Deutsche Märkte geschlossen
DAX
17.932,17 -186,15 (-1,03%) Euro Stoxx 50
4.921,22 -59,87 (-1,20%) Dow Jones 30
38.043,49 -342,60 (-0,89%) Gold
2.306,00 -51,70 (-2,19%) EUR/USD
1,0681 -0,0044 (-0,41%) Bitcoin EUR
58.726,11 -631,68 (-1,06%)
JPMorgan Chase & Co. (JPM)
NYSE - Nasdaq Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Ab 01:52PM EDT. Markt geöffnet.
Callsfür20. September 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| JPM240920C00065000 | 2023-11-22 10:59AM EDT | 65.00 | 88.79 | 101.10 | 104.90 | 0.00 | - | 1 | 8 | 0.00% |
| JPM240920C00070000 | 2023-08-30 12:11PM EDT | 70.00 | 78.75 | 74.40 | 76.75 | 0.00 | - | - | 1 | 0.00% |
| JPM240920C00075000 | 2023-03-30 3:29PM EDT | 75.00 | 55.75 | 63.50 | 67.10 | 0.00 | - | - | 1 | 0.00% |
| JPM240920C00080000 | 2023-11-01 1:12PM EDT | 80.00 | 61.08 | 76.90 | 79.15 | 0.00 | - | 1 | 2 | 0.00% |
| JPM240920C00085000 | 2023-11-21 1:23PM EDT | 85.00 | 69.22 | 81.95 | 83.55 | 0.00 | - | 1 | 2 | 0.00% |
| JPM240920C00090000 | 2023-11-02 12:24PM EDT | 90.00 | 53.30 | 67.20 | 68.60 | 0.00 | - | 9 | 23 | 0.00% |
| JPM240920C00095000 | 2024-04-26 12:59PM EDT | 95.00 | 100.10 | 98.50 | 99.15 | 0.00 | - | 2 | 157 | 65.38% |
| JPM240920C00100000 | 2024-04-04 9:39AM EDT | 100.00 | 100.48 | 93.55 | 94.30 | 0.00 | - | 14 | 49 | 62.40% |
| JPM240920C00105000 | 2024-02-13 4:23PM EDT | 105.00 | 69.56 | 82.50 | 85.60 | 0.00 | - | 1 | 128 | 0.00% |
| JPM240920C00110000 | 2024-01-08 4:52PM EDT | 110.00 | 64.35 | 66.90 | 68.00 | 0.00 | - | 234 | 229 | 0.00% |
| JPM240920C00115000 | 2024-04-05 12:10PM EDT | 115.00 | 84.71 | 79.00 | 79.60 | 0.00 | - | 5 | 209 | 54.27% |
| JPM240920C00120000 | 2024-04-12 2:14PM EDT | 120.00 | 66.50 | 74.10 | 74.85 | 0.00 | - | 2 | 983 | 51.90% |
| JPM240920C00125000 | 2024-04-29 12:56PM EDT | 125.00 | 70.33 | 69.35 | 69.95 | 0.00 | - | 3 | 271 | 51.44% |
| JPM240920C00130000 | 2024-04-26 12:22PM EDT | 130.00 | 66.10 | 64.45 | 65.10 | 0.00 | - | 1 | 184 | 48.58% |
| JPM240920C00135000 | 2024-04-23 10:41AM EDT | 135.00 | 58.78 | 59.70 | 60.30 | 0.00 | - | 44 | 236 | 46.00% |
| JPM240920C00140000 | 2024-04-19 12:42PM EDT | 140.00 | 46.40 | 54.90 | 55.50 | 0.00 | - | 21 | 288 | 43.35% |
| JPM240920C00145000 | 2024-04-19 12:36PM EDT | 145.00 | 41.65 | 50.15 | 50.80 | 0.00 | - | 1 | 355 | 41.10% |
| JPM240920C00150000 | 2024-04-24 1:09PM EDT | 150.00 | 45.05 | 45.60 | 45.90 | 0.00 | - | 1 | 1,673 | 37.90% |
| JPM240920C00155000 | 2024-04-25 11:59AM EDT | 155.00 | 41.45 | 40.85 | 41.20 | 0.00 | - | 7 | 2,507 | 35.48% |
| JPM240920C00160000 | 2024-04-23 10:42AM EDT | 160.00 | 35.34 | 36.35 | 37.05 | 0.00 | - | 24 | 1,585 | 34.78% |
| JPM240920C00165000 | 2024-04-30 10:49AM EDT | 165.00 | 34.08 | 31.95 | 32.20 | +9.63 | +39.39% | 75 | 2,911 | 31.51% |
