Deutsche Märkte öffnen in 7 Stunden 44 Minuten
Nikkei 225
38.236,07 -37,98 (-0,10%) Dow Jones 30
38.225,66 +322,37 (+0,85%) Bitcoin EUR
55.291,29 +1.270,27 (+2,35%) CMC Crypto 200
1.278,39 +7,64 (+0,60%) Nasdaq Compositive
15.840,96 +235,48 (+1,51%) S&P 500
5.064,20 +45,81 (+0,91%)
JPMorgan Chase & Co. (JPM)
NYSE - NYSE Verzögerter Preis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EDT
Nachbörse:
Callsfür19. Juli 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| JPM240719C00100000 | 2024-04-17 11:05AM EDT | 100.00 | 81.63 | 92.10 | 93.05 | 0.00 | - | 1 | 3 | 81.54% |
| JPM240719C00110000 | 2024-04-08 9:34AM EDT | 110.00 | 90.35 | 80.40 | 83.10 | 0.00 | - | 1,307 | 867 | 78.17% |
| JPM240719C00120000 | 2024-04-19 3:11PM EDT | 120.00 | 66.66 | 70.45 | 73.25 | 0.00 | - | 3 | 0 | 69.36% |
| JPM240719C00125000 | 2024-03-28 10:27AM EDT | 125.00 | 75.26 | 69.35 | 71.40 | 0.00 | - | 1 | 2 | 81.12% |
| JPM240719C00130000 | 2024-04-01 3:30PM EDT | 130.00 | 70.15 | 62.85 | 63.80 | 0.00 | - | 14 | 15 | 60.23% |
| JPM240719C00135000 | 2024-04-17 9:39AM EDT | 135.00 | 48.30 | 57.45 | 58.40 | 0.00 | - | 1 | 3 | 51.88% |
| JPM240719C00140000 | 2024-04-30 10:26AM EDT | 140.00 | 55.96 | 52.55 | 53.45 | 0.00 | - | 1 | 6 | 51.89% |
| JPM240719C00145000 | 2024-04-30 9:52AM EDT | 145.00 | 50.97 | 47.65 | 48.60 | 0.00 | - | 5 | 9 | 48.41% |
| JPM240719C00150000 | 2024-04-29 1:54PM EDT | 150.00 | 45.44 | 42.75 | 43.90 | 0.00 | - | 16 | 58 | 45.81% |
| JPM240719C00155000 | 2024-05-01 10:39AM EDT | 155.00 | 38.87 | 37.85 | 40.50 | 0.00 | - | 10 | 70 | 49.62% |
| JPM240719C00160000 | 2024-05-01 2:47PM EDT | 160.00 | 35.66 | 33.10 | 34.05 | 0.00 | - | 1 | 869 | 37.56% |
| JPM240719C00165000 | 2024-05-01 2:09PM EDT | 165.00 | 29.52 | 28.30 | 29.30 | 0.00 | - | 1 | 290 | 34.24% |
| JPM240719C00170000 | 2024-05-02 11:28AM EDT | 170.00 | 23.16 | 24.05 | 24.85 | -2.44 | -9.53% | 2 | 2,055 | 31.97% |
| JPM240719C00175000 | 2024-05-02 10:54AM EDT | 175.00 | 18.70 | 19.55 | 20.30 | -1.25 | -6.27% | 1 | 997 | 28.83% |
| JPM240719C00180000 | 2024-05-01 3:57PM EDT | 180.00 | 16.05 | 15.20 | 16.30 | 0.00 | - | 62 | 2,379 | 27.08% |
| JPM240719C00185000 | 2024-05-02 3:10PM EDT | 185.00 | 12.15 | 11.80 | 12.35 | -0.17 | -1.38% | 18 | 2,533 | 24.65% |
| JPM240719C00190000 | 2024-05-02 1:26PM EDT | 190.00 | 8.50 | 8.65 | 8.80 | -0.60 | -6.59% | 138 | 3,312 | 22.43% |
| JPM240719C00195000 | 2024-05-02 3:46PM EDT | 195.00 | 5.90 | 6.00 | 6.15 | -0.50 | -7.81% | 198 | 2,279 | 21.48% |
| JPM240719C00200000 | 2024-05-02 3:35PM EDT | 200.00 | 3.95 | 3.95 | 4.10 | -0.75 | -15.96% | 69 | 3,521 | 20.78% |
| JPM240719C00210000 | 2024-05-02 3:53PM EDT | 210.00 | 1.45 | 1.26 | 2.50 | -0.24 | -14.20% | 110 | 4,518 | 23.60% |
| JPM240719C00220000 | 2024-05-02 3:39PM EDT | 220.00 | 0.48 | 0.47 | 0.53 | -0.26 | -35.14% | 13 | 1,901 | 19.57% |
| JPM240719C00230000 | 2024-05-02 2:08PM EDT | 230.00 | 0.18 | 0.17 | 0.20 | -0.07 | -28.00% | 6 | 585 | 20.26% |
| JPM240719C00240000 | 2024-04-30 11:04AM EDT | 240.00 | 0.15 | 0.07 | 0.10 | 0.00 | - | 1 | 233 | 21.78% |
| JPM240719C00250000 | 2024-05-01 3:15PM EDT | 250.00 | 0.07 | 0.02 | 0.25 | 0.00 | - | 1 | 234 | 28.61% |
