JPM - JPMorgan Chase & Co.
NYSE - NYSE Verzögerter Preis. Währung in USD
In the money
Callsfür10. Juli 2020
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| JPM200710C00072000 | 2020-06-30 9:44AM EDT | 72.00 | 21.55 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| JPM200710C00075000 | 2020-06-29 11:04AM EDT | 75.00 | 18.80 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| JPM200710C00076000 | 2020-07-02 10:52AM EDT | 76.00 | 16.50 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| JPM200710C00078000 | 2020-07-01 3:36PM EDT | 78.00 | 15.46 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| JPM200710C00079000 | 2020-07-02 10:48AM EDT | 79.00 | 13.90 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| JPM200710C00080000 | 2020-07-07 2:51PM EDT | 80.00 | 12.10 | 0.00 | 0.00 | 0.00 | - | 921 | 0 | 0.00% |
| JPM200710C00083000 | 2020-07-02 1:43PM EDT | 83.00 | 10.31 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| JPM200710C00084000 | 2020-07-02 3:19PM EDT | 84.00 | 8.98 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| JPM200710C00085000 | 2020-07-07 2:49PM EDT | 85.00 | 7.20 | 0.00 | 0.00 | 0.00 | - | 29 | 0 | 0.00% |
| JPM200710C00086000 | 2020-07-02 3:46PM EDT | 86.00 | 6.71 | 0.00 | 0.00 | 0.00 | - | 13 | 0 | 0.00% |
| JPM200710C00087000 | 2020-07-06 1:26PM EDT | 87.00 | 5.95 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| JPM200710C00088000 | 2020-07-07 3:59PM EDT | 88.00 | 4.55 | 0.00 | 0.00 | 0.00 | - | 359 | 0 | 0.00% |
| JPM200710C00089000 | 2020-07-07 3:24PM EDT | 89.00 | 3.55 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 0.00% |
| JPM200710C00090000 | 2020-07-07 3:52PM EDT | 90.00 | 2.85 | 0.00 | 0.00 | 0.00 | - | 3,209 | 0 | 0.00% |
| JPM200710C00091000 | 2020-07-07 3:38PM EDT | 91.00 | 2.20 | 0.00 | 0.00 | 0.00 | - | 168 | 0 | 0.00% |
| JPM200710C00092000 | 2020-07-07 3:59PM EDT | 92.00 | 1.61 | 0.00 | 0.00 | 0.00 | - | 1,280 | 0 | 0.00% |
| JPM200710C00093000 | 2020-07-07 3:59PM EDT | 93.00 | 1.16 | 0.00 | 0.00 | 0.00 | - | 2,640 | 0 | 3.13% |
| JPM200710C00094000 | 2020-07-07 3:59PM EDT | 94.00 | 0.80 | 0.00 | 0.00 | 0.00 | - | 1,939 | 0 | 6.25% |
| JPM200710C00094500 | 2020-07-07 3:59PM EDT | 94.50 | 0.65 | 0.00 | 0.00 | 0.00 | - | 825 | 0 | 6.25% |
| JPM200710C00095000 | 2020-07-07 3:59PM EDT | 95.00 | 0.54 | 0.00 | 0.00 | 0.00 | - | 2,819 | 0 | 6.25% |
| JPM200710C00095500 | 2020-07-07 3:59PM EDT | 95.50 | 0.46 | 0.00 | 0.00 | 0.00 | - | 437 | 0 | 12.50% |
| JPM200710C00096000 | 2020-07-07 3:57PM EDT | 96.00 | 0.36 | 0.00 | 0.00 | 0.00 | - | 812 | 0 | 12.50% |
| JPM200710C00096500 | 2020-07-07 3:16PM EDT | 96.50 | 0.22 | 0.00 | 0.00 | 0.00 | - | 397 | 0 | 12.50% |
| JPM200710C00097000 | 2020-07-07 3:58PM EDT | 97.00 | 0.24 | 0.00 | 0.00 | 0.00 | - | 877 | 0 | 12.50% |
| JPM200710C00097500 | 2020-07-07 3:56PM EDT | 97.50 | 0.17 | 0.00 | 0.00 | 0.00 | - | 302 | 0 | 12.50% |
| JPM200710C00098000 | 2020-07-07 3:57PM EDT | 98.00 | 0.15 | 0.00 | 0.00 | 0.00 | - | 833 | 0 | 12.50% |
| JPM200710C00098500 | 2020-07-07 3:56PM EDT | 98.50 | 0.12 | 0.00 | 0.00 | 0.00 | - | 113 | 0 | 12.50% |
| JPM200710C00099000 | 2020-07-07 3:52PM EDT | 99.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 354 | 0 | 25.00% |