| JPM240920C00170000 | 2024-04-30 12:53PM EDT | 170.00 | 27.50 | 27.60 | 27.85 | +0.30 | +1.10% | 18 | 2,437 | 29.58% |
| JPM240920C00175000 | 2024-04-26 2:22PM EDT | 175.00 | 24.27 | 23.55 | 23.80 | -0.86 | -3.42% | 2 | 3,269 | 28.13% |
| JPM240920C00180000 | 2024-04-29 1:45PM EDT | 180.00 | 20.50 | 19.65 | 19.85 | 0.00 | - | 31 | 2,182 | 26.48% |
| JPM240920C00185000 | 2024-04-30 12:42PM EDT | 185.00 | 16.05 | 16.10 | 16.35 | -0.81 | -4.80% | 6 | 2,878 | 25.37% |
| JPM240920C00190000 | 2024-04-30 12:51PM EDT | 190.00 | 12.87 | 12.90 | 13.05 | -0.31 | -2.35% | 29 | 3,694 | 24.10% |
| JPM240920C00195000 | 2024-04-30 12:35PM EDT | 195.00 | 10.20 | 10.10 | 10.20 | +0.05 | +0.49% | 9 | 3,020 | 23.12% |
| JPM240920C00200000 | 2024-04-30 1:32PM EDT | 200.00 | 7.70 | 7.65 | 7.75 | -0.20 | -2.53% | 137 | 2,650 | 22.25% |
| JPM240920C00210000 | 2024-04-30 12:26PM EDT | 210.00 | 4.27 | 4.10 | 4.20 | +0.13 | +3.14% | 27 | 5,061 | 21.10% |
| JPM240920C00220000 | 2024-04-30 11:33AM EDT | 220.00 | 2.17 | 2.00 | 2.05 | +0.06 | +2.84% | 63 | 1,783 | 20.28% |
| JPM240920C00230000 | 2024-04-30 12:04PM EDT | 230.00 | 0.98 | 0.93 | 0.97 | +0.04 | +4.26% | 23 | 3,317 | 20.01% |
| JPM240920C00240000 | 2024-04-26 10:57AM EDT | 240.00 | 0.47 | 0.43 | 0.47 | 0.00 | - | 1 | 541 | 20.19% |
| JPM240920C00250000 | 2024-04-29 3:08PM EDT | 250.00 | 0.22 | 0.22 | 0.25 | 0.00 | - | 25 | 369 | 20.75% |
| JPM240920C00260000 | 2024-04-30 11:04AM EDT | 260.00 | 0.17 | 0.13 | 0.15 | +0.07 | +70.00% | 1 | 134 | 21.63% |
| JPM240920C00270000 | 2024-04-30 11:04AM EDT | 270.00 | 0.10 | 0.08 | 0.10 | +0.01 | +11.11% | 6 | 27 | 22.71% |
| JPM240920C00280000 | 2024-04-11 3:47PM EDT | 280.00 | 0.19 | 0.00 | 0.23 | 0.00 | - | 3 | 5 | 27.66% |
| JPM240920C00290000 | 2024-04-09 12:29PM EDT | 290.00 | 0.16 | 0.00 | 0.07 | 0.00 | - | - | 1 | 25.68% |
Putsfür20. September 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| JPM240920P00065000 | 2024-03-19 2:16PM EDT | 65.00 | 0.06 | 0.00 | 0.21 | 0.00 | - | 1 | 206 | 70.02% |
| JPM240920P00070000 | 2023-12-19 1:03PM EDT | 70.00 | 0.10 | 0.02 | 0.19 | 0.00 | - | 16 | 314 | 65.43% |
| JPM240920P00075000 | 2024-01-12 10:32AM EDT | 75.00 | 0.10 | 0.00 | 0.19 | 0.00 | - | 5 | 335 | 60.55% |
| JPM240920P00080000 | 2024-04-29 11:12AM EDT | 80.00 | 0.02 | 0.01 | 0.19 | 0.00 | - | 1 | 249 | 57.03% |
| JPM240920P00085000 | 2024-04-30 11:38AM EDT | 85.00 | 0.05 | 0.02 | 0.05 | -0.08 | -61.54% | 1 | 72 | 49.41% |
| JPM240920P00090000 | 2024-03-05 12:48PM EDT | 90.00 | 0.18 | 0.02 | 0.25 | 0.00 | - | 10 | 339 | 51.76% |
| JPM240920P00095000 | 2024-04-17 12:24PM EDT | 95.00 | 0.07 | 0.00 | 0.08 | -0.08 | -53.33% | 1 | 221 | 45.31% |
| JPM240920P00100000 | 2024-03-12 10:46AM EDT | 100.00 | 0.19 | 0.06 | 0.26 | 0.00 | - | 1 | 353 | 49.32% |
