Deutsche Märkte öffnen in 5 Stunden 34 Minuten
Nikkei 225
38.236,07 -37,98 (-0,10%) Dow Jones 30
38.225,66 +322,37 (+0,85%) Bitcoin EUR
55.322,57 +1.632,20 (+3,04%) CMC Crypto 200
1.277,83 +7,09 (+0,56%) 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:
Callsfür20. Dezember 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| JPM241220C00085000 | 2024-04-22 2:39PM EDT | 85.00 | 105.77 | 105.05 | 108.05 | 0.00 | - | 1 | 0 | 62.94% |
| JPM241220C00100000 | 2024-04-22 10:02AM EDT | 100.00 | 88.51 | 92.55 | 93.65 | 0.00 | - | 5 | 6 | 52.17% |
| JPM241220C00105000 | 2024-01-08 11:31AM EDT | 105.00 | 67.85 | 70.00 | 72.65 | 0.00 | - | - | 2 | 0.00% |
| JPM241220C00110000 | 2024-01-23 12:52PM EDT | 110.00 | 61.95 | 73.45 | 76.70 | 0.00 | - | 2 | 8 | 0.00% |
| JPM241220C00115000 | 2024-04-25 3:44PM EDT | 115.00 | 80.82 | 78.30 | 79.55 | 0.00 | - | - | 4 | 50.57% |
| JPM241220C00120000 | 2024-01-08 11:11AM EDT | 120.00 | 54.35 | 56.65 | 58.75 | 0.00 | - | - | 2 | 0.00% |
| JPM241220C00125000 | 2024-03-14 1:21PM EDT | 125.00 | 67.20 | 60.75 | 61.95 | 0.00 | - | 3 | 17 | 0.00% |
| JPM241220C00130000 | 2024-04-24 10:35AM EDT | 130.00 | 65.15 | 62.40 | 65.30 | 0.00 | - | 30 | 32 | 43.70% |
| JPM241220C00135000 | 2024-04-19 9:42AM EDT | 135.00 | 51.55 | 59.50 | 60.65 | 0.00 | - | 3 | 26 | 41.71% |
| JPM241220C00140000 | 2024-04-19 11:37AM EDT | 140.00 | 47.75 | 55.00 | 56.20 | 0.00 | - | 29 | 49 | 40.28% |
| JPM241220C00145000 | 2024-04-19 11:12AM EDT | 145.00 | 43.35 | 50.35 | 51.45 | 0.00 | - | 69 | 106 | 37.81% |
| JPM241220C00150000 | 2024-04-23 9:39AM EDT | 150.00 | 46.90 | 46.05 | 47.05 | 0.00 | - | 1 | 52 | 36.27% |
| JPM241220C00155000 | 2024-04-12 10:46AM EDT | 155.00 | 36.83 | 41.70 | 42.70 | 0.00 | - | 1 | 138 | 34.69% |
| JPM241220C00160000 | 2024-05-02 2:39PM EDT | 160.00 | 37.47 | 37.40 | 38.55 | -2.03 | -5.14% | 4 | 109 | 33.41% |
| JPM241220C00165000 | 2024-04-25 1:15PM EDT | 165.00 | 35.60 | 33.30 | 34.35 | 0.00 | - | 1 | 231 | 31.79% |
| JPM241220C00170000 | 2024-05-02 11:24AM EDT | 170.00 | 28.90 | 29.35 | 30.45 | -3.41 | -10.55% | 1 | 207 | 30.58% |
| JPM241220C00175000 | 2024-04-23 9:54AM EDT | 175.00 | 26.18 | 25.65 | 27.95 | 0.00 | - | 1 | 244 | 31.71% |
| JPM241220C00180000 | 2024-04-30 12:49PM EDT | 180.00 | 23.43 | 22.15 | 22.65 | 0.00 | - | 1 | 728 | 27.38% |