| JPM200710C00099500 | 2020-07-07 3:56PM EDT | 99.50 | 0.08 | 0.00 | 0.00 | 0.00 | - | 52 | 0 | 25.00% |
| JPM200710C00100000 | 2020-07-07 3:57PM EDT | 100.00 | 0.08 | 0.00 | 0.00 | 0.00 | - | 5,800 | 0 | 25.00% |
| JPM200710C00101000 | 2020-07-07 3:57PM EDT | 101.00 | 0.06 | 0.00 | 0.00 | 0.00 | - | 259 | 0 | 25.00% |
| JPM200710C00102000 | 2020-07-07 2:25PM EDT | 102.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 21 | 0 | 25.00% |
| JPM200710C00103000 | 2020-07-07 3:31PM EDT | 103.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 28 | 0 | 25.00% |
| JPM200710C00104000 | 2020-07-07 3:25PM EDT | 104.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 74 | 0 | 25.00% |
| JPM200710C00105000 | 2020-07-07 3:54PM EDT | 105.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 95 | 0 | 25.00% |
| JPM200710C00106000 | 2020-07-07 10:40AM EDT | 106.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 17 | 0 | 25.00% |
| JPM200710C00107000 | 2020-07-07 11:23AM EDT | 107.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 201 | 0 | 50.00% |
| JPM200710C00108000 | 2020-07-06 3:45PM EDT | 108.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 50.00% |
| JPM200710C00109000 | 2020-07-06 1:17PM EDT | 109.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 1,077 | 0 | 50.00% |
| JPM200710C00110000 | 2020-07-07 11:28AM EDT | 110.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 13 | 0 | 50.00% |
| JPM200710C00111000 | 2020-07-07 10:57AM EDT | 111.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 50.00% |
| JPM200710C00112000 | 2020-07-06 3:03PM EDT | 112.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 50.00% |
| JPM200710C00113000 | 2020-07-06 11:19AM EDT | 113.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 50.00% |
| JPM200710C00114000 | 2020-07-07 11:36AM EDT | 114.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 457 | 0 | 50.00% |
| JPM200710C00115000 | 2020-07-07 10:29AM EDT | 115.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 50.00% |
| JPM200710C00116000 | 2020-07-02 10:16AM EDT | 116.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 50.00% |
| JPM200710C00117000 | 2020-07-07 10:27AM EDT | 117.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 50.00% |
| JPM200710C00118000 | 2020-07-06 9:30AM EDT | 118.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 50.00% |
| JPM200710C00119000 | 2020-06-24 3:37PM EDT | 119.00 | 0.12 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 50.00% |
| JPM200710C00120000 | 2020-07-06 11:46AM EDT | 120.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 9 | 0 | 50.00% |
| JPM200710C00121000 | 2020-07-01 9:54AM EDT | 121.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 50.00% |
| JPM200710C00125000 | 2020-07-06 11:46AM EDT | 125.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 162 | 0 | 50.00% |
| JPM200710C00130000 | 2020-07-02 11:18AM EDT | 130.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 50.00% |
| JPM200710C00135000 | 2020-07-06 1:11PM EDT | 135.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 60 | 0 | 50.00% |
| JPM200710C00140000 | 2020-06-29 1:22PM EDT | 140.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| JPM200710C00145000 | 2020-06-29 3:06PM EDT | 145.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| JPM200710C00150000 | 2020-06-17 10:09AM EDT | 150.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 50.00% |