| JPM240920P00105000 | 2024-04-15 9:54AM EDT | 105.00 | 0.18 | 0.10 | 0.24 | 0.00 | - | 32 | 106 | 45.46% |
| JPM240920P00110000 | 2024-04-22 12:40PM EDT | 110.00 | 0.20 | 0.05 | 0.28 | 0.00 | - | 752 | 1,505 | 43.31% |
| JPM240920P00115000 | 2024-04-26 10:10AM EDT | 115.00 | 0.21 | 0.17 | 0.20 | 0.00 | - | 3 | 319 | 38.28% |
| JPM240920P00120000 | 2024-04-24 3:21PM EDT | 120.00 | 0.27 | 0.22 | 0.25 | 0.00 | - | 1 | 1,232 | 36.62% |
| JPM240920P00125000 | 2024-04-24 3:17PM EDT | 125.00 | 0.34 | 0.28 | 0.30 | 0.00 | - | 1 | 4,656 | 34.82% |
| JPM240920P00130000 | 2024-04-25 1:58PM EDT | 130.00 | 0.40 | 0.35 | 0.37 | 0.00 | - | 2 | 3,220 | 33.18% |
| JPM240920P00135000 | 2024-04-22 3:12PM EDT | 135.00 | 0.55 | 0.44 | 0.46 | 0.00 | - | 2 | 2,777 | 31.62% |
| JPM240920P00140000 | 2024-04-29 10:37AM EDT | 140.00 | 0.55 | 0.54 | 0.56 | 0.00 | - | 1 | 2,818 | 29.96% |
| JPM240920P00145000 | 2024-04-22 1:02PM EDT | 145.00 | 0.87 | 0.67 | 0.69 | 0.00 | - | 38 | 3,779 | 28.38% |
| JPM240920P00150000 | 2024-04-23 1:30PM EDT | 150.00 | 0.94 | 0.84 | 0.86 | 0.00 | - | 4 | 2,857 | 26.88% |
| JPM240920P00155000 | 2024-04-26 10:09AM EDT | 155.00 | 1.08 | 1.06 | 1.10 | 0.00 | - | 3 | 3,282 | 25.54% |
| JPM240920P00160000 | 2024-04-30 9:53AM EDT | 160.00 | 1.32 | 1.38 | 1.41 | -0.04 | -2.94% | 6 | 1,783 | 24.22% |
| JPM240920P00165000 | 2024-04-30 9:52AM EDT | 165.00 | 1.69 | 1.80 | 1.84 | -0.17 | -9.14% | 9 | 1,934 | 23.03% |
| JPM240920P00170000 | 2024-04-29 10:35AM EDT | 170.00 | 2.25 | 2.40 | 2.43 | 0.00 | - | 3 | 1,466 | 21.95% |
| JPM240920P00175000 | 2024-04-29 3:19PM EDT | 175.00 | 3.15 | 3.15 | 3.25 | 0.00 | - | 14 | 3,472 | 21.02% |
| JPM240920P00180000 | 2024-04-29 3:48PM EDT | 180.00 | 4.19 | 4.25 | 4.35 | 0.00 | - | 48 | 2,363 | 20.20% |
| JPM240920P00185000 | 2024-04-30 12:54PM EDT | 185.00 | 5.75 | 5.65 | 5.75 | +0.20 | +3.60% | 33 | 1,591 | 19.36% |
| JPM240920P00190000 | 2024-04-30 12:58PM EDT | 190.00 | 7.55 | 7.45 | 7.50 | +0.55 | +7.86% | 48 | 1,050 | 18.50% |
| JPM240920P00195000 | 2024-04-30 12:35PM EDT | 195.00 | 9.65 | 9.65 | 9.75 | +0.55 | +6.04% | 105 | 1,085 | 17.82% |
| JPM240920P00200000 | 2024-04-30 11:30AM EDT | 200.00 | 11.85 | 12.20 | 12.40 | +0.45 | +3.95% | 1 | 1,701 | 17.01% |
| JPM240920P00210000 | 2024-04-30 11:29AM EDT | 210.00 | 18.30 | 18.85 | 19.10 | -0.25 | -1.35% | 1 | 107 | 15.27% |
| JPM240920P00220000 | 2024-04-30 12:49PM EDT | 220.00 | 27.56 | 27.15 | 27.70 | +1.46 | +5.59% | 4 | 0 | 14.31% |
| JPM240920P00230000 | 2024-04-30 12:54PM EDT | 230.00 | 37.45 | 36.80 | 37.70 | -12.26 | -24.66% | 2 | 2 | 17.85% |
| JPM240920P00240000 | 2024-04-17 3:52PM EDT | 240.00 | 59.73 | 46.85 | 47.75 | 0.00 | - | 2 | 0 | 21.46% |
