Deutsche Märkte geschlossen
DAX
13.981,91 +99,61 (+0,72%) Euro Stoxx 50
3.657,03 +16,48 (+0,45%) Dow Jones 30
31.261,90 +8,77 (+0,03%) Gold
1.845,10 +3,90 (+0,21%) EUR/USD
1,0562 -0,0026 (-0,24%) BTC-EUR
27.757,42 -113,32 (-0,41%)
JPMorgan Chase & Co. (JPM)
NYSE - Nasdaq Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EDT
Nachbörse:
Callsfür27. Mai 2022
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| JPM220527C00085000 | 2022-04-18 12:10AM EDT | 85.00 | 39.95 | 36.80 | 37.85 | 0.00 | - | - | 11 | 296.19% |
| JPM220527C00100000 | 2022-05-20 12:34PM EDT | 100.00 | 16.60 | 15.00 | 18.00 | -1.80 | -9.78% | 1 | 12 | 90.92% |
| JPM220527C00109000 | 2022-05-16 12:13AM EDT | 109.00 | 8.05 | 8.65 | 9.05 | -6.34 | -44.06% | 2 | 1 | 53.66% |
| JPM220527C00110000 | 2022-05-20 3:58PM EDT | 110.00 | 7.91 | 7.80 | 8.15 | -0.99 | -11.12% | 51 | 32 | 51.61% |
| JPM220527C00111000 | 2022-05-20 2:22PM EDT | 111.00 | 5.50 | 6.90 | 7.30 | -2.50 | -31.25% | 24 | 21 | 50.29% |
| JPM220527C00112000 | 2022-05-20 12:41PM EDT | 112.00 | 4.71 | 6.05 | 6.30 | -2.54 | -35.03% | 69 | 28 | 45.41% |
| JPM220527C00113000 | 2022-05-20 3:51PM EDT | 113.00 | 5.23 | 5.25 | 5.50 | -1.27 | -19.54% | 23 | 62 | 44.24% |
| JPM220527C00114000 | 2022-05-20 3:35PM EDT | 114.00 | 3.75 | 4.50 | 4.70 | -1.75 | -31.82% | 27 | 137 | 42.38% |
| JPM220527C00115000 | 2022-05-20 3:57PM EDT | 115.00 | 3.90 | 3.80 | 3.95 | -0.60 | -13.33% | 579 | 141 | 40.75% |
| JPM220527C00116000 | 2022-05-20 3:52PM EDT | 116.00 | 3.02 | 3.10 | 3.30 | -0.82 | -21.35% | 507 | 194 | 39.94% |
| JPM220527C00117000 | 2022-05-20 3:59PM EDT | 117.00 | 2.66 | 2.56 | 2.68 | -0.49 | -15.56% | 458 | 220 | 38.72% |
| JPM220527C00118000 | 2022-05-20 3:59PM EDT | 118.00 | 2.10 | 2.01 | 2.15 | -0.79 | -27.34% | 516 | 275 | 37.94% |
| JPM220527C00119000 | 2022-05-20 3:56PM EDT | 119.00 | 1.52 | 1.55 | 1.67 | -0.80 | -34.48% | 606 | 404 | 36.91% |
| JPM220527C00120000 | 2022-05-20 3:59PM EDT | 120.00 | 1.24 | 1.17 | 1.27 | -0.60 | -32.61% | 2,743 | 789 | 36.08% |
| JPM220527C00121000 | 2022-05-20 3:52PM EDT | 121.00 | 0.83 | 0.87 | 0.96 | -0.49 | -37.12% | 566 | 295 | 35.69% |
| JPM220527C00122000 | 2022-05-20 3:59PM EDT | 122.00 | 0.64 | 0.65 | 0.69 | -0.36 | -36.00% | 4,121 | 434 | 34.96% |
| JPM220527C00123000 | 2022-05-20 3:58PM EDT | 123.00 | 0.47 | 0.44 | 0.52 | -0.29 | -38.16% | 602 | 1,256 | 35.21% |
| JPM220527C00124000 | 2022-05-20 3:59PM EDT | 124.00 | 0.33 | 0.31 | 0.35 | -0.25 | -43.10% | 589 | 698 | 34.38% |
| JPM220527C00125000 | 2022-05-20 3:59PM EDT | 125.00 | 0.22 | 0.22 | 0.25 | -0.19 | -46.34% | 1,123 | 1,346 | 34.47% |
