Deutsche Märkte geschlossen
DAX
17.896,50 -35,67 (-0,20%) Euro Stoxx 50
4.890,61 -30,61 (-0,62%) Dow Jones 30
37.992,99 +89,70 (+0,24%) Gold
2.308,80 -2,20 (-0,10%) EUR/USD
1,0712 -0,0006 (-0,05%) Bitcoin EUR
55.124,62 +1.788,94 (+3,35%)
JPMorgan Chase & Co. (JPM)
NYSE - Nasdaq Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Ab 12:37PM EDT. Markt geöffnet.
Callsfür16. August 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| JPM240816C00120000 | 2024-04-05 1:02PM EDT | 120.00 | 79.56 | 70.50 | 71.50 | 0.00 | - | 2 | 0 | 53.59% |
| JPM240816C00125000 | 2024-02-26 3:24PM EDT | 125.00 | 59.96 | 73.25 | 76.65 | 0.00 | - | 2 | 1 | 98.76% |
| JPM240816C00130000 | 2024-03-27 11:34AM EDT | 130.00 | 68.27 | 64.35 | 65.20 | 0.00 | - | 1 | 1 | 69.63% |
| JPM240816C00140000 | 2024-04-18 12:06PM EDT | 140.00 | 44.43 | 50.90 | 51.90 | 0.00 | - | 1 | 5 | 44.75% |
| JPM240816C00150000 | 2024-05-01 2:25PM EDT | 150.00 | 44.20 | 41.45 | 42.45 | 0.00 | - | 1 | 6 | 39.77% |
| JPM240816C00155000 | 2024-04-29 9:35AM EDT | 155.00 | 39.84 | 36.65 | 37.70 | 0.00 | - | 1 | 6 | 36.89% |
| JPM240816C00160000 | 2024-05-01 3:28PM EDT | 160.00 | 36.30 | 32.00 | 32.85 | 0.00 | - | 3 | 37 | 33.46% |
| JPM240816C00165000 | 2024-05-01 9:44AM EDT | 165.00 | 28.89 | 27.85 | 28.10 | 0.00 | - | 5 | 124 | 30.34% |
| JPM240816C00170000 | 2024-05-02 9:37AM EDT | 170.00 | 25.25 | 23.35 | 23.60 | -0.95 | -3.63% | 3 | 183 | 27.90% |
| JPM240816C00175000 | 2024-04-30 11:51AM EDT | 175.00 | 22.55 | 19.30 | 19.50 | 0.00 | - | 9 | 1,196 | 26.31% |
| JPM240816C00180000 | 2024-04-29 2:38PM EDT | 180.00 | 18.41 | 15.55 | 16.00 | 0.00 | - | 4 | 419 | 25.72% |
| JPM240816C00185000 | 2024-05-02 12:01PM EDT | 185.00 | 12.14 | 12.10 | 12.30 | -1.65 | -11.97% | 18 | 872 | 23.78% |
| JPM240816C00190000 | 2024-05-02 12:16PM EDT | 190.00 | 9.00 | 9.15 | 9.35 | -2.74 | -23.34% | 46 | 706 | 22.86% |
| JPM240816C00195000 | 2024-05-02 12:09PM EDT | 195.00 | 6.55 | 6.60 | 6.70 | -1.90 | -22.49% | 148 | 1,207 | 21.66% |
| JPM240816C00200000 | 2024-05-02 12:16PM EDT | 200.00 | 4.65 | 4.65 | 4.75 | -1.31 | -21.98% | 22 | 2,047 | 21.11% |
| JPM240816C00210000 | 2024-05-02 12:21PM EDT | 210.00 | 2.10 | 2.07 | 2.12 | -1.00 | -32.36% | 22 | 1,391 | 20.19% |
| JPM240816C00220000 | 2024-05-01 3:34PM EDT | 220.00 | 0.82 | 0.80 | 0.84 | -0.36 | -30.51% | 1 | 749 | 19.70% |
| JPM240816C00230000 | 2024-05-02 12:20PM EDT | 230.00 | 0.33 | 0.31 | 0.33 | -0.13 | -28.26% | 2 | 917 | 19.78% |
| JPM240816C00240000 | 2024-04-29 2:28PM EDT | 240.00 | 0.24 | 0.14 | 0.16 | 0.00 | - | 20 | 31 | 20.70% |
| JPM240816C00250000 | 2024-05-01 10:45AM EDT | 250.00 | 0.11 | 0.08 | 0.10 | 0.00 | - | 1 | 94 | 22.22% |
| JPM240816C00260000 | 2024-03-27 3:50PM EDT | 260.00 | 0.29 | 0.06 | 0.09 | 0.00 | - | 10 | 13 | 24.56% |
| JPM240816C00270000 | 2024-04-12 12:43PM EDT | 270.00 | 0.11 | 0.00 | 0.14 | 0.00 | - | 1 | 1 | 28.61% |
