Deutsche Märkte schließen in 7 Stunden 33 Minuten
DAX
18.159,50 -131,16 (-0,72%) Euro Stoxx 50
4.888,72 -41,27 (-0,84%) Dow Jones 30
39.169,52 +50,66 (+0,13%) Gold
2.337,20 -1,70 (-0,07%) EUR/USD
1,0720 -0,0022 (-0,20%) Bitcoin EUR
58.357,84 -628,12 (-1,06%)
JPMorgan Chase & Co. (JPM)
NYSE - NYSE Verzögerter Preis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EDT
Nachbörse:
Callsfür5. Juli 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| JPM240705C00125000 | 2024-06-27 9:52AM EDT | 125.00 | 73.46 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| JPM240705C00135000 | 2024-06-14 2:58PM EDT | 135.00 | 58.68 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| JPM240705C00150000 | 2024-07-01 11:37AM EDT | 150.00 | 56.09 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| JPM240705C00155000 | 2024-06-28 11:26AM EDT | 155.00 | 46.67 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| JPM240705C00160000 | 2024-06-12 2:50PM EDT | 160.00 | 32.82 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| JPM240705C00165000 | 2024-06-28 9:47AM EDT | 165.00 | 35.26 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| JPM240705C00170000 | 2024-06-28 12:22PM EDT | 170.00 | 31.58 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| JPM240705C00175000 | 2024-06-10 2:36PM EDT | 175.00 | 25.30 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| JPM240705C00177500 | 2024-06-28 11:11AM EDT | 177.50 | 24.42 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| JPM240705C00180000 | 2024-07-01 3:52PM EDT | 180.00 | 25.86 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| JPM240705C00185000 | 2024-07-01 3:03PM EDT | 185.00 | 21.55 | 0.00 | 0.00 | 0.00 | - | 24 | 0 | 0.00% |
| JPM240705C00187500 | 2024-06-28 9:39AM EDT | 187.50 | 12.95 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| JPM240705C00190000 | 2024-07-01 1:16PM EDT | 190.00 | 16.25 | 0.00 | 0.00 | 0.00 | - | 14 | 0 | 0.00% |
| JPM240705C00192500 | 2024-07-01 10:29AM EDT | 192.50 | 13.20 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| JPM240705C00195000 | 2024-07-01 2:58PM EDT | 195.00 | 11.63 | 0.00 | 0.00 | 0.00 | - | 35 | 0 | 0.00% |
| JPM240705C00197500 | 2024-07-01 3:58PM EDT | 197.50 | 8.13 | 0.00 | 0.00 | 0.00 | - | 138 | 0 | 0.00% |
| JPM240705C00200000 | 2024-07-01 3:59PM EDT | 200.00 | 5.90 | 0.00 | 0.00 | 0.00 | - | 978 | 0 | 0.00% |
| JPM240705C00202500 | 2024-07-01 3:54PM EDT | 202.50 | 3.35 | 0.00 | 0.00 | 0.00 | - | 1,661 | 0 | 0.00% |
| JPM240705C00205000 | 2024-07-01 3:58PM EDT | 205.00 | 1.52 | 0.00 | 0.00 | 0.00 | - | 5,111 | 0 | 0.00% |
| JPM240705C00207500 | 2024-07-01 3:59PM EDT | 207.50 | 0.52 | 0.00 | 0.00 | 0.00 | - | 6,884 | 0 | 3.13% |
| JPM240705C00210000 | 2024-07-01 3:59PM EDT | 210.00 | 0.16 | 0.00 | 0.00 | 0.00 | - | 4,409 | 0 | 6.25% |
| JPM240705C00212500 | 2024-07-01 3:57PM EDT | 212.50 | 0.07 | 0.00 | 0.00 | 0.00 | - | 2,211 | 0 | 6.25% |
| JPM240705C00215000 | 2024-07-01 3:38PM EDT | 215.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 558 | 0 | 12.50% |
| JPM240705C00217500 | 2024-07-01 1:59PM EDT | 217.50 | 0.03 | 0.00 | 0.00 | 0.00 | - | 29 | 0 | 12.50% |
| JPM240705C00220000 | 2024-07-01 2:25PM EDT | 220.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 110 | 0 | 12.50% |
| JPM240705C00225000 | 2024-07-01 1:45PM EDT | 225.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 24 | 0 | 25.00% |
| JPM240705C00227500 | 2024-07-01 9:37AM EDT | 227.50 | 0.01 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 25.00% |
