Deutsche Märkte öffnen in 6 Stunden 28 Minuten
Nikkei 225
39.584,75 +243,21 (+0,62%) Dow Jones 30
39.164,06 +36,26 (+0,09%) Bitcoin EUR
57.507,85 +636,94 (+1,12%) CMC Crypto 200
1.283,98 +17,83 (+1,41%) 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:
Callsfür12. Juli 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| JPM240712C00110000 | 2024-06-07 10:08AM EDT | 110.00 | 89.45 | 87.45 | 91.30 | 0.00 | - | 1 | 1 | 134.18% |
| JPM240712C00180000 | 2024-06-27 11:32AM EDT | 180.00 | 19.95 | 19.15 | 20.75 | +2.95 | +17.35% | 25 | 41 | 49.76% |
| JPM240712C00185000 | 2024-06-27 10:21AM EDT | 185.00 | 14.40 | 13.35 | 15.60 | -0.06 | -0.41% | 18 | 36 | 38.97% |
| JPM240712C00190000 | 2024-06-27 3:59PM EDT | 190.00 | 9.85 | 9.80 | 10.15 | +1.10 | +12.57% | 115 | 236 | 25.42% |
| JPM240712C00195000 | 2024-06-27 2:45PM EDT | 195.00 | 5.55 | 6.05 | 6.40 | +0.53 | +10.56% | 356 | 454 | 24.92% |
| JPM240712C00200000 | 2024-06-27 3:51PM EDT | 200.00 | 3.40 | 3.35 | 3.50 | +0.49 | +16.84% | 1,174 | 1,725 | 24.17% |
| JPM240712C00205000 | 2024-06-27 3:59PM EDT | 205.00 | 1.58 | 1.41 | 1.65 | +0.19 | +13.67% | 783 | 13,905 | 23.80% |
| JPM240712C00210000 | 2024-06-27 3:59PM EDT | 210.00 | 0.64 | 0.64 | 0.66 | +0.07 | +12.28% | 332 | 607 | 23.57% |
| JPM240712C00215000 | 2024-06-27 2:16PM EDT | 215.00 | 0.21 | 0.24 | 0.26 | +0.01 | +5.00% | 21 | 2,680 | 24.22% |
| JPM240712C00220000 | 2024-06-27 3:42PM EDT | 220.00 | 0.11 | 0.10 | 0.12 | +0.03 | +37.50% | 13 | 169 | 25.78% |
| JPM240712C00225000 | 2024-06-27 11:39AM EDT | 225.00 | 0.07 | 0.05 | 0.07 | +0.02 | +40.00% | 5 | 44 | 28.13% |
| JPM240712C00230000 | 2024-06-21 9:30AM EDT | 230.00 | 0.06 | 0.02 | 0.14 | 0.00 | - | 3 | 19 | 35.89% |
| JPM240712C00235000 | 2024-06-10 3:38PM EDT | 235.00 | 0.05 | 0.00 | 0.38 | 0.00 | - | - | 5 | 47.90% |
Putsfür12. Juli 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| JPM240712P00145000 | 2024-06-12 2:00PM EDT | 145.00 | 0.56 | 0.01 | 0.39 | 0.00 | - | - | 2 | 76.66% |
| JPM240712P00150000 | 2024-06-26 2:19PM EDT | 150.00 | 0.05 | 0.00 | 0.06 | 0.00 | - | 811 | 824 | 54.30% |
| JPM240712P00155000 | 2024-06-24 11:16AM EDT | 155.00 | 0.09 | 0.00 | 0.15 | 0.00 | - | 24 | 53 | 54.30% |
| JPM240712P00160000 | 2024-06-27 3:38PM EDT | 160.00 | 0.08 | 0.06 | 0.08 | -0.02 | -20.00% | 7 | 237 | 48.63% |
| JPM240712P00165000 | 2024-06-26 3:20PM EDT | 165.00 | 0.15 | 0.10 | 0.12 | 0.00 | - | 88 | 257 | 45.12% |
| JPM240712P00170000 | 2024-06-27 10:57AM EDT | 170.00 | 0.16 | 0.14 | 0.16 | -0.04 | -20.00% | 14 | 121 | 40.72% |
| JPM240712P00175000 | 2024-06-27 10:35AM EDT | 175.00 | 0.23 | 0.20 | 0.22 | -0.05 | -17.86% | 12 | 86 | 36.38% |
| JPM240712P00180000 | 2024-06-27 11:48AM EDT | 180.00 | 0.31 | 0.28 | 0.32 | -0.14 | -31.11% | 8 | 384 | 32.13% |
| JPM240712P00185000 | 2024-06-27 3:40PM EDT | 185.00 | 0.59 | 0.55 | 0.59 | -0.25 | -29.76% | 64 | 962 | 29.37% |
| JPM240712P00190000 | 2024-06-27 2:34PM EDT | 190.00 | 1.19 | 1.16 | 1.39 | -0.55 | -31.61% | 133 | 836 | 29.18% |
| JPM240712P00195000 | 2024-06-27 1:33PM EDT | 195.00 | 2.49 | 2.32 | 2.78 | -1.06 | -29.86% | 108 | 551 | 28.65% |
| JPM240712P00200000 | 2024-06-27 3:28PM EDT | 200.00 | 5.06 | 4.15 | 4.95 | -1.29 | -20.31% | 22 | 254 | 28.03% |
| JPM240712P00205000 | 2024-06-27 12:55PM EDT | 205.00 | 8.10 | 7.90 | 8.15 | -0.54 | -6.25% | 466 | 3 | 28.57% |
| JPM240712P00210000 | 2024-06-24 12:05PM EDT | 210.00 | 12.90 | 11.00 | 12.25 | 0.00 | - | 10 | 12 | 30.91% |
| JPM240712P00270000 | 2024-06-11 12:35PM EDT | 270.00 | 75.25 | 70.00 | 73.40 | 0.00 | - | 1 | 1 | 90.77% |
