Deutsche Märkte öffnen in 6 Stunden 28 Minuten
Nikkei 225
38.236,07 -37,98 (-0,10%) Dow Jones 30
38.225,66 +322,37 (+0,85%) Bitcoin EUR
54.943,74 +767,89 (+1,42%) CMC Crypto 200
1.273,29 +2,55 (+0,20%) Nasdaq Compositive
15.840,96 +235,48 (+1,51%) S&P 500
5.064,20 +45,81 (+0,91%)
JPMorgan Chase & Co. (JPM)
NYSE - Nasdaq Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EDT
Nachbörse:
Callsfür21. März 2025
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| JPM250321C00100000 | 2024-04-30 10:21AM EDT | 100.00 | 94.84 | 91.25 | 95.35 | 0.00 | - | 5 | 4 | 55.85% |
| JPM250321C00120000 | 2024-04-03 1:50PM EDT | 120.00 | 80.82 | 72.50 | 77.20 | 0.00 | - | 1 | 1 | 48.93% |
| JPM250321C00125000 | 2024-04-19 3:21PM EDT | 125.00 | 64.55 | 68.00 | 72.10 | 0.00 | - | 9 | 9 | 45.43% |
| JPM250321C00130000 | 2024-04-19 12:50PM EDT | 130.00 | 59.00 | 63.55 | 67.25 | 0.00 | - | 3 | 9 | 42.76% |
| JPM250321C00135000 | 2024-04-19 2:52PM EDT | 135.00 | 55.40 | 59.05 | 62.55 | 0.00 | - | 3 | 3 | 40.53% |
| JPM250321C00140000 | 2024-04-19 10:30AM EDT | 140.00 | 48.95 | 54.55 | 58.15 | 0.00 | - | 42 | 49 | 39.02% |
| JPM250321C00145000 | 2024-04-30 10:18AM EDT | 145.00 | 55.40 | 50.25 | 53.55 | 0.00 | - | 28 | 33 | 36.97% |
| JPM250321C00150000 | 2024-04-30 3:55PM EDT | 150.00 | 48.80 | 47.55 | 49.65 | 0.00 | - | 5 | 50 | 36.34% |
| JPM250321C00155000 | 2024-05-02 3:17PM EDT | 155.00 | 44.20 | 43.70 | 45.45 | -2.10 | -4.54% | 12 | 16 | 34.91% |
| JPM250321C00160000 | 2024-05-02 11:55AM EDT | 160.00 | 38.78 | 39.70 | 41.50 | -1.73 | -4.27% | 3 | 45 | 33.81% |
| JPM250321C00165000 | 2024-05-02 2:32PM EDT | 165.00 | 35.85 | 35.80 | 36.70 | -0.45 | -1.24% | 2 | 425 | 31.08% |
| JPM250321C00170000 | 2024-04-26 9:49AM EDT | 170.00 | 34.69 | 32.05 | 33.55 | 0.00 | - | 21 | 127 | 31.02% |
| JPM250321C00175000 | 2024-05-01 2:56PM EDT | 175.00 | 31.00 | 28.50 | 30.00 | 0.00 | - | 60 | 101 | 30.06% |
| JPM250321C00180000 | 2024-05-01 1:22PM EDT | 180.00 | 26.00 | 24.65 | 26.15 | 0.00 | - | 3 | 55 | 28.44% |
| JPM250321C00185000 | 2024-04-25 12:24PM EDT | 185.00 | 24.25 | 21.85 | 22.40 | 0.00 | - | 12 | 72 | 26.78% |
| JPM250321C00190000 | 2024-05-02 3:16PM EDT | 190.00 | 19.45 | 19.05 | 19.50 | -1.78 | -8.38% | 12 | 149 | 26.11% |
| JPM250321C00195000 | 2024-05-01 1:16PM EDT | 195.00 | 17.05 | 15.10 | 17.50 | 0.00 | - | 2 | 376 | 26.42% |
| JPM250321C00200000 | 2024-05-01 12:19PM EDT | 200.00 | 14.81 | 13.90 | 15.70 | 0.00 | - | 2 | 1,286 | 26.72% |
| JPM250321C00210000 | 2024-05-02 1:05PM EDT | 210.00 | 9.63 | 9.85 | 11.20 | -1.67 | -14.78% | 2 | 392 | 25.25% |
| JPM250321C00220000 | 2024-04-25 9:58AM EDT | 220.00 | 7.80 | 6.65 | 8.55 | 0.00 | - | 3 | 188 | 25.39% |
| JPM250321C00230000 | 2024-05-02 12:08PM EDT | 230.00 | 4.10 | 2.74 | 5.70 | -1.05 | -20.39% | 22 | 574 | 24.17% |
| JPM250321C00240000 | 2024-05-02 12:07PM EDT | 240.00 | 2.67 | 2.63 | 4.80 | -0.83 | -23.71% | 1 | 153 | 25.50% |
| JPM250321C00250000 | 2024-04-30 12:11PM EDT | 250.00 | 2.44 | 1.57 | 2.18 | 0.00 | - | 2 | 641 | 22.14% |
| JPM250321C00260000 | 2024-05-02 1:09PM EDT | 260.00 | 1.15 | 1.01 | 1.86 | -1.26 | -52.28% | 1 | 35 | 23.42% |
| JPM250321C00270000 | 2024-05-02 1:08PM EDT | 270.00 | 0.80 | 0.51 | 0.92 | +0.04 | +5.26% | 1 | 29 | 21.84% |
