Deutsche Märkte schließen in 2 Stunden 16 Minuten

JPMorgan Chase & Co. (JPM)

NYSE - NYSE Verzögerter Preis. Währung in USD
Zur Watchlist hinzufügen
193,28-0,21 (-0,11%)
Börsenschluss: 04:00PM EDT
192,30 -0,98 (-0,51%)
Vorbörslich: 09:14AM EDT
In the money
Anzeigen:ListeStellage
Callsfür19. Dezember 2025
VertragsnameLetztes HandelsdatumStrikeLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
JPM251219C000650002024-04-15 2:31PM EDT65.00118.000.000.000.00-580.00%
JPM251219C000700002024-03-20 10:38AM EDT70.00125.20114.00119.000.00-5010.00%
JPM251219C000750002024-02-06 4:17PM EDT75.0098.97111.00115.450.00-2920.00%
JPM251219C000800002024-04-12 2:23PM EDT80.00105.880.000.000.00-11080.00%
JPM251219C000850002023-12-28 10:30AM EDT85.0083.9586.5591.000.00-2001960.00%
JPM251219C000900002024-04-23 10:43AM EDT90.00103.250.000.000.00-1110.00%
JPM251219C000950002023-07-14 2:20PM EDT95.0060.3763.3067.400.00-250.00%
JPM251219C001000002024-04-26 11:07AM EDT100.0096.600.000.000.00-8330.00%
JPM251219C001050002023-10-31 2:34PM EDT105.0043.8055.5058.100.00-1770.00%
JPM251219C001100002024-02-02 3:52PM EDT110.0070.5077.6581.000.00-11940.00%
JPM251219C001150002024-02-09 3:59PM EDT115.0065.2377.2579.900.00-77627.45%
JPM251219C001200002024-04-01 12:26PM EDT120.0083.830.000.000.00-11080.00%
JPM251219C001250002024-03-20 12:30PM EDT125.0075.6465.5070.300.00-418725.10%
JPM251219C001300002024-04-26 11:13AM EDT130.0070.400.000.000.00-13,8330.00%
JPM251219C001350002024-04-19 12:43PM EDT135.0057.950.000.000.00-11980.00%
JPM251219C001400002024-04-26 12:46PM EDT140.0063.790.000.000.00-14510.00%
JPM251219C001450002024-04-24 11:08AM EDT145.0057.250.000.000.00-14220.00%
JPM251219C001500002024-04-19 9:41AM EDT150.0045.600.000.000.00-25040.00%
JPM251219C001550002024-04-12 12:29PM EDT155.0045.130.000.000.00-102150.00%
JPM251219C001600002024-04-25 1:09PM EDT160.0048.660.000.000.00-25210.00%
JPM251219C001650002024-04-23 3:35PM EDT165.0042.800.000.000.00-304090.00%
JPM251219C001700002024-04-24 10:30AM EDT170.0040.010.000.000.00-154570.00%
JPM251219C001750002024-04-25 11:14AM EDT175.0037.320.000.000.00-1363860.00%
JPM251219C001800002024-04-25 11:09AM EDT180.0034.440.000.000.00-2242590.00%
JPM251219C001850002024-04-25 3:39PM EDT185.0031.900.000.000.00-21810.00%
JPM251219C001900002024-04-24 12:50PM EDT190.0027.200.000.000.00-51410.00%
JPM251219C001950002024-04-25 10:23AM EDT195.0025.500.000.000.00-1830.20%
JPM251219C002000002024-04-29 3:27PM EDT200.0023.340.000.000.00-23520.78%
JPM251219C002100002024-04-25 2:47PM EDT210.0018.700.000.000.00-33051.56%
JPM251219C002200002024-04-29 3:31PM EDT220.0014.850.000.000.00-52,6091.56%
JPM251219C002300002024-04-29 1:14PM EDT230.0011.750.000.000.00-56823.13%
JPM251219C002400002024-04-26 11:07AM EDT240.009.350.000.000.00-95903.13%
JPM251219C002500002024-04-29 10:46AM EDT250.007.170.000.000.00-41933.13%
JPM251219C002600002024-04-23 11:46AM EDT260.004.750.000.000.00-11156.25%
JPM251219C002700002024-04-12 11:25AM EDT270.003.250.000.000.00-1446.25%
JPM251219C002800002024-04-23 2:54PM EDT280.002.680.000.000.00-1406.25%
JPM251219C002900002024-04-23 10:52AM EDT290.002.050.000.000.00-3266.25%
Putsfür19. Dezember 2025
VertragsnameLetztes HandelsdatumStrikeLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
JPM251219P000650002024-02-15 3:56PM EDT65.000.460.101.950.00-2019954.77%
JPM251219P000700002024-04-25 10:14AM EDT70.000.530.000.000.00-11234912.50%
JPM251219P000750002024-04-05 1:32PM EDT75.000.650.000.000.00-1214912.50%
JPM251219P000800002024-04-16 11:14AM EDT80.000.700.000.000.00-130912.50%
JPM251219P000850002024-03-20 1:00PM EDT85.000.800.631.670.00-1817541.07%
JPM251219P000900002024-04-24 2:32PM EDT90.000.890.000.000.00-559012.50%
JPM251219P000950002024-04-29 1:56PM EDT95.001.000.000.000.00-521512.50%
JPM251219P001000002024-04-24 2:32PM EDT100.001.390.000.000.00-1631212.50%
JPM251219P001050002024-04-29 2:57PM EDT105.001.470.000.000.00-516012.50%
JPM251219P001100002024-04-19 1:06PM EDT110.002.090.000.000.00-73596.25%
JPM251219P001150002024-04-09 1:52PM EDT115.002.300.000.000.00-53016.25%
JPM251219P001200002024-04-15 1:07PM EDT120.003.090.000.000.00-31,0346.25%
JPM251219P001250002024-04-26 11:36AM EDT125.002.900.000.000.00-17476.25%
JPM251219P001300002024-04-26 10:29AM EDT130.003.300.000.000.00-101,2996.25%
JPM251219P001350002024-04-23 10:08AM EDT135.004.100.000.000.00-166816.25%
JPM251219P001400002024-04-22 1:26PM EDT140.005.000.000.000.00-31,4746.25%
JPM251219P001450002024-04-19 10:56AM EDT145.006.550.000.000.00-22,9316.25%
JPM251219P001500002024-04-25 2:06PM EDT150.006.200.000.000.00-1618693.13%
JPM251219P001550002024-04-25 2:05PM EDT155.007.150.000.000.00-3034263.13%
JPM251219P001600002024-04-29 3:08PM EDT160.008.050.000.000.00-6309893.13%
JPM251219P001650002024-04-25 2:13PM EDT165.009.300.000.000.00-3784653.13%
JPM251219P001700002024-04-25 9:57AM EDT170.0010.950.000.000.00-50771.56%
JPM251219P001750002024-04-25 9:57AM EDT175.0012.400.000.000.00-81891.56%
JPM251219P001800002024-04-25 9:59AM EDT180.0014.050.000.000.00-111301.56%
JPM251219P001850002024-04-25 9:59AM EDT185.0015.900.000.000.00-142090.78%
JPM251219P001900002024-04-25 9:59AM EDT190.0017.850.000.000.00-192430.39%
JPM251219P001950002024-04-25 9:59AM EDT195.0019.950.000.000.00-1192310.00%
JPM251219P002000002024-04-25 10:00AM EDT200.0022.400.000.000.00-406720.00%