Deutsche Märkte schließen in 5 Stunden 41 Minuten
DAX
18.041,83 -76,49 (-0,42%) Euro Stoxx 50
4.955,75 -25,34 (-0,51%) Dow Jones 30
38.386,09 +146,43 (+0,38%) Gold
2.327,50 -30,20 (-1,28%) EUR/USD
1,0735 +0,0010 (+0,10%) Bitcoin EUR
58.726,11 -631,68 (-1,06%)
JPMorgan Chase & Co. (JPM)
NYSE - NYSE Verzögerter Preis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EDT
Vorbörslich:
Callsfür17. Januar 2025
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| JPM250117C00055000 | 2024-04-04 11:02AM EDT | 55.00 | 144.95 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| JPM250117C00060000 | 2024-04-03 2:14PM EDT | 60.00 | 138.85 | 0.00 | 0.00 | 0.00 | - | 25 | 0 | 0.00% |
| JPM250117C00065000 | 2024-02-08 12:55PM EDT | 65.00 | 109.30 | 121.45 | 125.60 | 0.00 | - | 4 | 8 | 0.00% |
| JPM250117C00070000 | 2024-02-12 3:37PM EDT | 70.00 | 106.71 | 119.55 | 123.50 | 0.00 | - | 4 | 27 | 53.08% |
| JPM250117C00075000 | 2024-03-06 4:07PM EDT | 75.00 | 114.98 | 121.85 | 125.65 | 0.00 | - | 1 | 29 | 95.13% |
| JPM250117C00080000 | 2024-04-04 9:56AM EDT | 80.00 | 119.53 | 0.00 | 0.00 | 0.00 | - | 38 | 0 | 0.00% |
| JPM250117C00085000 | 2024-01-03 12:08PM EDT | 85.00 | 86.75 | 89.60 | 92.75 | 0.00 | - | 67 | 317 | 0.00% |
| JPM250117C00090000 | 2024-04-03 3:36PM EDT | 90.00 | 108.69 | 0.00 | 0.00 | 0.00 | - | 19 | 0 | 0.00% |
| JPM250117C00095000 | 2024-03-04 4:41PM EDT | 95.00 | 93.21 | 102.25 | 106.20 | 0.00 | - | 3 | 30 | 76.64% |
| JPM250117C00100000 | 2024-04-23 11:15AM EDT | 100.00 | 93.08 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| JPM250117C00105000 | 2024-04-26 10:29AM EDT | 105.00 | 91.26 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.00% |
| JPM250117C00110000 | 2024-04-25 11:30AM EDT | 110.00 | 85.63 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| JPM250117C00115000 | 2024-04-26 9:49AM EDT | 115.00 | 81.47 | 0.00 | 0.00 | 0.00 | - | 9 | 0 | 0.00% |
| JPM250117C00120000 | 2024-04-23 1:18PM EDT | 120.00 | 74.70 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| JPM250117C00125000 | 2024-04-29 3:32PM EDT | 125.00 | 71.20 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| JPM250117C00130000 | 2024-04-24 3:43PM EDT | 130.00 | 66.50 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| JPM250117C00135000 | 2024-04-22 12:59PM EDT | 135.00 | 57.70 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| JPM250117C00140000 | 2024-04-24 3:42PM EDT | 140.00 | 57.76 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| JPM250117C00145000 | 2024-04-25 9:57AM EDT | 145.00 | 52.66 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.00% |
| JPM250117C00150000 | 2024-04-29 11:39AM EDT | 150.00 | 49.60 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| JPM250117C00155000 | 2024-04-23 3:37PM EDT | 155.00 | 43.25 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.00% |
| JPM250117C00160000 | 2024-04-29 3:22PM EDT | 160.00 | 39.96 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| JPM250117C00165000 | 2024-04-29 3:17PM EDT | 165.00 | 35.71 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 0.00% |