Putsfür10. Juli 2020
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| JPM200710P00050000 | 2020-07-02 12:26PM EDT | 50.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 144 | 0 | 50.00% |
| JPM200710P00060000 | 2020-07-06 2:08PM EDT | 60.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 50.00% |
| JPM200710P00065000 | 2020-07-06 9:55AM EDT | 65.00 | 0.25 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 50.00% |
| JPM200710P00070000 | 2020-07-06 9:57AM EDT | 70.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 21 | 0 | 50.00% |
| JPM200710P00075000 | 2020-07-07 1:01PM EDT | 75.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| JPM200710P00077000 | 2020-07-02 10:18AM EDT | 77.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 50.00% |
| JPM200710P00078000 | 2020-06-30 1:04PM EDT | 78.00 | 0.06 | 0.00 | 0.00 | 0.00 | - | - | 0 | 50.00% |
| JPM200710P00079000 | 2020-07-02 2:39PM EDT | 79.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 50.00% |
| JPM200710P00080000 | 2020-07-07 2:57PM EDT | 80.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 50.00% |
| JPM200710P00081000 | 2020-07-02 3:57PM EDT | 81.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 50 | 0 | 25.00% |
| JPM200710P00082000 | 2020-07-07 12:57PM EDT | 82.00 | 0.01 | 0.01 | 0.00 | 0.00 | - | 2 | 0 | 50.00% |
| JPM200710P00083000 | 2020-07-07 2:40PM EDT | 83.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 25.00% |
| JPM200710P00084000 | 2020-07-07 3:00PM EDT | 84.00 | 0.03 | 0.03 | 0.00 | 0.00 | - | 18 | 0 | 25.00% |
| JPM200710P00085000 | 2020-07-07 3:59PM EDT | 85.00 | 0.06 | 0.00 | 0.00 | 0.00 | - | 445 | 0 | 25.00% |
| JPM200710P00086000 | 2020-07-07 3:55PM EDT | 86.00 | 0.08 | 0.00 | 0.00 | 0.00 | - | 149 | 0 | 25.00% |
| JPM200710P00087000 | 2020-07-07 3:59PM EDT | 87.00 | 0.15 | 0.00 | 0.00 | 0.00 | - | 229 | 0 | 12.50% |
| JPM200710P00088000 | 2020-07-07 3:58PM EDT | 88.00 | 0.25 | 0.00 | 0.00 | 0.00 | - | 537 | 0 | 12.50% |
| JPM200710P00089000 | 2020-07-07 3:59PM EDT | 89.00 | 0.39 | 0.00 | 0.00 | 0.00 | - | 1,132 | 0 | 12.50% |
| JPM200710P00090000 | 2020-07-07 3:59PM EDT | 90.00 | 0.60 | 0.00 | 0.00 | 0.00 | - | 1,929 | 0 | 6.25% |
| JPM200710P00091000 | 2020-07-07 3:58PM EDT | 91.00 | 0.90 | 0.00 | 0.00 | 0.00 | - | 1,352 | 0 | 6.25% |
| JPM200710P00092000 | 2020-07-07 3:59PM EDT | 92.00 | 1.33 | 0.00 | 0.00 | 0.00 | - | 3,322 | 0 | 1.56% |
| JPM200710P00093000 | 2020-07-07 3:34PM EDT | 93.00 | 1.93 | 0.00 | 0.00 | 0.00 | - | 934 | 0 | 0.00% |
| JPM200710P00094000 | 2020-07-07 3:59PM EDT | 94.00 | 2.54 | 0.00 | 0.00 | 0.00 | - | 222 | 0 | 0.00% |
| JPM200710P00094500 | 2020-07-07 3:31PM EDT | 94.50 | 2.87 | 0.00 | 0.00 | 0.00 | - | 73 | 0 | 0.00% |
| JPM200710P00095000 | 2020-07-07 3:13PM EDT | 95.00 | 3.30 | 0.00 | 0.00 | 0.00 | - | 486 | 0 | 0.00% |
| JPM200710P00095500 | 2020-07-07 3:05PM EDT | 95.50 | 3.65 | 0.00 | 0.00 | 0.00 | - | 37 | 0 | 0.00% |
| JPM200710P00096000 | 2020-07-07 2:59PM EDT | 96.00 | 4.25 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| JPM200710P00096500 | 2020-07-07 3:58PM EDT | 96.50 | 4.50 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 0.00% |
