Deutsche Märkte geschlossen
Nikkei 225
38.236,07 -37,98 (-0,10%) Dow Jones 30
38.225,66 +322,37 (+0,85%) Bitcoin EUR
54.860,52 +1.406,28 (+2,63%) CMC Crypto 200
1.270,55 -0,19 (-0,02%) 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:
Callsfür16. Januar 2026
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| JPM260116C00070000 | 2024-04-12 10:00AM EDT | 70.00 | 117.00 | 119.50 | 124.50 | 0.00 | - | 1 | 10 | 54.55% |
| JPM260116C00075000 | 2023-12-14 4:00PM EDT | 75.00 | 90.00 | 92.55 | 97.40 | 0.00 | - | 3 | 4 | 0.00% |
| JPM260116C00080000 | 2024-04-12 1:31PM EDT | 80.00 | 105.00 | 110.00 | 115.00 | 0.00 | - | 2 | 16 | 50.13% |
| JPM260116C00085000 | 2024-02-14 4:36PM EDT | 85.00 | 92.60 | 104.00 | 109.00 | 0.00 | - | 67 | 69 | 43.04% |
| JPM260116C00090000 | 2024-01-25 2:18PM EDT | 90.00 | 84.00 | 94.00 | 98.50 | 0.00 | - | 1 | 120 | 0.00% |
| JPM260116C00095000 | 2023-12-04 4:00PM EDT | 95.00 | 66.50 | 77.95 | 81.20 | 0.00 | - | 1 | 0 | 0.00% |
| JPM260116C00100000 | 2024-05-01 9:45AM EDT | 100.00 | 94.25 | 92.00 | 97.00 | 0.00 | - | 1 | 35 | 44.84% |
| JPM260116C00105000 | 2024-03-27 3:39PM EDT | 105.00 | 95.98 | 90.00 | 95.00 | 0.00 | - | 1 | 4 | 49.19% |
| JPM260116C00110000 | 2024-04-12 9:30AM EDT | 110.00 | 80.00 | 83.50 | 87.70 | 0.00 | - | 2 | 40 | 41.22% |
| JPM260116C00115000 | 2024-03-22 12:58PM EDT | 115.00 | 86.60 | 74.00 | 79.00 | 0.00 | - | 3 | 50 | 29.09% |
| JPM260116C00120000 | 2024-05-01 3:29PM EDT | 120.00 | 80.18 | 75.10 | 79.60 | 0.00 | - | 1 | 24 | 40.08% |
| JPM260116C00125000 | 2024-04-26 9:49AM EDT | 125.00 | 75.58 | 71.05 | 75.50 | 0.00 | - | 9 | 57 | 39.20% |
| JPM260116C00130000 | 2024-04-12 3:01PM EDT | 130.00 | 62.93 | 67.10 | 71.45 | 0.00 | - | 11 | 69 | 38.32% |
| JPM260116C00135000 | 2024-04-24 10:35AM EDT | 135.00 | 65.65 | 64.25 | 66.95 | 0.00 | - | 30 | 39 | 36.62% |
| JPM260116C00140000 | 2024-04-29 12:23PM EDT | 140.00 | 63.20 | 60.55 | 62.75 | 0.00 | - | 1 | 143 | 35.39% |
| JPM260116C00145000 | 2024-04-30 3:27PM EDT | 145.00 | 58.32 | 56.65 | 59.30 | 0.00 | - | 2 | 135 | 35.16% |
| JPM260116C00150000 | 2024-04-23 1:53PM EDT | 150.00 | 54.26 | 53.10 | 55.45 | 0.00 | - | 1 | 194 | 34.24% |
| JPM260116C00155000 | 2024-04-19 10:57AM EDT | 155.00 | 42.75 | 48.80 | 51.70 | 0.00 | - | 1 | 208 | 33.37% |
| JPM260116C00160000 | 2024-04-30 3:13PM EDT | 160.00 | 47.57 | 45.05 | 48.10 | 0.00 | - | 1 | 898 | 32.58% |
| JPM260116C00165000 | 2024-04-29 10:35AM EDT | 165.00 | 44.78 | 41.70 | 45.15 | 0.00 | - | 1 | 256 | 32.46% |
| JPM260116C00170000 | 2024-04-30 3:30PM EDT | 170.00 | 40.67 | 39.35 | 41.35 | 0.00 | - | 64 | 501 | 31.22% |
