Deutsche Märkte öffnen in 6 Stunden 34 Minuten
Nikkei 225
38.236,07 -37,98 (-0,10%) Dow Jones 30
38.225,66 +322,37 (+0,85%) Bitcoin EUR
55.045,05 +824,61 (+1,52%) CMC Crypto 200
1.273,51 +2,77 (+0,22%) 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:
Callsfür20. Juni 2025
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| JPM250620C00070000 | 2023-12-18 3:25PM EDT | 70.00 | 96.47 | 96.10 | 100.45 | 0.00 | - | 2 | 1 | 0.00% |
| JPM250620C00080000 | 2024-04-26 3:46PM EDT | 80.00 | 114.53 | 110.00 | 115.00 | 0.00 | - | 1 | 3 | 61.62% |
| JPM250620C00085000 | 2023-08-29 3:37PM EDT | 85.00 | 67.00 | 64.60 | 66.45 | 0.00 | - | - | 1 | 0.00% |
| JPM250620C00090000 | 2024-04-12 9:44AM EDT | 90.00 | 99.75 | 100.50 | 105.50 | 0.00 | - | 10 | 13 | 56.52% |
| JPM250620C00095000 | 2023-12-21 12:07PM EDT | 95.00 | 74.15 | 75.50 | 80.50 | 0.00 | - | - | 0 | 0.00% |
| JPM250620C00100000 | 2024-04-30 10:21AM EDT | 100.00 | 97.84 | 91.50 | 96.00 | 0.00 | - | 5 | 11 | 51.70% |
| JPM250620C00105000 | 2023-12-21 12:24PM EDT | 105.00 | 65.35 | 67.70 | 70.50 | 0.00 | - | 2 | 1 | 0.00% |
| JPM250620C00110000 | 2024-02-22 11:10AM EDT | 110.00 | 75.91 | 87.15 | 91.00 | 0.00 | - | 20 | 28 | 54.45% |
| JPM250620C00115000 | 2024-03-15 1:16PM EDT | 115.00 | 78.44 | 71.25 | 74.10 | 0.00 | - | 13 | 101 | 0.00% |
| JPM250620C00120000 | 2024-04-03 10:11AM EDT | 120.00 | 82.22 | 73.50 | 77.80 | 0.00 | - | 10 | 13 | 44.79% |
| JPM250620C00125000 | 2024-02-15 10:52AM EDT | 125.00 | 59.05 | 68.50 | 72.50 | 0.00 | - | 3 | 14 | 41.14% |
| JPM250620C00130000 | 2024-04-19 10:40AM EDT | 130.00 | 58.87 | 64.50 | 67.95 | 0.00 | - | 1 | 15 | 39.43% |
| JPM250620C00135000 | 2024-04-22 1:29PM EDT | 135.00 | 60.55 | 60.00 | 64.40 | 0.00 | - | 1 | 157 | 39.84% |
| JPM250620C00140000 | 2024-04-24 3:42PM EDT | 140.00 | 60.16 | 56.10 | 59.15 | 0.00 | - | 3 | 135 | 36.53% |
| JPM250620C00145000 | 2024-04-30 2:21PM EDT | 145.00 | 55.50 | 53.55 | 55.90 | 0.00 | - | 1 | 266 | 37.13% |
| JPM250620C00150000 | 2024-04-30 2:21PM EDT | 150.00 | 51.39 | 49.45 | 52.20 | 0.00 | - | 1 | 349 | 36.60% |
| JPM250620C00155000 | 2024-04-24 9:52AM EDT | 155.00 | 46.55 | 45.60 | 47.95 | 0.00 | - | 2 | 247 | 35.00% |
| JPM250620C00160000 | 2024-04-19 9:41AM EDT | 160.00 | 34.85 | 41.60 | 43.55 | 0.00 | - | 12 | 397 | 33.09% |
| JPM250620C00165000 | 2024-05-01 11:52AM EDT | 165.00 | 39.39 | 37.70 | 40.20 | 0.00 | - | 1 | 375 | 32.68% |
| JPM250620C00170000 | 2024-05-02 12:18PM EDT | 170.00 | 33.50 | 33.90 | 37.05 | -2.85 | -7.84% | 3 | 2,840 | 32.36% |