| JPM250117C00170000 | 2024-04-29 10:02AM EDT | 170.00 | 32.50 | 0.00 | 0.00 | 0.00 | - | 60 | 0 | 0.00% |
| JPM250117C00175000 | 2024-04-25 3:26PM EDT | 175.00 | 28.60 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| JPM250117C00180000 | 2024-04-29 3:01PM EDT | 180.00 | 24.85 | 0.00 | 0.00 | 0.00 | - | 9 | 0 | 0.00% |
| JPM250117C00185000 | 2024-04-29 3:50PM EDT | 185.00 | 21.40 | 0.00 | 0.00 | 0.00 | - | 27 | 0 | 0.00% |
| JPM250117C00190000 | 2024-04-29 3:13PM EDT | 190.00 | 18.19 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| JPM250117C00195000 | 2024-04-29 2:08PM EDT | 195.00 | 15.90 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.39% |
| JPM250117C00200000 | 2024-04-29 3:14PM EDT | 200.00 | 12.88 | 0.00 | 0.00 | 0.00 | - | 127 | 0 | 0.78% |
| JPM250117C00210000 | 2024-04-29 2:35PM EDT | 210.00 | 8.95 | 0.00 | 0.00 | 0.00 | - | 15 | 0 | 1.56% |
| JPM250117C00220000 | 2024-04-29 3:15PM EDT | 220.00 | 5.65 | 0.00 | 0.00 | 0.00 | - | 16 | 0 | 3.13% |
| JPM250117C00230000 | 2024-04-29 3:20PM EDT | 230.00 | 3.70 | 0.00 | 0.00 | 0.00 | - | 23 | 0 | 3.13% |
| JPM250117C00240000 | 2024-04-29 3:44PM EDT | 240.00 | 2.30 | 0.00 | 0.00 | 0.00 | - | 16 | 0 | 6.25% |
| JPM250117C00250000 | 2024-04-29 12:27PM EDT | 250.00 | 1.44 | 0.00 | 0.00 | 0.00 | - | 9 | 0 | 6.25% |
| JPM250117C00260000 | 2024-04-29 9:30AM EDT | 260.00 | 0.97 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| JPM250117C00270000 | 2024-04-19 12:52PM EDT | 270.00 | 0.36 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 6.25% |
| JPM250117C00280000 | 2024-04-26 11:50AM EDT | 280.00 | 0.38 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| JPM250117C00290000 | 2024-04-22 2:01PM EDT | 290.00 | 0.18 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 12.50% |
Putsfür17. Januar 2025
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| JPM250117P00055000 | 2024-04-29 1:10PM EDT | 55.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 25.00% |
| JPM250117P00060000 | 2024-04-29 9:30AM EDT | 60.00 | 0.09 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| JPM250117P00065000 | 2024-04-12 9:30AM EDT | 65.00 | 0.12 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| JPM250117P00070000 | 2024-03-25 1:56PM EDT | 70.00 | 0.20 | 0.05 | 0.20 | 0.00 | - | 1 | 481 | 52.59% |
| JPM250117P00075000 | 2024-04-25 2:13PM EDT | 75.00 | 0.18 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 25.00% |
| JPM250117P00080000 | 2024-04-18 9:30AM EDT | 80.00 | 0.24 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 25.00% |
| JPM250117P00085000 | 2024-04-25 2:13PM EDT | 85.00 | 0.23 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 25.00% |
| JPM250117P00090000 | 2024-04-19 1:55PM EDT | 90.00 | 0.30 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| JPM250117P00095000 | 2024-04-26 10:53AM EDT | 95.00 | 0.31 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 12.50% |
| JPM250117P00100000 | 2024-04-29 2:09PM EDT | 100.00 | 0.36 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| JPM250117P00105000 | 2024-04-18 2:49PM EDT | 105.00 | 0.60 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 12.50% |