| JPM220527C00126000 | 2022-05-20 3:58PM EDT | 126.00 | 0.17 | 0.15 | 0.18 | -0.12 | -41.38% | 319 | 648 | 34.77% |
| JPM220527C00127000 | 2022-05-20 3:58PM EDT | 127.00 | 0.12 | 0.10 | 0.16 | -0.08 | -40.00% | 253 | 992 | 36.72% |
| JPM220527C00128000 | 2022-05-20 3:59PM EDT | 128.00 | 0.09 | 0.08 | 0.10 | -0.06 | -40.00% | 365 | 586 | 35.94% |
| JPM220527C00129000 | 2022-05-20 3:06PM EDT | 129.00 | 0.06 | 0.06 | 0.10 | -0.04 | -40.00% | 21 | 448 | 38.57% |
| JPM220527C00130000 | 2022-05-20 3:46PM EDT | 130.00 | 0.05 | 0.05 | 0.06 | -0.03 | -37.50% | 123 | 1,633 | 37.70% |
| JPM220527C00131000 | 2022-05-20 10:55AM EDT | 131.00 | 0.05 | 0.04 | 0.06 | -0.02 | -28.57% | 35 | 440 | 40.04% |
| JPM220527C00132000 | 2022-05-20 10:07AM EDT | 132.00 | 0.03 | 0.01 | 0.06 | -0.02 | -40.00% | 512 | 743 | 42.19% |
| JPM220527C00133000 | 2022-05-20 12:48PM EDT | 133.00 | 0.04 | 0.02 | 0.04 | -0.01 | -20.00% | 2 | 202 | 41.80% |
| JPM220527C00134000 | 2022-05-18 3:06PM EDT | 134.00 | 0.07 | 0.01 | 0.04 | 0.00 | - | 67 | 185 | 44.14% |
| JPM220527C00135000 | 2022-05-20 3:50PM EDT | 135.00 | 0.02 | 0.02 | 0.04 | -0.01 | -33.33% | 21 | 853 | 46.09% |
| JPM220527C00136000 | 2022-05-20 3:57PM EDT | 136.00 | 0.03 | 0.01 | 0.05 | 0.00 | - | 16 | 96 | 49.61% |
| JPM220527C00137000 | 2022-05-20 9:46AM EDT | 137.00 | 0.04 | 0.00 | 0.03 | 0.00 | - | 1 | 274 | 48.44% |
| JPM220527C00138000 | 2022-05-19 9:38AM EDT | 138.00 | 0.05 | 0.00 | 0.06 | 0.00 | - | 11 | 118 | 50.39% |
| JPM220527C00139000 | 2022-05-19 10:31AM EDT | 139.00 | 0.04 | 0.00 | 0.05 | 0.00 | - | 24 | 489 | 51.17% |
| JPM220527C00140000 | 2022-05-20 12:48PM EDT | 140.00 | 0.02 | 0.00 | 0.03 | -0.01 | -33.33% | 5 | 420 | 50.00% |
| JPM220527C00141000 | 2022-05-19 11:04AM EDT | 141.00 | 0.04 | 0.00 | 0.04 | 0.00 | - | 14 | 236 | 53.13% |
| JPM220527C00142000 | 2022-05-20 12:01PM EDT | 142.00 | 0.02 | 0.00 | 0.04 | -0.02 | -50.00% | 2 | 422 | 55.47% |
| JPM220527C00143000 | 2022-05-20 12:01PM EDT | 143.00 | 0.03 | 0.01 | 0.03 | +0.01 | +50.00% | 18 | 350 | 57.03% |
| JPM220527C00144000 | 2022-05-13 1:36PM EDT | 144.00 | 0.03 | 0.00 | 0.03 | +0.01 | +50.00% | 10 | 170 | 57.03% |
| JPM220527C00145000 | 2022-05-19 1:17PM EDT | 145.00 | 0.01 | 0.00 | 0.03 | 0.00 | - | 1 | 140 | 58.59% |
| JPM220527C00150000 | 2022-05-19 3:26PM EDT | 150.00 | 0.02 | 0.00 | 0.03 | 0.00 | - | 13 | 168 | 67.19% |
| JPM220527C00155000 | 2022-05-04 1:26PM EDT | 155.00 | 0.04 | 0.00 | 0.07 | 0.00 | - | 1 | 4 | 82.03% |
| JPM220527C00160000 | 2022-05-13 10:09AM EDT | 160.00 | 0.01 | 0.00 | 0.07 | 0.00 | - | 2 | 12 | 89.84% |
| JPM220527C00170000 | 2022-04-18 12:10AM EDT | 170.00 | 0.08 | - | 0.02 | 0.00 | - | - | - | 98.44% |
