JPM - JPMorgan Chase & Co.

NYSE - NYSE Verzögerter Preis. Währung in USD
In the money
Anzeigen:ListeStellage
Callsfür10. Juli 2020
VertragsnameLetztes HandelsdatumStrikeLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
JPM200710C000720002020-06-30 9:44AM EDT72.0021.550.000.000.00--00.00%
JPM200710C000750002020-06-29 11:04AM EDT75.0018.800.000.000.00--00.00%
JPM200710C000760002020-07-02 10:52AM EDT76.0016.500.000.000.00-200.00%
JPM200710C000780002020-07-01 3:36PM EDT78.0015.460.000.000.00--00.00%
JPM200710C000790002020-07-02 10:48AM EDT79.0013.900.000.000.00-200.00%
JPM200710C000800002020-07-07 2:51PM EDT80.0012.100.000.000.00-92100.00%
JPM200710C000830002020-07-02 1:43PM EDT83.0010.310.000.000.00-100.00%
JPM200710C000840002020-07-02 3:19PM EDT84.008.980.000.000.00-200.00%
JPM200710C000850002020-07-07 2:49PM EDT85.007.200.000.000.00-2900.00%
JPM200710C000860002020-07-02 3:46PM EDT86.006.710.000.000.00-1300.00%
JPM200710C000870002020-07-06 1:26PM EDT87.005.950.000.000.00-300.00%
JPM200710C000880002020-07-07 3:59PM EDT88.004.550.000.000.00-35900.00%
JPM200710C000890002020-07-07 3:24PM EDT89.003.550.000.000.00-1100.00%
JPM200710C000900002020-07-07 3:52PM EDT90.002.850.000.000.00-3,20900.00%
JPM200710C000910002020-07-07 3:38PM EDT91.002.200.000.000.00-16800.00%
JPM200710C000920002020-07-07 3:59PM EDT92.001.610.000.000.00-1,28000.00%
JPM200710C000930002020-07-07 3:59PM EDT93.001.160.000.000.00-2,64003.13%
JPM200710C000940002020-07-07 3:59PM EDT94.000.800.000.000.00-1,93906.25%
JPM200710C000945002020-07-07 3:59PM EDT94.500.650.000.000.00-82506.25%
JPM200710C000950002020-07-07 3:59PM EDT95.000.540.000.000.00-2,81906.25%
JPM200710C000955002020-07-07 3:59PM EDT95.500.460.000.000.00-437012.50%
JPM200710C000960002020-07-07 3:57PM EDT96.000.360.000.000.00-812012.50%
JPM200710C000965002020-07-07 3:16PM EDT96.500.220.000.000.00-397012.50%
JPM200710C000970002020-07-07 3:58PM EDT97.000.240.000.000.00-877012.50%
JPM200710C000975002020-07-07 3:56PM EDT97.500.170.000.000.00-302012.50%
JPM200710C000980002020-07-07 3:57PM EDT98.000.150.000.000.00-833012.50%
JPM200710C000985002020-07-07 3:56PM EDT98.500.120.000.000.00-113012.50%
JPM200710C000990002020-07-07 3:52PM EDT99.000.100.000.000.00-354025.00%
JPM200710C000995002020-07-07 3:56PM EDT99.500.080.000.000.00-52025.00%
JPM200710C001000002020-07-07 3:57PM EDT100.000.080.000.000.00-5,800025.00%
JPM200710C001010002020-07-07 3:57PM EDT101.000.060.000.000.00-259025.00%
JPM200710C001020002020-07-07 2:25PM EDT102.000.040.000.000.00-21025.00%
JPM200710C001030002020-07-07 3:31PM EDT103.000.040.000.000.00-28025.00%
JPM200710C001040002020-07-07 3:25PM EDT104.000.030.000.000.00-74025.00%
JPM200710C001050002020-07-07 3:54PM EDT105.000.020.000.000.00-95025.00%
JPM200710C001060002020-07-07 10:40AM EDT106.000.010.000.000.00-17025.00%
JPM200710C001070002020-07-07 11:23AM EDT107.000.020.000.000.00-201050.00%
