Deutsche Märkte geschlossen
DAX
17.896,50 -35,67 (-0,20%) Euro Stoxx 50
4.890,61 -30,61 (-0,62%) Dow Jones 30
38.036,22 +132,93 (+0,35%) Gold
2.310,00 -1,00 (-0,04%) EUR/USD
1,0710 -0,0008 (-0,07%) Bitcoin EUR
55.117,64 +1.801,02 (+3,38%)
JPMorgan Chase & Co. (JPM)
NYSE - Nasdaq Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Ab 12:23PM EDT. Markt geöffnet.
Callsfür15. November 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| JPM241115C00130000 | 2024-04-16 9:52AM EDT | 130.00 | 54.32 | 61.85 | 62.90 | 0.00 | - | - | 1 | 43.04% |
| JPM241115C00135000 | 2024-03-21 1:02PM EDT | 135.00 | 65.54 | 51.80 | 55.05 | 0.00 | - | - | 1 | 0.00% |
| JPM241115C00150000 | 2024-04-03 1:02PM EDT | 150.00 | 52.11 | 43.35 | 44.30 | 0.00 | - | 3 | 12 | 34.94% |
| JPM241115C00155000 | 2024-04-12 9:31AM EDT | 155.00 | 38.18 | 39.00 | 39.25 | 0.00 | - | 2 | 3 | 31.49% |
| JPM241115C00160000 | 2024-04-19 9:53AM EDT | 160.00 | 28.80 | 34.65 | 34.95 | 0.00 | - | 15 | 30 | 30.13% |
| JPM241115C00165000 | 2024-04-15 3:03PM EDT | 165.00 | 25.75 | 30.55 | 31.40 | 0.00 | - | 4 | 34 | 30.30% |
| JPM241115C00170000 | 2024-04-29 11:16AM EDT | 170.00 | 30.40 | 26.55 | 26.80 | 0.00 | - | 3 | 474 | 27.64% |
| JPM241115C00175000 | 2024-05-02 11:28AM EDT | 175.00 | 23.60 | 22.85 | 23.05 | -2.50 | -9.58% | 2 | 225 | 26.58% |
| JPM241115C00180000 | 2024-05-01 9:35AM EDT | 180.00 | 21.35 | 19.50 | 19.60 | 0.00 | - | 19 | 176 | 25.71% |
| JPM241115C00185000 | 2024-04-29 11:16AM EDT | 185.00 | 19.35 | 16.30 | 16.50 | 0.00 | - | 3 | 149 | 25.05% |
| JPM241115C00190000 | 2024-05-01 3:11PM EDT | 190.00 | 16.14 | 13.40 | 13.60 | 0.00 | - | 41 | 433 | 24.27% |
| JPM241115C00195000 | 2024-05-02 10:01AM EDT | 195.00 | 11.85 | 10.85 | 10.95 | -0.70 | -5.58% | 1 | 494 | 23.44% |
| JPM241115C00200000 | 2024-05-02 11:57AM EDT | 200.00 | 8.85 | 8.60 | 8.75 | -0.90 | -9.23% | 10 | 321 | 22.89% |
| JPM241115C00210000 | 2024-05-02 11:58AM EDT | 210.00 | 5.30 | 5.15 | 5.25 | -0.82 | -13.40% | 1 | 1,055 | 21.83% |
| JPM241115C00220000 | 2024-05-02 11:58AM EDT | 220.00 | 3.05 | 2.93 | 2.99 | -0.72 | -19.10% | 11 | 121 | 21.17% |
| JPM241115C00230000 | 2024-05-01 12:50PM EDT | 230.00 | 2.07 | 1.60 | 1.65 | 0.00 | - | 4 | 129 | 20.83% |
| JPM241115C00240000 | 2024-05-01 3:48PM EDT | 240.00 | 1.16 | 0.88 | 0.92 | 0.00 | - | 1 | 153 | 20.84% |
| JPM241115C00250000 | 2024-04-30 11:36AM EDT | 250.00 | 0.75 | 0.49 | 0.53 | 0.00 | - | 1 | 39 | 21.09% |
| JPM241115C00260000 | 2024-04-04 2:13PM EDT | 260.00 | 1.03 | 0.30 | 0.33 | 0.00 | - | 2 | 11 | 21.63% |
| JPM241115C00270000 | 2024-03-13 10:31AM EDT | 270.00 | 0.40 | 0.30 | 0.34 | 0.00 | - | 1 | 1 | 23.85% |
| JPM241115C00280000 | 2024-04-12 2:01PM EDT | 280.00 | 0.23 | 0.13 | 0.16 | 0.00 | - | 1 | 5 | 23.22% |
| JPM241115C00290000 | 2024-04-19 11:12AM EDT | 290.00 | 0.11 | 0.09 | 0.12 | 0.00 | - | 30 | 15 | 24.07% |