Putsfür27. Mai 2022
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| JPM220527P00085000 | 2022-05-20 2:44PM EDT | 85.00 | 0.02 | 0.00 | 0.08 | -0.01 | -33.33% | 2 | 44 | 98.05% |
| JPM220527P00090000 | 2022-05-12 3:02PM EDT | 90.00 | 0.05 | 0.00 | 0.13 | 0.00 | - | 11 | 19 | 87.89% |
| JPM220527P00095000 | 2022-05-20 3:37PM EDT | 95.00 | 0.04 | 0.01 | 0.05 | -0.01 | -20.00% | 55 | 296 | 64.84% |
| JPM220527P00100000 | 2022-05-20 3:55PM EDT | 100.00 | 0.08 | 0.06 | 0.08 | -0.03 | -27.27% | 211 | 314 | 57.42% |
| JPM220527P00105000 | 2022-05-20 3:49PM EDT | 105.00 | 0.20 | 0.18 | 0.24 | -0.04 | -16.67% | 710 | 553 | 51.86% |
| JPM220527P00108000 | 2022-05-20 3:57PM EDT | 108.00 | 0.36 | 0.34 | 0.42 | 0.00 | - | 328 | 148 | 49.37% |
| JPM220527P00109000 | 2022-05-20 3:58PM EDT | 109.00 | 0.44 | 0.41 | 0.49 | -0.07 | -13.73% | 3,538 | 132 | 47.51% |
| JPM220527P00110000 | 2022-05-20 3:59PM EDT | 110.00 | 0.54 | 0.51 | 0.57 | -0.06 | -10.00% | 3,211 | 512 | 45.56% |
| JPM220527P00111000 | 2022-05-20 2:49PM EDT | 111.00 | 0.70 | 0.61 | 0.70 | 0.00 | - | 153 | 632 | 44.39% |
| JPM220527P00112000 | 2022-05-20 3:53PM EDT | 112.00 | 0.90 | 0.78 | 0.85 | -0.02 | -2.17% | 168 | 179 | 43.07% |
| JPM220527P00113000 | 2022-05-20 3:48PM EDT | 113.00 | 1.10 | 0.96 | 1.05 | +0.12 | +12.24% | 164 | 203 | 42.11% |
| JPM220527P00114000 | 2022-05-20 3:55PM EDT | 114.00 | 1.32 | 1.17 | 1.28 | +0.04 | +3.13% | 146 | 446 | 40.97% |
| JPM220527P00115000 | 2022-05-20 3:57PM EDT | 115.00 | 1.54 | 1.44 | 1.57 | +0.13 | +9.22% | 2,001 | 773 | 40.09% |
| JPM220527P00116000 | 2022-05-20 3:58PM EDT | 116.00 | 1.81 | 1.76 | 1.90 | -0.05 | -2.69% | 528 | 444 | 39.01% |
| JPM220527P00117000 | 2022-05-20 3:57PM EDT | 117.00 | 2.22 | 2.20 | 2.30 | -0.02 | -0.89% | 908 | 309 | 38.11% |
| JPM220527P00118000 | 2022-05-20 3:56PM EDT | 118.00 | 2.79 | 2.61 | 2.79 | +0.35 | +14.34% | 127 | 1,921 | 37.62% |
| JPM220527P00119000 | 2022-05-20 3:44PM EDT | 119.00 | 3.58 | 3.15 | 3.35 | +0.65 | +22.18% | 201 | 372 | 37.23% |
| JPM220527P00120000 | 2022-05-20 3:56PM EDT | 120.00 | 4.00 | 3.75 | 3.95 | +0.50 | +14.29% | 466 | 930 | 36.43% |
| JPM220527P00121000 | 2022-05-20 3:06PM EDT | 121.00 | 6.10 | 4.40 | 4.65 | +2.00 | +48.78% | 244 | 346 | 36.28% |
| JPM220527P00122000 | 2022-05-20 3:08PM EDT | 122.00 | 7.04 | 5.10 | 5.75 | +2.09 | +42.22% | 94 | 1,145 | 42.82% |
| JPM220527P00123000 | 2022-05-20 3:28PM EDT | 123.00 | 7.48 | 5.90 | 6.25 | +1.88 | +33.57% | 91 | 169 | 36.87% |
| JPM220527P00124000 | 2022-05-20 1:34PM EDT | 124.00 | 8.85 | 6.75 | 7.10 | +2.15 | +32.09% | 28 | 274 | 36.91% |
| JPM220527P00125000 | 2022-05-20 3:49PM EDT | 125.00 | 8.34 | 7.60 | 8.00 | +1.34 | +19.14% | 68 | 486 | 37.50% |