Putsfür16. August 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| JPM240816P00090000 | 2024-02-23 1:53PM EDT | 90.00 | 0.07 | 0.00 | 0.21 | 0.00 | - | 5 | 5 | 57.23% |
| JPM240816P00100000 | 2024-05-02 9:52AM EDT | 100.00 | 0.04 | 0.02 | 0.25 | -0.11 | -73.33% | 4 | 2 | 51.27% |
| JPM240816P00110000 | 2024-04-18 9:50AM EDT | 110.00 | 0.17 | 0.00 | 0.25 | 0.00 | - | 6 | 18 | 48.29% |
| JPM240816P00115000 | 2024-04-22 3:53PM EDT | 115.00 | 0.11 | 0.09 | 0.28 | 0.00 | - | 6 | 7 | 45.56% |
| JPM240816P00120000 | 2024-04-26 1:04PM EDT | 120.00 | 0.17 | 0.00 | 0.14 | 0.00 | - | 2 | 13 | 38.09% |
| JPM240816P00125000 | 2024-04-15 10:04AM EDT | 125.00 | 0.32 | 0.17 | 0.19 | 0.00 | - | 1 | 53 | 36.57% |
| JPM240816P00130000 | 2024-04-24 2:32PM EDT | 130.00 | 0.28 | 0.22 | 0.24 | 0.00 | - | 1 | 78 | 34.77% |
| JPM240816P00135000 | 2024-04-29 2:38PM EDT | 135.00 | 0.29 | 0.28 | 0.30 | 0.00 | - | 25 | 102 | 32.89% |
| JPM240816P00140000 | 2024-05-01 9:34AM EDT | 140.00 | 0.41 | 0.36 | 0.38 | 0.00 | - | 1 | 129 | 31.10% |
| JPM240816P00145000 | 2024-05-02 9:30AM EDT | 145.00 | 0.42 | 0.46 | 0.48 | -0.08 | -16.00% | 2 | 96 | 29.32% |
| JPM240816P00150000 | 2024-04-29 2:22PM EDT | 150.00 | 0.59 | 0.60 | 0.62 | 0.00 | - | 1 | 1,118 | 27.66% |
| JPM240816P00155000 | 2024-04-26 10:09AM EDT | 155.00 | 0.77 | 0.79 | 0.82 | 0.00 | - | 33 | 310 | 26.15% |
| JPM240816P00160000 | 2024-05-01 2:11PM EDT | 160.00 | 1.01 | 1.07 | 1.11 | 0.00 | - | 16 | 497 | 24.77% |
| JPM240816P00165000 | 2024-05-02 9:46AM EDT | 165.00 | 1.42 | 1.47 | 1.51 | +0.05 | +3.65% | 88 | 581 | 23.44% |
| JPM240816P00170000 | 2024-04-30 2:49PM EDT | 170.00 | 1.85 | 2.06 | 2.10 | 0.00 | - | 3 | 1,375 | 22.29% |
| JPM240816P00175000 | 2024-05-02 12:21PM EDT | 175.00 | 2.90 | 2.89 | 2.93 | +0.68 | +30.63% | 38 | 827 | 21.25% |
| JPM240816P00180000 | 2024-05-02 12:18PM EDT | 180.00 | 4.15 | 4.00 | 4.10 | +0.96 | +30.09% | 35 | 472 | 20.35% |
| JPM240816P00185000 | 2024-05-02 11:44AM EDT | 185.00 | 5.45 | 5.60 | 5.65 | +0.55 | +11.22% | 48 | 1,226 | 19.47% |
| JPM240816P00190000 | 2024-05-02 12:20PM EDT | 190.00 | 7.65 | 7.65 | 7.70 | +0.75 | +10.87% | 23 | 1,436 | 18.71% |
| JPM240816P00195000 | 2024-05-02 12:09PM EDT | 195.00 | 10.35 | 10.15 | 10.35 | +2.10 | +25.45% | 30 | 353 | 18.19% |
| JPM240816P00200000 | 2024-04-30 12:47PM EDT | 200.00 | 11.60 | 13.15 | 13.45 | 0.00 | - | 9 | 292 | 17.49% |
| JPM240816P00210000 | 2024-04-29 10:00AM EDT | 210.00 | 17.90 | 20.60 | 21.00 | 0.00 | - | 16 | 24 | 15.52% |
| JPM240816P00220000 | 2024-04-11 2:08PM EDT | 220.00 | 24.81 | 29.75 | 30.95 | 0.00 | - | 45 | 0 | 20.06% |
| JPM240816P00230000 | 2024-04-17 3:52PM EDT | 230.00 | 49.67 | 39.30 | 40.70 | 0.00 | - | 1 | 0 | 22.63% |
| JPM240816P00240000 | 2024-04-17 3:52PM EDT | 240.00 | 59.69 | 49.75 | 50.50 | 0.00 | - | 1 | 0 | 24.59% |