| JPM240719C00260000 | 2024-04-12 2:06PM EDT | 260.00 | 0.09 | 0.01 | 0.21 | 0.00 | - | 36 | 109 | 31.25% |
| JPM240719C00270000 | 2024-04-15 9:41AM EDT | 270.00 | 0.07 | 0.01 | 0.22 | 0.00 | - | 3 | 78 | 34.64% |
Putsfür19. Juli 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| JPM240719P00100000 | 2024-02-22 10:51AM EDT | 100.00 | 0.15 | 0.02 | 0.21 | 0.00 | - | 2 | 8 | 59.18% |
| JPM240719P00105000 | 2024-03-05 4:45PM EDT | 105.00 | 0.15 | 0.03 | 0.26 | 0.00 | - | 1 | 1 | 56.74% |
| JPM240719P00110000 | 2024-04-15 10:03AM EDT | 110.00 | 0.12 | 0.00 | 0.27 | 0.00 | - | 20 | 41 | 52.25% |
| JPM240719P00115000 | 2024-04-12 11:14AM EDT | 115.00 | 0.20 | 0.00 | 0.28 | 0.00 | - | 1 | 23 | 53.76% |
| JPM240719P00120000 | 2024-05-02 2:56PM EDT | 120.00 | 0.10 | 0.03 | 0.29 | -0.07 | -41.18% | 1 | 83 | 50.05% |
| JPM240719P00125000 | 2024-04-16 10:04AM EDT | 125.00 | 0.31 | 0.08 | 0.31 | 0.00 | - | 1 | 57 | 46.68% |
| JPM240719P00130000 | 2024-05-02 2:40PM EDT | 130.00 | 0.13 | 0.10 | 0.17 | -0.04 | -23.53% | 20 | 82 | 39.16% |
| JPM240719P00135000 | 2024-04-22 2:01PM EDT | 135.00 | 0.28 | 0.16 | 0.21 | 0.00 | - | 4 | 188 | 36.91% |
| JPM240719P00140000 | 2024-05-02 1:15PM EDT | 140.00 | 0.23 | 0.21 | 0.25 | 0.00 | - | 2 | 219 | 34.52% |
| JPM240719P00145000 | 2024-04-29 2:32PM EDT | 145.00 | 0.33 | 0.28 | 0.31 | 0.00 | - | 1 | 162 | 32.32% |
| JPM240719P00150000 | 2024-05-02 2:56PM EDT | 150.00 | 0.39 | 0.36 | 0.40 | -0.06 | -13.33% | 1 | 198 | 30.35% |
| JPM240719P00155000 | 2024-05-01 9:30AM EDT | 155.00 | 0.53 | 0.48 | 0.51 | -0.04 | -7.02% | 10 | 390 | 28.30% |
| JPM240719P00160000 | 2024-05-02 2:08PM EDT | 160.00 | 0.68 | 0.65 | 0.68 | -0.03 | -4.23% | 20 | 984 | 26.47% |
| JPM240719P00165000 | 2024-05-02 3:29PM EDT | 165.00 | 0.89 | 0.90 | 0.95 | -0.01 | -1.11% | 28 | 1,756 | 24.90% |
| JPM240719P00170000 | 2024-05-02 3:09PM EDT | 170.00 | 1.29 | 1.26 | 1.34 | +0.22 | +20.56% | 53 | 2,387 | 23.39% |
| JPM240719P00175000 | 2024-05-02 3:33PM EDT | 175.00 | 1.99 | 1.86 | 1.95 | +0.39 | +24.38% | 45 | 2,831 | 22.13% |
| JPM240719P00180000 | 2024-05-02 3:37PM EDT | 180.00 | 2.89 | 2.77 | 4.95 | +0.36 | +14.23% | 68 | 1,530 | 28.11% |
| JPM240719P00185000 | 2024-05-02 3:41PM EDT | 185.00 | 4.30 | 4.10 | 4.20 | +0.30 | +7.50% | 142 | 1,849 | 20.14% |
| JPM240719P00190000 | 2024-05-02 2:54PM EDT | 190.00 | 6.00 | 5.95 | 6.05 | +1.00 | +20.00% | 250 | 1,647 | 19.35% |
| JPM240719P00195000 | 2024-05-02 3:42PM EDT | 195.00 | 8.60 | 8.25 | 8.40 | +0.85 | +10.97% | 576 | 1,327 | 18.40% |
| JPM240719P00200000 | 2024-05-02 2:37PM EDT | 200.00 | 11.52 | 10.90 | 11.85 | +1.42 | +14.06% | 329 | 864 | 18.98% |
| JPM240719P00210000 | 2024-05-01 2:26PM EDT | 210.00 | 19.60 | 18.30 | 19.55 | +1.40 | +7.69% | 1 | 37 | 18.20% |
| JPM240719P00220000 | 2024-05-02 10:47AM EDT | 220.00 | 28.80 | 27.55 | 29.05 | +1.30 | +4.73% | 31 | 75 | 20.98% |
| JPM240719P00230000 | 2024-04-24 3:53PM EDT | 230.00 | 37.08 | 37.70 | 39.10 | 0.00 | - | 1 | 1 | 26.27% |
| JPM240719P00240000 | 2024-04-24 3:53PM EDT | 240.00 | 47.10 | 47.70 | 49.10 | 0.00 | - | 1 | 0 | 30.79% |
