Deutsche Märkte geschlossen
DAX
18.475,45 +24,97 (+0,14%) Euro Stoxx 50
4.979,39 -8,09 (-0,16%) Dow Jones 30
39.375,87 +67,87 (+0,17%) Gold
2.399,80 +30,40 (+1,28%) EUR/USD
1,0844 +0,0029 (+0,27%) Bitcoin EUR
53.747,04 +1.824,04 (+3,51%)
JPMorgan Chase & Co. (JPM)
NYSE - NYSE Verzögerter Preis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EDT
Nachbörse:
Callsfür18. Dezember 2026
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| JPM261218C00115000 | 2024-06-28 3:03PM EDT | 115.00 | 91.62 | 92.50 | 97.00 | 0.00 | - | 5 | 5 | 36.86% |
| JPM261218C00125000 | 2024-07-02 3:38PM EDT | 125.00 | 89.40 | 84.10 | 89.00 | 0.00 | - | 2 | 24 | 35.92% |
| JPM261218C00130000 | 2024-07-05 12:25PM EDT | 130.00 | 82.62 | 80.10 | 84.20 | -2.83 | -3.31% | 13 | 17 | 34.14% |
| JPM261218C00135000 | 2024-07-02 3:31PM EDT | 135.00 | 81.40 | 76.55 | 81.00 | 0.00 | - | 14 | 17 | 34.60% |
| JPM261218C00140000 | 2024-07-03 11:49AM EDT | 140.00 | 76.84 | 73.05 | 76.10 | 0.00 | - | 27 | 257 | 32.68% |
| JPM261218C00145000 | 2024-07-03 11:26AM EDT | 145.00 | 73.73 | 69.60 | 72.80 | 0.00 | - | 5 | 203 | 32.77% |
| JPM261218C00150000 | 2024-07-03 10:52AM EDT | 150.00 | 69.80 | 65.90 | 68.20 | 0.00 | - | 4 | 156 | 31.22% |
| JPM261218C00155000 | 2024-07-03 12:08PM EDT | 155.00 | 66.20 | 61.70 | 65.15 | 0.00 | - | 7 | 58 | 31.38% |
| JPM261218C00165000 | 2024-07-05 10:17AM EDT | 165.00 | 57.09 | 54.55 | 58.95 | -2.31 | -3.89% | 1 | 8 | 31.20% |
| JPM261218C00170000 | 2024-07-03 10:54AM EDT | 170.00 | 55.95 | 51.00 | 56.00 | 0.00 | - | 2 | 17 | 31.09% |
| JPM261218C00175000 | 2024-07-03 9:36AM EDT | 175.00 | 53.75 | 49.00 | 51.65 | 0.00 | - | 2 | 7 | 29.59% |
| JPM261218C00180000 | 2024-07-05 2:53PM EDT | 180.00 | 47.25 | 44.55 | 49.45 | -2.20 | -4.45% | 1 | 10 | 29.99% |
| JPM261218C00195000 | 2024-07-03 10:55AM EDT | 195.00 | 40.50 | 37.05 | 40.95 | 0.00 | - | 2 | 6 | 28.94% |
| JPM261218C00200000 | 2024-07-05 2:23PM EDT | 200.00 | 36.35 | 33.90 | 36.95 | -1.00 | -2.68% | 1 | 168 | 27.48% |
| JPM261218C00210000 | 2024-07-05 2:05PM EDT | 210.00 | 31.05 | 29.95 | 31.25 | -1.41 | -4.34% | 16 | 78 | 26.25% |
| JPM261218C00220000 | 2024-07-05 2:18PM EDT | 220.00 | 27.15 | 26.05 | 28.50 | -1.85 | -6.38% | 19 | 16 | 27.02% |
| JPM261218C00230000 | 2024-07-05 3:41PM EDT | 230.00 | 22.40 | 21.10 | 22.95 | -1.22 | -5.17% | 31 | 23 | 25.27% |
| JPM261218C00240000 | 2024-07-05 9:30AM EDT | 240.00 | 20.00 | 17.45 | 19.50 | 0.00 | - | 3 | 13 | 24.86% |