| JPM240705C00230000 | 2024-07-01 3:46PM EDT | 230.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 1,032 | 0 | 25.00% |
| JPM240705C00235000 | 2024-06-28 1:57PM EDT | 235.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 17 | 0 | 25.00% |
| JPM240705C00240000 | 2024-07-01 9:47AM EDT | 240.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 25.00% |
| JPM240705C00250000 | 2024-06-27 10:16AM EDT | 250.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | - | 0 | 50.00% |
Putsfür5. Juli 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| JPM240705P00145000 | 2024-06-21 3:26PM EDT | 145.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 50.00% |
| JPM240705P00150000 | 2024-07-01 9:37AM EDT | 150.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 15 | 0 | 50.00% |
| JPM240705P00155000 | 2024-07-01 9:37AM EDT | 155.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 35 | 0 | 50.00% |
| JPM240705P00160000 | 2024-06-28 11:51AM EDT | 160.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| JPM240705P00165000 | 2024-07-01 11:21AM EDT | 165.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 50.00% |
| JPM240705P00170000 | 2024-07-01 10:10AM EDT | 170.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 253 | 0 | 50.00% |
| JPM240705P00172500 | 2024-07-01 3:50PM EDT | 172.50 | 0.01 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 25.00% |
| JPM240705P00175000 | 2024-07-01 3:28PM EDT | 175.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 802 | 0 | 25.00% |
| JPM240705P00177500 | 2024-06-28 12:17PM EDT | 177.50 | 0.06 | 0.00 | 0.00 | 0.00 | - | 312 | 0 | 25.00% |
| JPM240705P00180000 | 2024-07-01 1:56PM EDT | 180.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 21 | 0 | 25.00% |
| JPM240705P00182500 | 2024-07-01 2:33PM EDT | 182.50 | 0.01 | 0.00 | 0.00 | 0.00 | - | 293 | 0 | 25.00% |
| JPM240705P00185000 | 2024-07-01 2:30PM EDT | 185.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1,807 | 0 | 25.00% |
| JPM240705P00187500 | 2024-07-01 3:35PM EDT | 187.50 | 0.02 | 0.00 | 0.00 | 0.00 | - | 1,417 | 0 | 25.00% |
| JPM240705P00190000 | 2024-07-01 3:57PM EDT | 190.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 749 | 0 | 12.50% |
| JPM240705P00192500 | 2024-07-01 1:46PM EDT | 192.50 | 0.04 | 0.00 | 0.00 | 0.00 | - | 566 | 0 | 12.50% |
| JPM240705P00195000 | 2024-07-01 3:51PM EDT | 195.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 1,696 | 0 | 12.50% |
| JPM240705P00197500 | 2024-07-01 3:59PM EDT | 197.50 | 0.08 | 0.00 | 0.00 | 0.00 | - | 758 | 0 | 12.50% |
| JPM240705P00200000 | 2024-07-01 3:59PM EDT | 200.00 | 0.24 | 0.00 | 0.00 | 0.00 | - | 3,933 | 0 | 6.25% |
| JPM240705P00202500 | 2024-07-01 3:58PM EDT | 202.50 | 0.67 | 0.00 | 0.00 | 0.00 | - | 2,935 | 0 | 3.13% |
| JPM240705P00205000 | 2024-07-01 3:59PM EDT | 205.00 | 1.72 | 0.00 | 0.00 | 0.00 | - | 2,666 | 0 | 0.78% |
| JPM240705P00207500 | 2024-07-01 3:56PM EDT | 207.50 | 2.91 | 0.00 | 0.00 | 0.00 | - | 226 | 0 | 0.00% |
| JPM240705P00210000 | 2024-07-01 3:52PM EDT | 210.00 | 5.45 | 0.00 | 0.00 | 0.00 | - | 21 | 0 | 0.00% |
| JPM240705P00215000 | 2024-06-24 9:39AM EDT | 215.00 | 17.60 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| JPM240705P00217500 | 2024-06-27 9:48AM EDT | 217.50 | 19.75 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| JPM240705P00220000 | 2024-06-28 11:11AM EDT | 220.00 | 19.15 | 0.00 | 0.00 | 0.00 | - | 24 | 0 | 0.00% |
| JPM240705P00222500 | 2024-06-27 12:22PM EDT | 222.50 | 23.95 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
