Deutsche Märkte geschlossen

JPMorgan Chase & Co. (JPM)

NYSE - NYSE Verzögerter Preis. Währung in USD
Zur Watchlist hinzufügen
193,78+0,12 (+0,06%)
Börsenschluss: 04:00PM EDT
193,80 +0,02 (+0,01%)
Nachbörse: 07:59PM EDT
In the money
Anzeigen:ListeStellage
Callsfür28. Juni 2024
VertragsnameLetztes HandelsdatumStrikeLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
JPM240628C001500002024-06-14 1:10PM EDT150.0044.6443.6544.60-9.69-17.84%25275.34%
JPM240628C001550002024-06-13 10:27AM EDT155.0038.0538.7539.700.00-2370.51%
JPM240628C001650002024-05-20 10:15AM EDT165.0039.3928.7029.750.00-2253.96%
JPM240628C001700002024-06-12 3:46PM EDT170.0022.3123.9024.650.00-1754.00%
JPM240628C001750002024-06-12 3:46PM EDT175.0017.3818.8519.900.00-11048.44%
JPM240628C001775002024-06-10 9:38AM EDT177.5022.1216.4017.450.00--144.24%
JPM240628C001800002024-06-07 10:46AM EDT180.0021.0013.3015.800.00-2248.36%
JPM240628C001850002024-06-12 9:43AM EDT185.0010.609.159.950.00-16929.25%
JPM240628C001875002024-06-14 1:50PM EDT187.507.136.757.75+0.06+0.85%72126.59%
JPM240628C001900002024-06-14 3:17PM EDT190.005.455.406.25-0.65-10.66%817728.27%
JPM240628C001925002024-06-14 3:54PM EDT192.503.853.954.10-0.45-10.47%35464923.54%
JPM240628C001950002024-06-14 3:56PM EDT195.002.602.632.71-0.26-9.09%9931,45122.44%
JPM240628C001975002024-06-14 3:48PM EDT197.501.631.621.69-0.20-10.93%16676721.81%
JPM240628C002000002024-06-14 3:37PM EDT200.000.950.940.99-0.20-17.39%2141,45421.44%
JPM240628C002025002024-06-14 3:46PM EDT202.500.520.510.75-0.28-35.00%1168723.58%
JPM240628C002050002024-06-14 3:22PM EDT205.000.300.270.30-0.10-25.00%5593,78321.41%
JPM240628C002075002024-06-14 12:18PM EDT207.500.230.150.17-0.05-17.86%824221.92%
JPM240628C002100002024-06-14 2:13PM EDT210.000.110.090.11-0.08-42.11%41,13923.05%
JPM240628C002125002024-06-13 9:31AM EDT212.500.080.050.070.00-324523.93%
JPM240628C002150002024-06-14 12:32PM EDT215.000.080.040.05+0.02+33.33%9222225.20%
JPM240628C002200002024-06-12 11:08AM EDT220.000.040.020.16+0.01+33.33%16135.69%
JPM240628C002225002024-06-10 11:55AM EDT222.500.030.010.100.00--535.55%
JPM240628C002250002024-06-12 11:04AM EDT225.000.020.010.180.00-33741.60%
JPM240628C002300002024-06-13 12:09PM EDT230.000.040.000.160.00-1245.70%
JPM240628C002350002024-06-12 9:33AM EDT235.000.010.000.160.00-2550.39%
JPM240628C002400002024-06-13 12:05PM EDT240.000.020.000.160.00-1154.98%
JPM240628C002700002024-06-14 10:52AM EDT270.000.030.000.030.00-15060.94%
Putsfür28. Juni 2024
VertragsnameLetztes HandelsdatumStrikeLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
JPM240628P001500002024-06-12 10:21AM EDT150.000.030.000.050.00-2652.34%
JPM240628P001550002024-06-14 3:56PM EDT155.000.060.030.05-0.02-25.00%11350.00%
JPM240628P001600002024-06-14 2:43PM EDT160.000.080.050.08-0.01-11.11%1413246.48%
JPM240628P001650002024-06-14 3:14PM EDT165.000.090.080.10-0.04-30.77%514341.31%
JPM240628P001700002024-06-14 3:33PM EDT170.000.120.110.51-0.04-25.00%104247.27%
JPM240628P001750002024-06-14 2:57PM EDT175.000.170.150.17-0.07-29.17%1913730.76%
JPM240628P001775002024-06-14 10:25AM EDT177.500.350.190.21+0.05+16.67%37228.37%
JPM240628P001800002024-06-14 2:10PM EDT180.000.320.250.28-0.07-17.95%8019426.29%
JPM240628P001825002024-06-14 2:56PM EDT182.500.420.350.39-0.05-10.64%3927324.37%
JPM240628P001850002024-06-14 3:53PM EDT185.000.580.550.59-0.08-12.12%10171522.88%
JPM240628P001875002024-06-14 3:57PM EDT187.500.930.880.93-0.14-13.08%8919221.69%
JPM240628P001900002024-06-14 3:57PM EDT190.001.451.421.49-0.14-8.81%5981,40120.84%
JPM240628P001925002024-06-14 3:34PM EDT192.502.342.252.34-0.14-5.65%26373820.19%
JPM240628P001950002024-06-14 3:34PM EDT195.003.503.403.55-0.20-5.41%11896019.81%
JPM240628P001975002024-06-14 10:34AM EDT197.506.204.905.05+1.55+33.33%17619.06%
JPM240628P002000002024-06-14 1:43PM EDT200.007.206.707.40+0.10+1.41%767823.15%
JPM240628P002025002024-06-14 11:17AM EDT202.508.908.659.05-2.00-18.35%26918.34%
JPM240628P002050002024-06-12 9:40AM EDT205.0011.2510.6511.600.00-237522.75%
JPM240628P002100002024-06-13 2:44PM EDT210.0015.7515.7016.550.00-7628.66%
JPM240628P002200002024-06-13 2:33PM EDT220.0025.8525.6526.750.00-8745.22%
JPM240628P002225002024-06-10 3:46PM EDT222.5023.0328.1029.250.00--048.24%
JPM240628P002250002024-06-13 2:48PM EDT225.0030.7230.6531.700.00-213150.10%
JPM240628P002300002024-06-13 2:48PM EDT230.0035.5035.6036.750.00-24956.89%
JPM240628P002350002024-06-11 3:48PM EDT235.0040.6040.6041.700.00-6061.13%
JPM240628P002450002024-06-06 3:42PM EDT245.0047.7250.7051.750.00--072.66%
JPM240628P002500002024-06-06 3:42PM EDT250.0052.7355.6056.750.00--077.49%