JPM200710C001080002020-07-06 3:45PM EDT108.000.030.000.000.00-3050.00%
JPM200710C001090002020-07-06 1:17PM EDT109.000.030.000.000.00-1,077050.00%
JPM200710C001100002020-07-07 11:28AM EDT110.000.010.000.000.00-13050.00%
JPM200710C001110002020-07-07 10:57AM EDT111.000.030.000.000.00-5050.00%
JPM200710C001120002020-07-06 3:03PM EDT112.000.010.000.000.00-2050.00%
JPM200710C001130002020-07-06 11:19AM EDT113.000.020.000.000.00-11050.00%
JPM200710C001140002020-07-07 11:36AM EDT114.000.010.000.000.00-457050.00%
JPM200710C001150002020-07-07 10:29AM EDT115.000.010.000.000.00-6050.00%
JPM200710C001160002020-07-02 10:16AM EDT116.000.010.000.000.00-4050.00%
JPM200710C001170002020-07-07 10:27AM EDT117.000.010.000.000.00-10050.00%
JPM200710C001180002020-07-06 9:30AM EDT118.000.020.000.000.00-4050.00%
JPM200710C001190002020-06-24 3:37PM EDT119.000.120.000.000.00-20050.00%
JPM200710C001200002020-07-06 11:46AM EDT120.000.050.000.000.00-9050.00%
JPM200710C001210002020-07-01 9:54AM EDT121.000.040.000.000.00-4050.00%
JPM200710C001250002020-07-06 11:46AM EDT125.000.020.000.000.00-162050.00%
JPM200710C001300002020-07-02 11:18AM EDT130.000.010.000.000.00-2050.00%
JPM200710C001350002020-07-06 1:11PM EDT135.000.010.000.000.00-60050.00%
JPM200710C001400002020-06-29 1:22PM EDT140.000.010.000.000.00-1050.00%
JPM200710C001450002020-06-29 3:06PM EDT145.000.010.000.000.00-1050.00%
JPM200710C001500002020-06-17 10:09AM EDT150.000.040.000.000.00-10050.00%
Putsfür10. Juli 2020
VertragsnameLetztes HandelsdatumStrikeLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
JPM200710P000500002020-07-02 12:26PM EDT50.000.010.000.000.00-144050.00%
JPM200710P000600002020-07-06 2:08PM EDT60.000.010.000.000.00-2050.00%
JPM200710P000650002020-07-06 9:55AM EDT65.000.250.000.000.00-7050.00%
JPM200710P000700002020-07-06 9:57AM EDT70.000.020.000.000.00-21050.00%
JPM200710P000750002020-07-07 1:01PM EDT75.000.020.000.000.00-1050.00%
JPM200710P000770002020-07-02 10:18AM EDT77.000.010.000.000.00-7050.00%
JPM200710P000780002020-06-30 1:04PM EDT78.000.060.000.000.00--050.00%
JPM200710P000790002020-07-02 2:39PM EDT79.000.030.000.000.00-7050.00%
JPM200710P000800002020-07-07 2:57PM EDT80.000.030.000.000.00-20050.00%
JPM200710P000810002020-07-02 3:57PM EDT81.000.030.000.000.00-50025.00%
JPM200710P000820002020-07-07 12:57PM EDT82.000.010.010.000.00-2050.00%
JPM200710P000830002020-07-07 2:40PM EDT83.000.020.000.000.00-2025.00%
JPM200710P000840002020-07-07 3:00PM EDT84.000.030.030.000.00-18025.00%
JPM200710P000850002020-07-07 3:59PM EDT85.000.060.000.000.00-445025.00%
JPM200710P000860002020-07-07 3:55PM EDT86.000.080.000.000.00-149025.00%
JPM200710P000870002020-07-07 3:59PM EDT87.000.150.000.000.00-229012.50%
JPM200710P000880002020-07-07 3:58PM EDT88.000.250.000.000.00-537012.50%
JPM200710P000890002020-07-07 3:59PM EDT89.000.390.000.000.00-1,132012.50%
