Deutsche Märkte geschlossen
Nikkei 225
38.236,07 -37,98 (-0,10%) Dow Jones 30
38.171,97 +268,68 (+0,71%) Bitcoin EUR
55.217,57 +1.524,65 (+2,84%) CMC Crypto 200
1.274,47 +3,72 (+0,29%) Nasdaq Compositive
15.823,83 +218,35 (+1,40%) S&P 500
5.058,52 +40,13 (+0,80%)
JPMorgan Chase & Co. (JPM)
NYSE - Nasdaq Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Ab 03:48PM EDT. Markt geöffnet.
Callsfür18. Oktober 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| JPM241018C00110000 | 2024-03-27 3:57PM EDT | 110.00 | 90.26 | 83.75 | 86.75 | 0.00 | - | 1 | 1 | 69.18% |
| JPM241018C00125000 | 2024-04-16 9:52AM EDT | 125.00 | 58.83 | 68.35 | 69.20 | 0.00 | - | 1 | 6 | 51.44% |
| JPM241018C00130000 | 2024-04-01 9:31AM EDT | 130.00 | 72.19 | 64.30 | 65.15 | 0.00 | - | - | 1 | 50.15% |
| JPM241018C00140000 | 2024-04-19 9:41AM EDT | 140.00 | 45.60 | 53.80 | 54.95 | 0.00 | - | 1 | 1 | 43.70% |
| JPM241018C00145000 | 2024-03-14 12:40PM EDT | 145.00 | 48.05 | 41.55 | 42.55 | 0.00 | - | 4 | 8 | 0.00% |
| JPM241018C00150000 | 2024-04-16 2:08PM EDT | 150.00 | 35.80 | 44.60 | 45.25 | 0.00 | - | 11 | 19 | 37.64% |
| JPM241018C00155000 | 2024-04-29 1:25PM EDT | 155.00 | 42.40 | 40.05 | 40.65 | 0.00 | - | 1 | 15 | 35.40% |
| JPM241018C00160000 | 2024-05-02 12:08PM EDT | 160.00 | 34.00 | 35.55 | 35.95 | -4.06 | -10.67% | 5 | 423 | 32.74% |
| JPM241018C00165000 | 2024-04-19 11:44AM EDT | 165.00 | 24.95 | 31.35 | 32.20 | 0.00 | - | 3 | 63 | 32.50% |
| JPM241018C00170000 | 2024-04-24 11:41AM EDT | 170.00 | 27.59 | 27.10 | 27.50 | 0.00 | - | 2 | 459 | 29.47% |
| JPM241018C00175000 | 2024-04-30 9:46AM EDT | 175.00 | 26.20 | 23.25 | 23.80 | 0.00 | - | 1 | 180 | 28.58% |
| JPM241018C00180000 | 2024-05-01 10:17AM EDT | 180.00 | 20.38 | 19.15 | 19.80 | 0.00 | - | 29 | 143 | 26.61% |
| JPM241018C00185000 | 2024-05-02 2:45PM EDT | 185.00 | 16.15 | 16.15 | 16.45 | -1.03 | -6.00% | 25 | 1,397 | 25.58% |
| JPM241018C00190000 | 2024-04-29 12:53PM EDT | 190.00 | 12.42 | 13.05 | 13.25 | -2.21 | -15.11% | 1 | 496 | 24.33% |
| JPM241018C00195000 | 2024-05-02 3:23PM EDT | 195.00 | 10.55 | 10.40 | 10.55 | -0.30 | -2.76% | 51 | 569 | 23.47% |
| JPM241018C00200000 | 2024-05-02 2:40PM EDT | 200.00 | 8.15 | 8.10 | 8.25 | -1.27 | -13.48% | 21 | 1,536 | 22.79% |
| JPM241018C00210000 | 2024-05-02 3:12PM EDT | 210.00 | 4.75 | 4.60 | 4.75 | -0.31 | -6.13% | 28 | 1,846 | 21.70% |
| JPM241018C00220000 | 2024-05-02 11:59AM EDT | 220.00 | 2.23 | 2.46 | 2.53 | -0.53 | -19.20% | 1 | 1,507 | 20.93% |
| JPM241018C00230000 | 2024-05-02 2:14PM EDT | 230.00 | 1.24 | 1.25 | 1.30 | -0.44 | -26.19% | 14 | 280 | 20.58% |
| JPM241018C00240000 | 2024-05-02 9:59AM EDT | 240.00 | 0.69 | 0.64 | 0.67 | -0.17 | -19.77% | 25 | 76 | 20.57% |
| JPM241018C00250000 | 2024-04-26 11:07AM EDT | 250.00 | 0.46 | 0.34 | 0.37 | 0.00 | - | 2 | 26 | 20.95% |
| JPM241018C00260000 | 2024-05-01 1:00PM EDT | 260.00 | 0.25 | 0.20 | 0.22 | 0.00 | - | 1 | 10 | 21.56% |
| JPM241018C00270000 | 2024-04-26 1:40PM EDT | 270.00 | 0.17 | 0.12 | 0.15 | 0.00 | - | 10 | 16 | 22.51% |
| JPM241018C00280000 | 2024-03-11 9:30AM EDT | 280.00 | 0.19 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 12.50% |