| JPM261218C00250000 | 2024-07-02 2:07PM EDT | 250.00 | 16.72 | 13.05 | 17.15 | 0.00 | - | 10 | 13 | 25.03% |
| JPM261218C00280000 | 2024-06-28 12:08PM EDT | 280.00 | 7.71 | 7.60 | 10.05 | 0.00 | - | 2 | 2 | 23.93% |
| JPM261218C00290000 | 2024-07-01 9:44AM EDT | 290.00 | 7.00 | 7.00 | 9.55 | 0.00 | - | 2 | 7 | 24.87% |
Putsfür18. Dezember 2026
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| JPM261218P00100000 | 2024-07-01 2:50PM EDT | 100.00 | 1.30 | 0.10 | 2.85 | 0.00 | - | 2 | 6 | 33.39% |
| JPM261218P00105000 | 2024-07-01 11:37AM EDT | 105.00 | 1.60 | 1.00 | 5.00 | 0.00 | - | 4 | 59 | 36.79% |
| JPM261218P00110000 | 2024-07-02 2:26PM EDT | 110.00 | 2.03 | 1.24 | 2.68 | 0.00 | - | 1 | 14 | 29.15% |
| JPM261218P00115000 | 2024-06-26 11:57AM EDT | 115.00 | 2.42 | 1.82 | 2.87 | 0.00 | - | - | 6 | 27.91% |
| JPM261218P00120000 | 2024-07-05 3:50PM EDT | 120.00 | 3.00 | 1.30 | 3.25 | -0.05 | -1.64% | 10 | 25 | 27.11% |
| JPM261218P00125000 | 2024-06-25 2:49PM EDT | 125.00 | 3.60 | 3.20 | 3.75 | 0.00 | - | - | 6 | 26.51% |
| JPM261218P00130000 | 2024-07-05 9:30AM EDT | 130.00 | 4.00 | 3.75 | 4.30 | +0.20 | +5.26% | 2 | 30 | 25.91% |
| JPM261218P00135000 | 2024-06-25 3:59PM EDT | 135.00 | 4.95 | 2.98 | 4.85 | 0.00 | - | - | 12 | 25.22% |
| JPM261218P00140000 | 2024-07-01 10:34AM EDT | 140.00 | 4.74 | 3.70 | 6.40 | 0.00 | - | 1 | 12 | 25.99% |
| JPM261218P00150000 | 2024-07-05 1:16PM EDT | 150.00 | 6.80 | 6.15 | 8.65 | +0.30 | +4.62% | 2 | 3 | 25.56% |
| JPM261218P00155000 | 2024-06-27 9:35AM EDT | 155.00 | 8.73 | 6.20 | 8.00 | 0.00 | - | - | 18 | 23.01% |
| JPM261218P00160000 | 2024-07-02 11:58AM EDT | 160.00 | 8.60 | 8.00 | 9.15 | 0.00 | - | 2 | 13 | 22.66% |
| JPM261218P00165000 | 2024-07-03 9:38AM EDT | 165.00 | 9.25 | 8.65 | 11.60 | 0.00 | - | 10 | 25 | 23.57% |
| JPM261218P00175000 | 2024-06-26 11:57AM EDT | 175.00 | 13.60 | 10.45 | 13.80 | 0.00 | - | - | 1 | 22.11% |
| JPM261218P00180000 | 2024-07-03 11:43AM EDT | 180.00 | 13.23 | 11.95 | 15.55 | 0.00 | - | 29 | 30 | 21.86% |
| JPM261218P00185000 | 2024-06-27 11:48AM EDT | 185.00 | 16.27 | 13.00 | 18.00 | 0.00 | - | - | 1 | 22.11% |
| JPM261218P00195000 | 2024-06-25 9:58AM EDT | 195.00 | 20.75 | 16.65 | 20.75 | 0.00 | - | - | 1 | 20.41% |
| JPM261218P00200000 | 2024-07-05 12:38PM EDT | 200.00 | 20.55 | 19.60 | 21.00 | +0.55 | +2.75% | 4 | 4 | 18.53% |
| JPM261218P00210000 | 2024-07-05 3:41PM EDT | 210.00 | 25.10 | 22.50 | 27.25 | +0.85 | +3.51% | 23 | 245 | 19.05% |