JPM200710P000900002020-07-07 3:59PM EDT90.000.600.000.000.00-1,92906.25%
JPM200710P000910002020-07-07 3:58PM EDT91.000.900.000.000.00-1,35206.25%
JPM200710P000920002020-07-07 3:59PM EDT92.001.330.000.000.00-3,32201.56%
JPM200710P000930002020-07-07 3:34PM EDT93.001.930.000.000.00-93400.00%
JPM200710P000940002020-07-07 3:59PM EDT94.002.540.000.000.00-22200.00%
JPM200710P000945002020-07-07 3:31PM EDT94.502.870.000.000.00-7300.00%
JPM200710P000950002020-07-07 3:13PM EDT95.003.300.000.000.00-48600.00%
JPM200710P000955002020-07-07 3:05PM EDT95.503.650.000.000.00-3700.00%
JPM200710P000960002020-07-07 2:59PM EDT96.004.250.000.000.00-1000.00%
JPM200710P000965002020-07-07 3:58PM EDT96.504.500.000.000.00-2000.00%
JPM200710P000970002020-07-07 3:45PM EDT97.005.100.000.000.00-6900.00%
JPM200710P000975002020-07-07 11:24AM EDT97.504.940.000.000.00-600.00%
JPM200710P000980002020-07-07 3:57PM EDT98.005.850.000.000.00-15400.00%
JPM200710P000985002020-07-06 11:35AM EDT98.505.000.000.000.00-100.00%
JPM200710P000990002020-07-07 11:12AM EDT99.006.220.000.000.00-200.00%
JPM200710P000995002020-06-26 1:56PM EDT99.508.400.000.000.00-1200.00%
JPM200710P001000002020-07-07 2:53PM EDT100.008.100.000.000.00-25200.00%
JPM200710P001010002020-07-07 3:10PM EDT101.008.900.000.000.00-900.00%
JPM200710P001020002020-07-06 3:18PM EDT102.008.350.000.000.00-400.00%
JPM200710P001030002020-07-02 3:20PM EDT103.0010.140.000.000.00-3800.00%
JPM200710P001040002020-07-07 12:56PM EDT104.0011.400.000.000.00-400.00%
JPM200710P001050002020-07-07 12:46PM EDT105.0012.500.000.000.00-400.00%
JPM200710P001060002020-07-07 2:30PM EDT106.0013.500.000.000.00-3700.00%
JPM200710P001070002020-07-07 12:56PM EDT107.0014.400.000.000.00-100.00%
JPM200710P001080002020-07-06 10:15AM EDT108.0013.720.000.000.00-100.00%
JPM200710P001090002020-07-07 2:51PM EDT109.0016.950.000.000.00-200.00%
JPM200710P001100002020-07-06 1:56PM EDT110.0015.700.000.000.00-1200.00%
JPM200710P001110002020-07-06 12:16PM EDT111.0017.210.000.000.00-200.00%
JPM200710P001120002020-06-17 3:27PM EDT112.0014.040.000.000.00-2000.00%
JPM200710P001130002020-07-07 11:51AM EDT113.0020.200.000.000.00-100.00%
JPM200710P001140002020-07-06 10:34AM EDT114.0019.880.000.000.00-100.00%
JPM200710P001150002020-07-02 9:59AM EDT115.0021.600.000.000.00-200.00%
JPM200710P001160002020-06-29 10:29AM EDT116.0023.170.000.000.00-400.00%
JPM200710P001180002020-06-25 1:34PM EDT118.0022.150.000.000.00--00.00%
JPM200710P001200002020-06-25 11:24AM EDT120.0024.100.000.000.00--00.00%
JPM200710P001250002020-06-30 2:21PM EDT125.0032.060.000.000.00-100.00%
JPM200710P001300002020-06-25 10:27AM EDT130.0033.450.000.000.00--00.00%
JPM200710P001400002020-06-29 2:37PM EDT140.0048.150.000.000.00--00.00%
Mit Yahoo Nutzung stimmen Sie zu, dass Yahoo und Partner Cookies für Personalisierungs- und andere Zwecke nutzen