| JPM241220C00185000 | 2024-04-29 10:42AM EDT | 185.00 | 21.05 | 18.85 | 19.75 | 0.00 | - | 11 | 592 | 27.09% |
| JPM241220C00190000 | 2024-05-02 3:08PM EDT | 190.00 | 16.10 | 15.95 | 16.25 | -1.55 | -8.78% | 20 | 1,156 | 25.42% |
| JPM241220C00195000 | 2024-05-02 3:02PM EDT | 195.00 | 13.25 | 13.20 | 13.45 | -1.70 | -11.37% | 71 | 1,363 | 24.52% |
| JPM241220C00200000 | 2024-05-01 3:17PM EDT | 200.00 | 12.20 | 10.80 | 11.10 | 0.00 | - | 160 | 1,019 | 23.95% |
| JPM241220C00210000 | 2024-05-02 10:16AM EDT | 210.00 | 7.00 | 6.95 | 8.50 | -1.15 | -14.11% | 10 | 1,048 | 25.15% |
| JPM241220C00220000 | 2024-05-02 2:57PM EDT | 220.00 | 4.33 | 4.20 | 4.45 | -0.72 | -14.26% | 5 | 1,273 | 22.05% |
| JPM241220C00230000 | 2024-05-01 11:38AM EDT | 230.00 | 2.77 | 2.45 | 2.61 | 0.00 | - | 11 | 1,000 | 21.40% |
| JPM241220C00240000 | 2024-05-02 10:29AM EDT | 240.00 | 1.48 | 1.42 | 1.55 | -0.14 | -8.64% | 1 | 357 | 21.23% |
| JPM241220C00250000 | 2024-05-02 12:03PM EDT | 250.00 | 0.77 | 0.82 | 0.89 | -0.21 | -21.43% | 1 | 434 | 21.07% |
| JPM241220C00260000 | 2024-04-16 1:58PM EDT | 260.00 | 0.37 | 0.49 | 0.55 | 0.00 | - | 1 | 79 | 21.33% |
| JPM241220C00270000 | 2024-04-15 9:30AM EDT | 270.00 | 0.41 | 0.31 | 0.40 | 0.00 | - | 1 | 79 | 22.17% |
| JPM241220C00280000 | 2024-04-09 12:12PM EDT | 280.00 | 0.58 | 0.21 | 0.29 | 0.00 | - | 2 | 12 | 22.88% |
| JPM241220C00290000 | 2024-04-15 11:29AM EDT | 290.00 | 0.21 | 0.14 | 0.19 | 0.00 | - | - | 1 | 23.19% |
Putsfür20. Dezember 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| JPM241220P00085000 | 2024-02-12 3:50PM EDT | 85.00 | 0.28 | 0.00 | 0.30 | 0.00 | - | 10 | 46 | 48.24% |
| JPM241220P00090000 | 2024-04-17 9:32AM EDT | 90.00 | 0.28 | 0.05 | 0.25 | 0.00 | - | 1 | 15 | 43.95% |
| JPM241220P00095000 | 2024-04-12 9:42AM EDT | 95.00 | 0.26 | 0.00 | 0.40 | 0.00 | - | 50 | 51 | 44.07% |
| JPM241220P00100000 | 2024-04-25 11:56AM EDT | 100.00 | 0.29 | 0.19 | 0.27 | 0.00 | - | 2 | 123 | 38.77% |
| JPM241220P00105000 | 2024-04-15 12:00PM EDT | 105.00 | 0.45 | 0.09 | 0.34 | 0.00 | - | 20 | 41 | 37.40% |
| JPM241220P00110000 | 2024-04-12 11:43AM EDT | 110.00 | 0.66 | 0.15 | 0.41 | 0.00 | - | 4 | 116 | 35.89% |
| JPM241220P00115000 | 2024-04-30 12:14PM EDT | 115.00 | 0.47 | 0.41 | 0.50 | -0.03 | -6.00% | 2 | 78 | 34.50% |