| JPM241018C00290000 | 2024-04-16 2:10PM EDT | 290.00 | 0.11 | 0.03 | 0.27 | 0.00 | - | 1 | 4 | 28.59% |
Putsfür18. Oktober 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| JPM241018P00085000 | 2024-02-15 4:27PM EDT | 85.00 | 0.25 | 0.00 | 0.14 | 0.00 | - | 2 | 0 | 50.68% |
| JPM241018P00090000 | 2024-02-16 10:42AM EDT | 90.00 | 0.25 | 0.00 | 0.30 | 0.00 | - | 4 | 63 | 52.59% |
| JPM241018P00095000 | 2024-04-10 2:28PM EDT | 95.00 | 0.14 | 0.04 | 0.29 | 0.00 | - | 60 | 81 | 48.88% |
| JPM241018P00100000 | 2024-04-23 3:54PM EDT | 100.00 | 0.15 | 0.00 | 0.34 | 0.00 | - | 2 | 13 | 46.75% |
| JPM241018P00105000 | 2024-04-16 2:10PM EDT | 105.00 | 0.30 | 0.08 | 0.39 | 0.00 | - | 1 | 73 | 44.53% |
| JPM241018P00110000 | 2024-04-29 12:35PM EDT | 110.00 | 0.25 | 0.20 | 0.23 | 0.00 | - | 1 | 287 | 38.23% |
| JPM241018P00115000 | 2024-02-27 4:52PM EDT | 115.00 | 0.58 | 0.05 | 0.31 | 0.00 | - | 5 | 48 | 37.11% |
| JPM241018P00120000 | 2024-04-26 11:56AM EDT | 120.00 | 0.39 | 0.32 | 0.35 | 0.00 | - | 20 | 94 | 35.03% |
| JPM241018P00125000 | 2024-04-01 1:55PM EDT | 125.00 | 0.45 | 0.38 | 0.42 | 0.00 | - | 1 | 40 | 33.35% |
| JPM241018P00130000 | 2024-05-02 12:37PM EDT | 130.00 | 0.54 | 0.49 | 0.52 | -0.35 | -39.33% | 1 | 61 | 31.89% |
| JPM241018P00135000 | 2024-04-17 9:36AM EDT | 135.00 | 1.05 | 0.60 | 0.63 | 0.00 | - | 5 | 58 | 30.32% |
| JPM241018P00140000 | 2024-04-19 3:46PM EDT | 140.00 | 1.16 | 0.75 | 0.78 | 0.00 | - | 3 | 276 | 28.91% |
| JPM241018P00145000 | 2024-04-29 3:53PM EDT | 145.00 | 1.00 | 0.94 | 0.98 | 0.00 | - | 12 | 107 | 27.59% |
| JPM241018P00150000 | 2024-04-30 11:50AM EDT | 150.00 | 1.22 | 1.19 | 1.23 | 0.00 | - | 10 | 169 | 26.31% |
| JPM241018P00155000 | 2024-04-30 2:46PM EDT | 155.00 | 1.60 | 1.53 | 1.55 | 0.00 | - | 5 | 199 | 25.05% |
| JPM241018P00160000 | 2024-05-02 9:54AM EDT | 160.00 | 2.00 | 1.97 | 2.02 | -0.04 | -1.96% | 15 | 718 | 24.07% |
| JPM241018P00165000 | 2024-05-02 12:21PM EDT | 165.00 | 2.82 | 2.56 | 2.72 | +0.28 | +11.02% | 2 | 277 | 23.41% |
| JPM241018P00170000 | 2024-05-02 3:16PM EDT | 170.00 | 3.35 | 3.30 | 3.35 | -0.08 | -2.33% | 11 | 327 | 22.03% |
| JPM241018P00175000 | 2024-05-02 2:44PM EDT | 175.00 | 4.45 | 4.30 | 4.40 | +0.25 | +5.95% | 25 | 888 | 21.30% |
| JPM241018P00180000 | 2024-05-02 3:20PM EDT | 180.00 | 5.60 | 5.55 | 5.60 | -0.10 | -1.75% | 22 | 555 | 20.33% |
| JPM241018P00185000 | 2024-04-26 10:47AM EDT | 185.00 | 6.60 | 7.10 | 7.20 | 0.00 | - | 3 | 651 | 19.58% |
| JPM241018P00190000 | 2024-05-02 2:20PM EDT | 190.00 | 9.30 | 8.95 | 9.10 | +1.25 | +15.53% | 24 | 548 | 18.74% |
| JPM241018P00195000 | 2024-05-02 2:37PM EDT | 195.00 | 11.50 | 11.30 | 11.40 | +0.30 | +2.68% | 18 | 651 | 17.91% |
| JPM241018P00200000 | 2024-05-01 3:33PM EDT | 200.00 | 13.00 | 14.00 | 14.20 | 0.00 | - | 5 | 330 | 17.24% |
| JPM241018P00210000 | 2024-04-22 1:34PM EDT | 210.00 | 22.40 | 20.50 | 20.85 | 0.00 | - | 1 | 82 | 15.28% |
| JPM241018P00220000 | 2024-04-10 10:56AM EDT | 220.00 | 25.67 | 28.70 | 29.20 | 0.00 | - | 55 | 0 | 13.10% |
| JPM241018P00230000 | 2024-04-11 10:06AM EDT | 230.00 | 36.25 | 37.55 | 39.05 | 0.00 | - | 2 | 0 | 15.05% |