| JPM200710P00097000 | 2020-07-07 3:45PM EDT | 97.00 | 5.10 | 0.00 | 0.00 | 0.00 | - | 69 | 0 | 0.00% |
| JPM200710P00097500 | 2020-07-07 11:24AM EDT | 97.50 | 4.94 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.00% |
| JPM200710P00098000 | 2020-07-07 3:57PM EDT | 98.00 | 5.85 | 0.00 | 0.00 | 0.00 | - | 154 | 0 | 0.00% |
| JPM200710P00098500 | 2020-07-06 11:35AM EDT | 98.50 | 5.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| JPM200710P00099000 | 2020-07-07 11:12AM EDT | 99.00 | 6.22 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| JPM200710P00099500 | 2020-06-26 1:56PM EDT | 99.50 | 8.40 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 0.00% |
| JPM200710P00100000 | 2020-07-07 2:53PM EDT | 100.00 | 8.10 | 0.00 | 0.00 | 0.00 | - | 252 | 0 | 0.00% |
| JPM200710P00101000 | 2020-07-07 3:10PM EDT | 101.00 | 8.90 | 0.00 | 0.00 | 0.00 | - | 9 | 0 | 0.00% |
| JPM200710P00102000 | 2020-07-06 3:18PM EDT | 102.00 | 8.35 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| JPM200710P00103000 | 2020-07-02 3:20PM EDT | 103.00 | 10.14 | 0.00 | 0.00 | 0.00 | - | 38 | 0 | 0.00% |
| JPM200710P00104000 | 2020-07-07 12:56PM EDT | 104.00 | 11.40 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| JPM200710P00105000 | 2020-07-07 12:46PM EDT | 105.00 | 12.50 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| JPM200710P00106000 | 2020-07-07 2:30PM EDT | 106.00 | 13.50 | 0.00 | 0.00 | 0.00 | - | 37 | 0 | 0.00% |
| JPM200710P00107000 | 2020-07-07 12:56PM EDT | 107.00 | 14.40 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| JPM200710P00108000 | 2020-07-06 10:15AM EDT | 108.00 | 13.72 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| JPM200710P00109000 | 2020-07-07 2:51PM EDT | 109.00 | 16.95 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| JPM200710P00110000 | 2020-07-06 1:56PM EDT | 110.00 | 15.70 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 0.00% |
| JPM200710P00111000 | 2020-07-06 12:16PM EDT | 111.00 | 17.21 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| JPM200710P00112000 | 2020-06-17 3:27PM EDT | 112.00 | 14.04 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 0.00% |
| JPM200710P00113000 | 2020-07-07 11:51AM EDT | 113.00 | 20.20 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| JPM200710P00114000 | 2020-07-06 10:34AM EDT | 114.00 | 19.88 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| JPM200710P00115000 | 2020-07-02 9:59AM EDT | 115.00 | 21.60 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| JPM200710P00116000 | 2020-06-29 10:29AM EDT | 116.00 | 23.17 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| JPM200710P00118000 | 2020-06-25 1:34PM EDT | 118.00 | 22.15 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| JPM200710P00120000 | 2020-06-25 11:24AM EDT | 120.00 | 24.10 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| JPM200710P00125000 | 2020-06-30 2:21PM EDT | 125.00 | 32.06 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| JPM200710P00130000 | 2020-06-25 10:27AM EDT | 130.00 | 33.45 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| JPM200710P00140000 | 2020-06-29 2:37PM EDT | 140.00 | 48.15 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
© 2020 Verizon Media. Alle Rechte vorbehalten.