| JPM241220P00120000 | 2024-04-29 9:30AM EDT | 120.00 | 0.63 | 0.54 | 0.62 | 0.00 | - | 1 | 233 | 33.25% |
| JPM241220P00125000 | 2024-05-01 3:19PM EDT | 125.00 | 0.64 | 0.66 | 0.72 | 0.00 | - | 6 | 131 | 31.64% |
| JPM241220P00130000 | 2024-05-02 10:28AM EDT | 130.00 | 0.87 | 0.80 | 0.89 | -0.04 | -4.40% | 10 | 1,065 | 30.47% |
| JPM241220P00135000 | 2024-05-02 11:57AM EDT | 135.00 | 1.03 | 0.98 | 1.07 | +0.09 | +9.57% | 1 | 164 | 29.15% |
| JPM241220P00140000 | 2024-05-01 9:30AM EDT | 140.00 | 1.35 | 1.16 | 1.26 | 0.00 | - | 1 | 121 | 27.72% |
| JPM241220P00145000 | 2024-05-01 9:42AM EDT | 145.00 | 1.65 | 1.48 | 1.55 | 0.00 | - | 1 | 266 | 26.60% |
| JPM241220P00150000 | 2024-04-30 3:57PM EDT | 150.00 | 1.96 | 1.81 | 1.95 | 0.00 | - | 1 | 276 | 25.68% |
| JPM241220P00155000 | 2024-04-26 2:44PM EDT | 155.00 | 2.28 | 2.24 | 2.40 | 0.00 | - | 1 | 520 | 24.63% |
| JPM241220P00160000 | 2024-04-30 11:45AM EDT | 160.00 | 2.86 | 2.82 | 5.00 | 0.00 | - | 1 | 989 | 28.97% |
| JPM241220P00165000 | 2024-04-30 11:45AM EDT | 165.00 | 3.57 | 3.55 | 3.75 | 0.00 | - | 1 | 746 | 22.90% |
| JPM241220P00170000 | 2024-05-02 11:29AM EDT | 170.00 | 4.71 | 4.40 | 4.65 | -0.94 | -16.64% | 1 | 407 | 22.03% |
| JPM241220P00175000 | 2024-04-30 3:23PM EDT | 175.00 | 5.75 | 5.55 | 5.80 | 0.00 | - | 3 | 2,901 | 21.29% |
| JPM241220P00180000 | 2024-05-01 9:59AM EDT | 180.00 | 7.30 | 6.50 | 7.10 | 0.00 | - | 1 | 152 | 20.41% |
| JPM241220P00185000 | 2024-04-29 9:32AM EDT | 185.00 | 8.25 | 8.50 | 8.80 | 0.00 | - | 5 | 77 | 19.79% |
| JPM241220P00190000 | 2024-04-30 2:19PM EDT | 190.00 | 10.35 | 10.40 | 10.70 | 0.00 | - | 12 | 438 | 18.99% |
| JPM241220P00195000 | 2024-05-01 2:46PM EDT | 195.00 | 13.55 | 12.70 | 13.00 | +1.70 | +14.35% | 17 | 170 | 18.33% |
| JPM241220P00200000 | 2024-04-29 1:44PM EDT | 200.00 | 14.40 | 15.30 | 15.60 | 0.00 | - | 23 | 274 | 17.58% |
| JPM241220P00210000 | 2024-04-22 10:58AM EDT | 210.00 | 22.60 | 21.55 | 21.90 | -2.22 | -8.94% | 5 | 16 | 16.04% |
| JPM241220P00220000 | 2024-04-29 10:00AM EDT | 220.00 | 28.00 | 29.15 | 29.65 | 0.00 | - | 3 | 3 | 14.42% |
| JPM241220P00230000 | 2024-04-03 2:07PM EDT | 230.00 | 33.20 | 37.65 | 39.20 | 0.00 | - | 1 | 0 | 15.81% |
| JPM241220P00270000 | 2024-02-27 1:16PM EDT | 270.00 | 87.68 | 68.65 | 72.70 | 0.00 | - | - | 0 | 0.00% |