| JPM250321C00280000 | 2024-04-29 1:19PM EDT | 280.00 | 0.73 | 0.36 | 2.79 | 0.00 | - | 12 | 122 | 30.27% |
| JPM250321C00290000 | 2024-05-01 2:24PM EDT | 290.00 | 0.55 | 0.00 | 2.55 | 0.00 | - | 4 | 42 | 31.48% |
Putsfür21. März 2025
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| JPM250321P00095000 | 2024-03-05 12:15PM EDT | 95.00 | 0.45 | 0.06 | 1.02 | 0.00 | - | - | 5 | 44.04% |
| JPM250321P00100000 | 2024-05-02 10:08AM EDT | 100.00 | 0.40 | 0.00 | 2.68 | -0.18 | -31.03% | 10 | 1 | 51.26% |
| JPM250321P00105000 | 2024-04-22 12:11PM EDT | 105.00 | 0.80 | 0.00 | 2.75 | 0.00 | - | 2 | 3 | 48.37% |
| JPM250321P00110000 | 2024-04-12 11:45AM EDT | 110.00 | 1.00 | 0.30 | 2.30 | 0.00 | - | 3 | 16 | 43.23% |
| JPM250321P00115000 | 2024-03-12 10:38AM EDT | 115.00 | 1.09 | 0.50 | 1.25 | 0.00 | - | - | 1 | 34.94% |
| JPM250321P00120000 | 2024-05-02 1:28PM EDT | 120.00 | 0.95 | 0.45 | 3.10 | -0.40 | -29.63% | 6 | 32 | 40.82% |
| JPM250321P00125000 | 2024-04-22 1:02PM EDT | 125.00 | 1.28 | 1.10 | 1.50 | 0.00 | - | 3 | 62 | 31.41% |
| JPM250321P00130000 | 2024-05-01 2:57PM EDT | 130.00 | 1.30 | 0.40 | 2.67 | 0.00 | - | 1 | 63 | 33.79% |
| JPM250321P00135000 | 2024-04-29 10:24AM EDT | 135.00 | 1.77 | 1.52 | 2.21 | 0.00 | - | 2 | 34 | 29.60% |
| JPM250321P00140000 | 2024-05-01 2:41PM EDT | 140.00 | 2.00 | 1.59 | 2.25 | 0.00 | - | 1 | 75 | 27.34% |
| JPM250321P00145000 | 2024-04-29 2:34PM EDT | 145.00 | 2.38 | 1.95 | 4.25 | 0.00 | - | 1 | 292 | 30.71% |
| JPM250321P00150000 | 2024-04-30 11:48AM EDT | 150.00 | 2.91 | 2.85 | 4.65 | 0.00 | - | 19 | 706 | 29.05% |
| JPM250321P00155000 | 2024-05-01 3:05PM EDT | 155.00 | 3.35 | 3.50 | 3.70 | 0.00 | - | 1 | 181 | 24.22% |
| JPM250321P00160000 | 2024-04-25 10:37AM EDT | 160.00 | 4.60 | 4.25 | 4.45 | 0.00 | - | 3 | 161 | 23.40% |
| JPM250321P00165000 | 2024-05-01 1:23PM EDT | 165.00 | 5.30 | 5.10 | 7.20 | 0.00 | - | 150 | 466 | 26.08% |
| JPM250321P00170000 | 2024-05-01 2:00PM EDT | 170.00 | 6.35 | 5.35 | 6.40 | 0.00 | - | 2 | 33 | 21.84% |
| JPM250321P00175000 | 2024-05-02 12:56PM EDT | 175.00 | 8.00 | 7.00 | 7.65 | +1.00 | +14.29% | 2 | 325 | 21.11% |
| JPM250321P00180000 | 2024-04-30 2:15PM EDT | 180.00 | 9.10 | 8.25 | 9.10 | 0.00 | - | 1 | 1,100 | 20.37% |
| JPM250321P00185000 | 2024-04-25 2:07PM EDT | 185.00 | 10.60 | 9.75 | 12.40 | 0.00 | - | 40 | 87 | 21.99% |
| JPM250321P00190000 | 2024-05-02 3:42PM EDT | 190.00 | 12.85 | 12.00 | 14.45 | +0.30 | +2.39% | 8 | 46 | 21.36% |
| JPM250321P00195000 | 2024-04-25 9:59AM EDT | 195.00 | 15.05 | 13.35 | 16.40 | 0.00 | - | 15 | 2,331 | 20.26% |
| JPM250321P00200000 | 2024-04-23 11:37AM EDT | 200.00 | 17.50 | 15.90 | 19.00 | 0.00 | - | 10 | 31 | 19.71% |
| JPM250321P00210000 | 2024-03-21 9:47AM EDT | 210.00 | 20.63 | 26.20 | 27.65 | 0.00 | - | 1 | 43 | 22.53% |
| JPM250321P00220000 | 2024-04-01 12:04PM EDT | 220.00 | 26.40 | 26.70 | 30.25 | 0.00 | - | 1 | 14 | 13.71% |
| JPM250321P00230000 | 2024-04-04 11:38AM EDT | 230.00 | 33.05 | 37.35 | 40.50 | 0.00 | - | 2 | 0 | 17.14% |
| JPM250321P00240000 | 2024-04-04 9:35AM EDT | 240.00 | 41.10 | 46.55 | 51.00 | 0.00 | - | 13 | 0 | 20.99% |
| JPM250321P00280000 | 2024-04-18 11:53AM EDT | 280.00 | 97.51 | 86.65 | 90.65 | 0.00 | - | - | 0 | 28.93% |
