63% |
| JPM240628C00217500 | 2024-06-24 10:00AM EDT | 217.50 | 0.01 | 0.00 | 0.01 | 0.00 | - | 12 | 88 | 45.31% |
| JPM240628C00220000 | 2024-06-27 1:30PM EDT | 220.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 6 | 57 | 50.78% |
| JPM240628C00222500 | 2024-06-24 9:38AM EDT | 222.50 | 0.01 | 0.00 | 0.01 | 0.00 | - | 5 | 10 | 53.13% |
| JPM240628C00225000 | 2024-06-24 9:42AM EDT | 225.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 2 | 84 | 56.25% |
| JPM240628C00230000 | 2024-06-13 12:09PM EDT | 230.00 | 0.04 | 0.00 | 0.01 | 0.00 | - | 1 | 2 | 65.63% |
| JPM240628C00235000 | 2024-06-12 9:33AM EDT | 235.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 2 | 5 | 75.00% |
| JPM240628C00240000 | 2024-06-13 12:05PM EDT | 240.00 | 0.02 | 0.00 | 0.75 | 0.00 | - | 1 | 1 | 143.85% |
| JPM240628C00250000 | 2024-06-20 2:14PM EDT | 250.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | - | 20 | 100.00% |
| JPM240628C00270000 | 2024-06-24 9:47AM EDT | 270.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 2 | 53 | 131.25% |
Putsfür28. Juni 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| JPM240628P00115000 | 2024-06-25 12:17PM EDT | 115.00 | 0.01 | 0.00 | 2.13 | 0.00 | - | 1 | 6 | 452.83% |
| JPM240628P00145000 | 2024-06-17 1:07PM EDT | 145.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | - | 11 | 137.50% |
| JPM240628P00150000 | 2024-06-24 9:52AM EDT | 150.00 | 0.02 | 0.00 | 0.01 | 0.00 | - | 300 | 811 | 125.00% |
| JPM240628P00155000 | 2024-06-18 1:59PM EDT | 155.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 10 | 22 | 112.50% |
| JPM240628P00160000 | 2024-06-26 3:56PM EDT | 160.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 190 | 96.88% |
| JPM240628P00165000 | 2024-06-24 9:50AM EDT | 165.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 15 | 223 | 84.38% |
| JPM240628P00170000 | 2024-06-27 1:30PM EDT | 170.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 11 | 594 | 71.88% |
| JPM240628P00172500 | 2024-06-26 3:37PM EDT | 172.50 | 0.01 | 0.00 | 0.01 | 0.00 | - | 63 | 320 | 67.19% |
| JPM240628P00175000 | 2024-06-27 12:38PM EDT | 175.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 423 | 60.94% |
| JPM240628P00177500 | 2024-06-27 9:49AM EDT | 177.50 | 0.01 | 0.00 | 0.01 | -0.01 | -50.00% | 10 | 520 | 54.69% |
| JPM240628P00180000 | 2024-06-27 10:57AM EDT | 180.00 | 0.01 | 0.00 | 0.02 | -0.02 | -66.67% | 41 | 3,599 | 52.34% |
| JPM240628P00182500 | 2024-06-27 3:45PM EDT | 182.50 | 0.01 | 0.01 | 0.02 | -0.05 | -83.33% | 86 | 434 | 49.61% |
| JPM240628P00185000 | 2024-06-27 2:15PM EDT | 185.00 | 0.05 | 0.01 | 0.03 | -0.05 | -50.00% | 132 | 1,909 | 44.92% |
| JPM240628P00187500 | 2024-06-27 3:07PM EDT | 187.50 | 0.02 | 0.01 | 0.03 | -0.14 | -87.50% | 421 | 738 | 37.89% |
| JPM240628P00190000 | 2024-06-27 3:46PM EDT | 190.00 | 0.02 | 0.02 | 0.03 | -0.22 | -91.67% | 419 | 8,355 | 30.47% |
| JPM240628P00192500 | 2024-06-27 3:59PM EDT | 192.50 | 0.04 | 0.01 | 0.04 | -0.41 | -91.11% | 540 | 4,192 | 24.41% |
| JPM240628P00195000 | 2024-06-27 3:58PM EDT | 195.00 | 0.08 | 0.08 | 0.09 | -0.75 | -90.36% | 1,247 | 5,147 | 19.53% |
| JPM240628P00197500 | 2024-06-27 3:59PM EDT | 197.50 | 0.34 | 0.30 | 0.53 | -1.40 | -80.46% | 3,815 | 2,238 | 20.17% |
| JPM240628P00200000 | 2024-06-27 3:59PM EDT | 200.00 | 1.35 | 1.27 | 1.38 | -2.15 | -61.43% | 1,357 | 1,312 | 15.36% |
| JPM240628P00202500 | 2024-06-27 11:40AM EDT | 202.50 | 3.10 | 2.96 | 3.60 | -2.80 | -47.46% | 34 | 84 | 22.17% |
| JPM240628P00205000 | 2024-06-27 1:08PM EDT | 205.00 | 5.70 | 4.90 | 7.10 | -1.86 | -24.60% | 4 | 384 | 57.37% |
| JPM240628P00210000 | 2024-06-27 2:41PM EDT | 210.00 | 12.90 | 9.70 | 12.00 | -0.20 | -1.53% | 31 | 27 | 78.52% |
| JPM240628P00220000 | 2024-06-27 2:41PM EDT | 220.00 | 22.90 | 19.65 | 21.60 | -1.07 | -4.46% | 15 | 7 | 104.88% |
| JPM240628P00222500 | 2024-06-21 3:35PM EDT | 222.50 | 26.49 | 22.10 | 24.60 | 0.00 | - | 3 | 0 | 60.16% |
| JPM240628P00225000 | 2024-06-27 2:41PM EDT | 225.00 | 27.90 | 24.10 | 27.80 | -1.77 | -5.97% | 16 | 6 | 83.59% |
| JPM240628P00230000 | 2024-06-21 3:35PM EDT | 230.00 | 33.93 | 30.10 | 32.80 | 0.00 | - | 7 | 8 | 130.57% |
| JPM240628P00235000 | 2024-06-21 3:35PM EDT | 235.00 | 38.95 | 34.15 | 37.85 | 0.00 | - | 7 | 0 | 113.87% |
| JPM240628P00245000 | 2024-06-06 3:42PM EDT | 245.00 | 47.72 | 45.05 | 47.65 | 0.00 | - | - | 0 | 166.41% |
| JPM240628P00250000 | 2024-06-06 3:42PM EDT | 250.00 | 52.73 | 49.30 | 52.90 | 0.00 | - | - | 0 | 159.38% |