Putsfür15. November 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| JPM241115P00085000 | 2024-02-23 4:27PM EDT | 85.00 | 0.20 | 0.01 | 0.26 | 0.00 | - | 1 | 6 | 50.73% |
| JPM241115P00090000 | 2024-02-23 1:31PM EDT | 90.00 | 0.24 | 0.01 | 0.29 | 0.00 | - | 1 | 17 | 48.19% |
| JPM241115P00095000 | 2024-04-12 2:09PM EDT | 95.00 | 0.28 | 0.00 | 0.33 | 0.00 | - | 1 | 41 | 45.87% |
| JPM241115P00100000 | 2024-04-12 1:36PM EDT | 100.00 | 0.37 | 0.00 | 0.38 | 0.00 | - | 1 | 155 | 43.75% |
| JPM241115P00105000 | 2024-04-19 12:44PM EDT | 105.00 | 0.36 | 0.23 | 0.27 | 0.00 | - | 1 | 60 | 38.67% |
| JPM241115P00110000 | 2024-05-01 3:23PM EDT | 110.00 | 0.28 | 0.29 | 0.33 | 0.00 | - | 20 | 99 | 37.09% |
| JPM241115P00115000 | 2024-04-22 2:10PM EDT | 115.00 | 0.45 | 0.36 | 0.40 | 0.00 | - | 13 | 55 | 35.50% |
| JPM241115P00120000 | 2024-04-23 1:21PM EDT | 120.00 | 0.50 | 0.45 | 0.48 | 0.00 | - | 7 | 57 | 33.91% |
| JPM241115P00125000 | 2024-04-26 9:32AM EDT | 125.00 | 0.60 | 0.55 | 0.57 | 0.00 | - | 11 | 38 | 32.28% |
| JPM241115P00130000 | 2024-04-15 10:49AM EDT | 130.00 | 0.98 | 0.67 | 0.70 | 0.00 | - | 1 | 65 | 30.91% |
| JPM241115P00135000 | 2024-04-22 12:27PM EDT | 135.00 | 1.00 | 0.82 | 0.86 | 0.00 | - | 1 | 64 | 29.55% |
| JPM241115P00140000 | 2024-04-29 10:20AM EDT | 140.00 | 1.02 | 1.02 | 1.05 | 0.00 | - | 1 | 80 | 28.20% |
| JPM241115P00145000 | 2024-04-29 11:00AM EDT | 145.00 | 1.22 | 1.27 | 1.31 | 0.00 | - | 2 | 95 | 27.00% |
| JPM241115P00150000 | 2024-05-02 9:59AM EDT | 150.00 | 1.55 | 1.60 | 1.64 | -0.13 | -7.74% | 11 | 202 | 25.86% |
| JPM241115P00155000 | 2024-04-25 3:07PM EDT | 155.00 | 2.07 | 2.03 | 2.07 | 0.00 | - | 10 | 129 | 24.81% |
| JPM241115P00160000 | 2024-05-01 12:06PM EDT | 160.00 | 2.46 | 2.60 | 2.65 | 0.00 | - | 3 | 416 | 23.90% |
| JPM241115P00165000 | 2024-04-30 11:55AM EDT | 165.00 | 2.99 | 3.30 | 3.40 | 0.00 | - | 24 | 126 | 23.08% |
| JPM241115P00170000 | 2024-04-25 3:24PM EDT | 170.00 | 4.00 | 4.25 | 4.30 | 0.00 | - | 27 | 191 | 22.19% |
| JPM241115P00175000 | 2024-05-01 3:25PM EDT | 175.00 | 4.99 | 5.35 | 5.45 | +0.49 | +10.89% | 2 | 650 | 21.40% |
| JPM241115P00180000 | 2024-04-29 11:05AM EDT | 180.00 | 5.75 | 6.75 | 6.85 | 0.00 | - | 1 | 800 | 20.61% |
| JPM241115P00185000 | 2024-05-01 3:10PM EDT | 185.00 | 7.13 | 8.50 | 8.60 | 0.00 | - | 1 | 472 | 19.93% |
| JPM241115P00190000 | 2024-05-01 3:15PM EDT | 190.00 | 8.87 | 10.55 | 10.70 | 0.00 | - | 9 | 303 | 19.29% |
| JPM241115P00195000 | 2024-05-01 10:10AM EDT | 195.00 | 12.20 | 13.00 | 13.15 | 0.00 | - | 655 | 1,322 | 18.63% |
| JPM241115P00200000 | 2024-05-01 3:14PM EDT | 200.00 | 13.40 | 15.75 | 16.00 | 0.00 | - | 14 | 270 | 18.02% |
| JPM241115P00210000 | 2024-04-04 9:41AM EDT | 210.00 | 17.41 | 22.45 | 22.75 | 0.00 | - | 19 | 43 | 16.63% |
| JPM241115P00220000 | 2024-04-30 1:02PM EDT | 220.00 | 28.40 | 30.55 | 30.95 | 0.00 | - | 7 | 20 | 15.38% |
| JPM241115P00230000 | 2024-03-28 1:22PM EDT | 230.00 | 32.05 | 34.80 | 36.95 | 0.00 | - | 1 | 0 | 0.00% |