| JPM260116C00175000 | 2024-04-26 3:03PM EDT | 175.00 | 38.75 | 36.00 | 37.05 | 0.00 | - | 2 | 920 | 29.37% |
| JPM260116C00180000 | 2024-04-26 2:40PM EDT | 180.00 | 36.00 | 32.25 | 35.60 | 0.00 | - | 2 | 740 | 30.50% |
| JPM260116C00185000 | 2024-05-01 3:19PM EDT | 185.00 | 30.85 | 29.95 | 32.80 | 0.00 | - | 1 | 393 | 30.03% |
| JPM260116C00190000 | 2024-05-02 12:38PM EDT | 190.00 | 27.05 | 26.70 | 28.55 | -2.25 | -7.68% | 6 | 323 | 27.96% |
| JPM260116C00195000 | 2024-05-02 1:37PM EDT | 195.00 | 25.00 | 24.35 | 25.65 | -2.80 | -10.07% | 40 | 826 | 27.17% |
| JPM260116C00200000 | 2024-05-02 3:37PM EDT | 200.00 | 22.75 | 22.50 | 23.10 | -1.90 | -7.71% | 2 | 2,528 | 26.60% |
| JPM260116C00210000 | 2024-05-01 3:37PM EDT | 210.00 | 18.00 | 18.15 | 19.20 | -1.35 | -6.98% | 1 | 547 | 26.27% |
| JPM260116C00220000 | 2024-05-02 11:50AM EDT | 220.00 | 14.30 | 13.70 | 16.75 | -1.30 | -8.33% | 3 | 295 | 26.90% |
| JPM260116C00230000 | 2024-05-02 1:45PM EDT | 230.00 | 11.10 | 10.35 | 12.70 | -1.20 | -9.76% | 9 | 284 | 25.40% |
| JPM260116C00240000 | 2024-04-29 1:12PM EDT | 240.00 | 9.50 | 7.75 | 9.35 | 0.00 | - | 1 | 236 | 24.05% |
| JPM260116C00250000 | 2024-05-02 2:58PM EDT | 250.00 | 6.90 | 4.75 | 7.55 | -0.20 | -2.82% | 1 | 563 | 23.98% |
| JPM260116C00260000 | 2024-05-02 10:45AM EDT | 260.00 | 5.00 | 4.95 | 6.20 | 0.00 | - | 4 | 820 | 24.10% |
| JPM260116C00270000 | 2024-05-02 3:51PM EDT | 270.00 | 3.70 | 3.70 | 4.55 | -0.84 | -18.50% | 3 | 1,261 | 23.37% |
| JPM260116C00280000 | 2024-04-15 9:51AM EDT | 280.00 | 2.80 | 2.81 | 3.65 | 0.00 | - | 60 | 776 | 23.39% |
| JPM260116C00290000 | 2024-05-01 12:41PM EDT | 290.00 | 2.47 | 2.12 | 2.44 | 0.00 | - | 160 | 614 | 22.39% |
Putsfür16. Januar 2026
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| JPM260116P00070000 | 2024-04-25 10:14AM EDT | 70.00 | 0.55 | 0.37 | 0.55 | 0.00 | - | 111 | 318 | 39.31% |
| JPM260116P00075000 | 2024-04-03 1:27PM EDT | 75.00 | 0.79 | 0.24 | 1.00 | 0.00 | - | 2 | 471 | 40.89% |
| JPM260116P00080000 | 2024-04-12 3:13PM EDT | 80.00 | 0.94 | 0.30 | 1.06 | 0.00 | - | 5 | 313 | 38.76% |
| JPM260116P00085000 | 2024-03-04 4:59PM EDT | 85.00 | 1.16 | 0.61 | 1.34 | 0.00 | - | 2 | 295 | 38.09% |
| JPM260116P00090000 | 2024-04-18 10:24AM EDT | 90.00 | 1.18 | 0.52 | 1.50 | 0.00 | - | 2 | 10 | 36.57% |
| JPM260116P00095000 | 2024-04-30 11:07AM EDT | 95.00 | 1.58 | 1.03 | 1.70 | 0.00 | - | 40 | 71 | 35.24% |
| JPM260116P00100000 | 2024-05-01 11:34AM EDT | 100.00 | 1.40 | 1.06 | 1.74 | 0.00 | - | 1 | 236 | 33.19% |
| JPM260116P00105000 | 2024-05-01 11:29AM EDT | 105.00 | 1.97 | 1.35 | 0.00 | 0.00 | - | 5 | 119 | 12.50% |