| JPM220527P00126000 | 2022-05-19 2:50PM EDT | 126.00 | 7.70 | 8.60 | 9.10 | 0.00 | - | 17 | 160 | 43.95% |
| JPM220527P00127000 | 2022-05-20 10:22AM EDT | 127.00 | 8.85 | 9.55 | 9.95 | -0.03 | -0.34% | 20 | 141 | 42.24% |
| JPM220527P00128000 | 2022-05-20 12:43PM EDT | 128.00 | 11.95 | 10.50 | 11.05 | +4.82 | +67.60% | 27 | 92 | 48.88% |
| JPM220527P00129000 | 2022-05-20 11:51AM EDT | 129.00 | 11.90 | 11.20 | 12.20 | +0.90 | +8.18% | 10 | 64 | 56.89% |
| JPM220527P00130000 | 2022-05-20 3:27PM EDT | 130.00 | 13.21 | 12.55 | 12.80 | +1.01 | +8.28% | 73 | 395 | 43.75% |
| JPM220527P00131000 | 2022-05-12 12:43PM EDT | 131.00 | 14.30 | 13.20 | 14.45 | 0.00 | - | 10 | 18 | 70.65% |
| JPM220527P00132000 | 2022-05-20 10:58AM EDT | 132.00 | 14.23 | 13.25 | 16.70 | +1.06 | +8.05% | 1 | 37 | 57.91% |
| JPM220527P00133000 | 2022-05-18 10:28AM EDT | 133.00 | 11.81 | 15.15 | 16.55 | 0.00 | - | 1 | 28 | 54.49% |
| JPM220527P00134000 | 2022-05-18 3:11PM EDT | 134.00 | 13.87 | 16.20 | 17.30 | 0.00 | - | 1 | 9 | 75.64% |
| JPM220527P00135000 | 2022-05-20 10:17AM EDT | 135.00 | 16.65 | 17.20 | 18.15 | -0.45 | -2.63% | 2 | 33 | 73.39% |
| JPM220527P00136000 | 2022-05-19 2:37PM EDT | 136.00 | 17.55 | 18.25 | 19.60 | 0.00 | - | 1 | 3 | 66.31% |
| JPM220527P00137000 | 2022-05-13 2:03PM EDT | 137.00 | 18.63 | 19.20 | 20.40 | 0.00 | - | 1 | 25 | 60.94% |
| JPM220527P00138000 | 2022-05-03 9:53AM EDT | 138.00 | 16.91 | 20.15 | 21.45 | 0.00 | - | 1 | 9 | 63.28% |
| JPM220527P00139000 | 2022-05-18 3:12PM EDT | 139.00 | 18.85 | 20.20 | 23.70 | 0.00 | - | 3 | 1 | 75.20% |
| JPM220527P00140000 | 2022-05-20 12:12PM EDT | 140.00 | 23.46 | 22.20 | 23.75 | +1.68 | +7.71% | 1 | 24 | 79.00% |
| JPM220527P00141000 | 2022-04-22 2:16PM EDT | 141.00 | 14.05 | 23.25 | 24.90 | 0.00 | - | 4 | 0 | 86.43% |
| JPM220527P00142000 | 2022-04-21 1:29PM EDT | 142.00 | 11.00 | 24.25 | 26.00 | 0.00 | - | 1 | 2 | 91.21% |
| JPM220527P00143000 | 2022-05-10 3:48PM EDT | 143.00 | 24.50 | 25.25 | 26.75 | 0.00 | - | 8 | 14 | 87.60% |
| JPM220527P00144000 | 2022-05-16 12:13AM EDT | 144.00 | 24.88 | 26.00 | 28.40 | 0.00 | - | - | 0 | 99.46% |
| JPM220527P00145000 | 2022-05-10 9:40AM EDT | 145.00 | 25.48 | 27.20 | 28.35 | 0.00 | - | 13 | 0 | 76.17% |
| JPM220527P00150000 | 2022-05-03 10:56AM EDT | 150.00 | 27.80 | 31.15 | 34.75 | 0.00 | - | 2 | 1 | 100.68% |
| JPM220527P00155000 | 2022-04-07 11:12AM EDT | 155.00 | 26.00 | 29.20 | 33.30 | 0.00 | - | - | 0 | 0.00% |
| JPM220527P00165000 | 2022-04-19 10:27AM EDT | 165.00 | 34.44 | 45.60 | 46.60 | 0.00 | - | - | 0 | 0.00% |
© 2022 Yahoo. Alle Rechte vorbehalten.