| JPM250620C00175000 | 2024-05-02 12:38PM EDT | 175.00 | 30.30 | 31.10 | 33.95 | -1.30 | -4.11% | 2 | 633 | 31.91% |
| JPM250620C00180000 | 2024-04-29 11:39AM EDT | 180.00 | 30.22 | 27.85 | 30.15 | 0.00 | - | 4 | 3,011 | 30.36% |
| JPM250620C00185000 | 2024-05-02 2:22PM EDT | 185.00 | 24.05 | 23.45 | 27.35 | -1.71 | -6.64% | 5 | 682 | 29.95% |
| JPM250620C00190000 | 2024-05-01 3:27PM EDT | 190.00 | 24.10 | 22.00 | 23.20 | 0.00 | - | 12 | 773 | 27.66% |
| JPM250620C00195000 | 2024-04-30 10:52AM EDT | 195.00 | 22.05 | 19.30 | 20.45 | 0.00 | - | 202 | 372 | 26.96% |
| JPM250620C00200000 | 2024-05-01 10:29AM EDT | 200.00 | 17.45 | 15.85 | 18.25 | 0.00 | - | 1 | 606 | 26.73% |
| JPM250620C00210000 | 2024-04-30 2:23PM EDT | 210.00 | 12.38 | 12.55 | 15.25 | -1.40 | -10.16% | 1 | 1,157 | 27.39% |
| JPM250620C00220000 | 2024-05-01 3:45PM EDT | 220.00 | 11.10 | 9.15 | 10.85 | 0.00 | - | 1 | 1,028 | 25.50% |
| JPM250620C00230000 | 2024-04-26 3:57PM EDT | 230.00 | 7.60 | 5.70 | 7.20 | 0.00 | - | 30 | 1,241 | 23.61% |
| JPM250620C00240000 | 2024-05-01 2:53PM EDT | 240.00 | 5.40 | 4.45 | 5.70 | 0.00 | - | 10 | 243 | 24.02% |
| JPM250620C00250000 | 2024-04-24 1:52PM EDT | 250.00 | 3.45 | 2.21 | 4.65 | 0.00 | - | 4 | 529 | 24.64% |
| JPM250620C00260000 | 2024-04-19 2:59PM EDT | 260.00 | 1.72 | 1.67 | 2.44 | 0.00 | - | 2 | 110 | 22.19% |
| JPM250620C00270000 | 2024-04-09 1:43PM EDT | 270.00 | 2.61 | 1.21 | 2.21 | 0.00 | - | 4 | 202 | 23.47% |
| JPM250620C00280000 | 2024-04-18 2:25PM EDT | 280.00 | 0.70 | 0.59 | 2.96 | 0.00 | - | 48 | 137 | 27.15% |
| JPM250620C00290000 | 2024-05-02 2:36PM EDT | 290.00 | 0.78 | 0.23 | 4.25 | -0.13 | -14.29% | 16 | 72 | 31.83% |
Putsfür20. Juni 2025
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| JPM250620P00070000 | 2024-03-15 3:09PM EDT | 70.00 | 0.23 | 0.15 | 1.00 | 0.00 | - | 10 | 41 | 53.60% |
| JPM250620P00075000 | 2024-04-15 2:26PM EDT | 75.00 | 0.33 | 0.01 | 4.50 | 0.00 | - | 14 | 35 | 59.57% |
| JPM250620P00080000 | 2024-02-13 4:37PM EDT | 80.00 | 0.59 | 0.00 | 2.40 | 0.00 | - | 2 | 30 | 56.75% |
| JPM250620P00085000 | 2024-04-18 10:30AM EDT | 85.00 | 0.48 | 0.00 | 4.65 | 0.00 | - | 2 | 59 | 52.88% |
| JPM250620P00090000 | 2024-04-19 12:58PM EDT | 90.00 | 0.52 | 0.00 | 4.75 | 0.00 | - | 1 | 43 | 60.16% |
| JPM250620P00095000 | 2024-04-10 9:54AM EDT | 95.00 | 0.60 | 0.01 | 0.94 | 0.00 | - | 1 | 141 | 38.28% |
| JPM250620P00100000 | 2024-04-16 9:30AM EDT | 100.00 | 1.07 | 0.00 | 1.10 | 0.00 | - | 3 | 265 | 36.95% |