| JPM250117P00110000 | 2024-04-26 12:25PM EDT | 110.00 | 0.54 | 0.00 | 0.00 | 0.00 | - | 157 | 0 | 12.50% |
| JPM250117P00115000 | 2024-04-26 3:11PM EDT | 115.00 | 0.67 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 12.50% |
| JPM250117P00120000 | 2024-04-29 11:08AM EDT | 120.00 | 0.78 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| JPM250117P00125000 | 2024-04-29 3:49PM EDT | 125.00 | 0.90 | 0.00 | 0.00 | 0.00 | - | 41 | 0 | 12.50% |
| JPM250117P00130000 | 2024-04-29 12:22PM EDT | 130.00 | 1.09 | 0.00 | 0.00 | 0.00 | - | 23 | 0 | 12.50% |
| JPM250117P00135000 | 2024-04-29 3:24PM EDT | 135.00 | 1.31 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 6.25% |
| JPM250117P00140000 | 2024-04-25 12:23PM EDT | 140.00 | 1.70 | 0.00 | 0.00 | 0.00 | - | 25 | 0 | 6.25% |
| JPM250117P00145000 | 2024-04-29 1:20PM EDT | 145.00 | 1.89 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 6.25% |
| JPM250117P00150000 | 2024-04-29 1:20PM EDT | 150.00 | 2.31 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 6.25% |
| JPM250117P00155000 | 2024-04-24 9:30AM EDT | 155.00 | 3.20 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| JPM250117P00160000 | 2024-04-25 2:11PM EDT | 160.00 | 3.70 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 6.25% |
| JPM250117P00165000 | 2024-04-24 3:59PM EDT | 165.00 | 4.38 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 3.13% |
| JPM250117P00170000 | 2024-04-29 1:05PM EDT | 170.00 | 5.10 | 0.00 | 0.00 | 0.00 | - | 32 | 0 | 3.13% |
| JPM250117P00175000 | 2024-04-29 10:48AM EDT | 175.00 | 6.05 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 3.13% |
| JPM250117P00180000 | 2024-04-29 10:46AM EDT | 180.00 | 7.37 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 1.56% |
| JPM250117P00185000 | 2024-04-26 1:43PM EDT | 185.00 | 8.95 | 0.00 | 0.00 | 0.00 | - | 221 | 0 | 1.56% |
| JPM250117P00190000 | 2024-04-29 2:38PM EDT | 190.00 | 11.00 | 0.00 | 0.00 | 0.00 | - | 9 | 0 | 0.39% |
| JPM250117P00195000 | 2024-04-29 11:42AM EDT | 195.00 | 12.90 | 0.00 | 0.00 | 0.00 | - | 16 | 0 | 0.00% |
| JPM250117P00200000 | 2024-04-29 1:40PM EDT | 200.00 | 15.25 | 0.00 | 0.00 | 0.00 | - | 43 | 0 | 0.00% |
| JPM250117P00210000 | 2024-04-25 10:50AM EDT | 210.00 | 21.65 | 0.00 | 0.00 | 0.00 | - | 57 | 0 | 0.00% |
| JPM250117P00220000 | 2024-04-16 3:53PM EDT | 220.00 | 38.84 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 0.00% |
| JPM250117P00230000 | 2024-04-25 12:04PM EDT | 230.00 | 37.20 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| JPM250117P00240000 | 2024-04-29 3:37PM EDT | 240.00 | 47.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| JPM250117P00250000 | 2024-02-16 3:45PM EDT | 250.00 | 71.05 | 57.50 | 62.50 | 0.00 | - | 50 | 0 | 32.70% |
| JPM250117P00260000 | 2024-03-04 10:50AM EDT | 260.00 | 72.00 | 60.30 | 64.45 | 0.00 | - | 4 | 0 | 0.00% |
| JPM250117P00270000 | 2024-03-01 1:40PM EDT | 270.00 | 84.00 | 68.20 | 72.70 | 0.00 | - | 19 | 0 | 0.00% |
| JPM250117P00280000 | 2024-04-04 3:38PM EDT | 280.00 | 81.75 | 0.00 | 0.00 | 0.00 | - | 35 | 0 | 0.00% |
| JPM250117P00290000 | 2024-04-26 9:52AM EDT | 290.00 | 95.73 | 0.00 | 0.00 | 0.00 | - | 50 | 0 | 0.00% |