| JPM260116P00110000 | 2024-04-23 10:28AM EDT | 110.00 | 1.95 | 1.56 | 2.07 | 0.00 | - | 1 | 826 | 30.27% |
| JPM260116P00115000 | 2024-04-25 9:52AM EDT | 115.00 | 2.30 | 1.99 | 2.56 | 0.00 | - | 1 | 1,025 | 29.85% |
| JPM260116P00120000 | 2024-04-29 11:12AM EDT | 120.00 | 2.62 | 1.93 | 5.00 | 0.00 | - | 1 | 503 | 34.00% |
| JPM260116P00125000 | 2024-04-26 10:09AM EDT | 125.00 | 3.01 | 2.31 | 3.35 | 0.00 | - | 1 | 380 | 27.96% |
| JPM260116P00130000 | 2024-04-22 1:12PM EDT | 130.00 | 4.00 | 3.55 | 3.85 | 0.00 | - | 6 | 636 | 27.12% |
| JPM260116P00135000 | 2024-04-22 2:01PM EDT | 135.00 | 4.50 | 2.75 | 6.90 | 0.00 | - | 4 | 157 | 30.99% |
| JPM260116P00140000 | 2024-04-30 9:32AM EDT | 140.00 | 4.50 | 4.65 | 5.25 | 0.00 | - | 10 | 114 | 25.89% |
| JPM260116P00145000 | 2024-04-29 10:35AM EDT | 145.00 | 5.50 | 5.60 | 6.00 | 0.00 | - | 1 | 3,432 | 25.14% |
| JPM260116P00150000 | 2024-05-02 11:49AM EDT | 150.00 | 6.90 | 6.45 | 6.95 | +0.60 | +9.52% | 6 | 3,959 | 24.59% |
| JPM260116P00155000 | 2024-04-26 3:38PM EDT | 155.00 | 7.30 | 7.45 | 8.75 | 0.00 | - | 5 | 332 | 25.06% |
| JPM260116P00160000 | 2024-04-25 2:15PM EDT | 160.00 | 9.25 | 7.80 | 11.35 | +0.70 | +8.19% | 20 | 1,357 | 26.27% |
| JPM260116P00165000 | 2024-04-25 2:15PM EDT | 165.00 | 9.70 | 9.65 | 12.10 | 0.00 | - | 30 | 378 | 24.89% |
| JPM260116P00170000 | 2024-04-29 3:00PM EDT | 170.00 | 11.00 | 10.85 | 12.95 | 0.00 | - | 11 | 676 | 23.56% |
| JPM260116P00175000 | 2024-04-25 3:48PM EDT | 175.00 | 12.40 | 12.00 | 13.60 | 0.00 | - | 314 | 1,184 | 21.92% |
| JPM260116P00180000 | 2024-04-29 10:01AM EDT | 180.00 | 14.05 | 13.30 | 15.25 | 0.00 | - | 1 | 263 | 21.28% |
| JPM260116P00185000 | 2024-04-26 12:11PM EDT | 185.00 | 15.60 | 15.20 | 17.75 | 0.00 | - | 1 | 52 | 21.36% |
| JPM260116P00190000 | 2024-04-25 1:38PM EDT | 190.00 | 17.65 | 17.20 | 19.00 | 0.00 | - | 42 | 74 | 19.97% |
| JPM260116P00195000 | 2024-04-30 11:48AM EDT | 195.00 | 19.80 | 19.30 | 22.95 | 0.00 | - | 3 | 339 | 21.13% |
| JPM260116P00200000 | 2024-04-29 11:16AM EDT | 200.00 | 21.75 | 21.95 | 23.70 | 0.00 | - | 3 | 73 | 18.89% |
| JPM260116P00210000 | 2024-04-22 12:22PM EDT | 210.00 | 29.66 | 27.25 | 28.70 | 0.00 | - | 1 | 4 | 17.31% |
| JPM260116P00220000 | 2024-04-24 10:48AM EDT | 220.00 | 32.90 | 33.40 | 36.00 | 0.00 | - | 1 | 29 | 17.29% |
| JPM260116P00230000 | 2024-04-09 10:36AM EDT | 230.00 | 39.00 | 39.90 | 43.45 | 0.00 | - | 1 | 28 | 16.66% |
| JPM260116P00250000 | 2024-04-01 3:10PM EDT | 250.00 | 52.70 | 53.60 | 58.00 | 0.00 | - | 3 | 0 | 0.00% |
| JPM260116P00290000 | 2024-04-01 3:10PM EDT | 290.00 | 91.17 | 93.50 | 98.00 | 0.00 | - | - | 0 | 0.00% |