| JPM250620P00105000 | 2024-04-19 1:05PM EDT | 105.00 | 1.03 | 0.01 | 5.00 | 0.00 | - | 1 | 60 | 50.75% |
| JPM250620P00110000 | 2024-04-30 9:33AM EDT | 110.00 | 1.20 | 0.00 | 5.00 | 0.00 | - | 10 | 85 | 47.63% |
| JPM250620P00115000 | 2024-04-26 11:22AM EDT | 115.00 | 1.20 | 0.00 | 5.00 | 0.00 | - | 1 | 449 | 44.65% |
| JPM250620P00120000 | 2024-05-02 11:32AM EDT | 120.00 | 1.50 | 0.00 | 5.00 | -0.30 | -16.67% | 1 | 1,358 | 41.78% |
| JPM250620P00125000 | 2024-04-30 12:19PM EDT | 125.00 | 1.70 | 1.49 | 2.38 | 0.00 | - | 1 | 553 | 31.18% |
| JPM250620P00130000 | 2024-04-12 3:59PM EDT | 130.00 | 3.11 | 1.62 | 2.32 | 0.00 | - | 3 | 656 | 28.70% |
| JPM250620P00135000 | 2024-04-29 11:12AM EDT | 135.00 | 2.52 | 1.94 | 2.62 | 0.00 | - | 2 | 1,406 | 27.44% |
| JPM250620P00140000 | 2024-05-01 12:42PM EDT | 140.00 | 2.98 | 2.24 | 3.00 | 0.00 | - | 1 | 744 | 26.31% |
| JPM250620P00145000 | 2024-04-25 10:48AM EDT | 145.00 | 3.70 | 2.48 | 3.60 | 0.00 | - | 1 | 665 | 25.60% |
| JPM250620P00150000 | 2024-04-30 12:35PM EDT | 150.00 | 4.15 | 3.90 | 4.20 | 0.00 | - | 12 | 2,659 | 24.70% |
| JPM250620P00155000 | 2024-05-02 11:19AM EDT | 155.00 | 5.05 | 4.70 | 7.40 | +0.05 | +1.00% | 8 | 518 | 28.45% |
| JPM250620P00160000 | 2024-04-26 12:14PM EDT | 160.00 | 5.42 | 3.60 | 8.30 | 0.00 | - | 5 | 356 | 27.39% |
| JPM250620P00165000 | 2024-04-29 1:37PM EDT | 165.00 | 6.42 | 5.80 | 8.65 | 0.00 | - | 10 | 1,272 | 25.33% |
| JPM250620P00170000 | 2024-05-01 3:32PM EDT | 170.00 | 7.70 | 7.65 | 10.35 | 0.00 | - | 3 | 6,040 | 25.20% |
| JPM250620P00175000 | 2024-04-25 12:47PM EDT | 175.00 | 9.20 | 8.40 | 11.30 | 0.00 | - | 134 | 480 | 23.77% |
| JPM250620P00180000 | 2024-04-29 11:39AM EDT | 180.00 | 10.56 | 10.75 | 13.10 | 0.00 | - | 4 | 2,945 | 23.31% |
| JPM250620P00185000 | 2024-04-25 9:56AM EDT | 185.00 | 12.85 | 12.45 | 13.75 | 0.00 | - | 2 | 768 | 21.14% |
| JPM250620P00190000 | 2024-05-01 3:52PM EDT | 190.00 | 14.00 | 14.45 | 16.75 | 0.00 | - | 2 | 133 | 21.73% |
| JPM250620P00195000 | 2024-05-01 3:52PM EDT | 195.00 | 16.12 | 14.90 | 17.25 | 0.00 | - | 2 | 195 | 18.95% |
| JPM250620P00200000 | 2024-05-02 10:54AM EDT | 200.00 | 20.00 | 17.15 | 19.70 | +1.84 | +10.13% | 1 | 925 | 18.28% |
| JPM250620P00210000 | 2024-04-26 12:55PM EDT | 210.00 | 23.45 | 24.50 | 25.85 | 0.00 | - | 141 | 247 | 17.55% |
| JPM250620P00220000 | 2024-03-28 2:17PM EDT | 220.00 | 27.05 | 29.60 | 30.85 | 0.00 | - | 10 | 10 | 13.28% |
| JPM250620P00230000 | 2024-04-01 10:13AM EDT | 230.00 | 34.15 | 38.60 | 39.20 | 0.00 | - | 2 | 0 | 11.87% |
