Deutsche Märkte geschlossen

JPMorgan Chase & Co. (JPM)

NYSE - Nasdaq Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
117,34-0,97 (-0,82%)
Börsenschluss: 04:00PM EDT
117,37 +0,03 (+0,03%)
Nachbörse: 07:59PM EDT
In the money
Anzeigen:ListeStellage
Callsfür27. Mai 2022
VertragsnameLetztes HandelsdatumStrikeLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
JPM220527C000850002022-04-18 12:10AM EDT85.0039.9536.8037.850.00--11296.19%
JPM220527C001000002022-05-20 12:34PM EDT100.0016.6015.0018.00-1.80-9.78%11290.92%
JPM220527C001090002022-05-16 12:13AM EDT109.008.058.659.05-6.34-44.06%2153.66%
JPM220527C001100002022-05-20 3:58PM EDT110.007.917.808.15-0.99-11.12%513251.61%
JPM220527C001110002022-05-20 2:22PM EDT111.005.506.907.30-2.50-31.25%242150.29%
JPM220527C001120002022-05-20 12:41PM EDT112.004.716.056.30-2.54-35.03%692845.41%
JPM220527C001130002022-05-20 3:51PM EDT113.005.235.255.50-1.27-19.54%236244.24%
JPM220527C001140002022-05-20 3:35PM EDT114.003.754.504.70-1.75-31.82%2713742.38%
JPM220527C001150002022-05-20 3:57PM EDT115.003.903.803.95-0.60-13.33%57914140.75%
JPM220527C001160002022-05-20 3:52PM EDT116.003.023.103.30-0.82-21.35%50719439.94%
JPM220527C001170002022-05-20 3:59PM EDT117.002.662.562.68-0.49-15.56%45822038.72%
JPM220527C001180002022-05-20 3:59PM EDT118.002.102.012.15-0.79-27.34%51627537.94%
JPM220527C001190002022-05-20 3:56PM EDT119.001.521.551.67-0.80-34.48%60640436.91%
JPM220527C001200002022-05-20 3:59PM EDT120.001.241.171.27-0.60-32.61%2,74378936.08%
JPM220527C001210002022-05-20 3:52PM EDT121.000.830.870.96-0.49-37.12%56629535.69%
JPM220527C001220002022-05-20 3:59PM EDT122.000.640.650.69-0.36-36.00%4,12143434.96%
JPM220527C001230002022-05-20 3:58PM EDT123.000.470.440.52-0.29-38.16%6021,25635.21%
JPM220527C001240002022-05-20 3:59PM EDT124.000.330.310.35-0.25-43.10%58969834.38%
JPM220527C001250002022-05-20 3:59PM EDT125.000.220.220.25-0.19-46.34%1,1231,34634.47%
JPM220527C001260002022-05-20 3:58PM EDT126.000.170.150.18-0.12-41.38%31964834.77%
JPM220527C001270002022-05-20 3:58PM EDT127.000.120.100.16-0.08-40.00%25399236.72%
JPM220527C001280002022-05-20 3:59PM EDT128.000.090.080.10-0.06-40.00%36558635.94%
JPM220527C001290002022-05-20 3:06PM EDT129.000.060.060.10-0.04-40.00%2144838.57%
JPM220527C001300002022-05-20 3:46PM EDT130.000.050.050.06-0.03-37.50%1231,63337.70%
JPM220527C001310002022-05-20 10:55AM EDT131.000.050.040.06-0.02-28.57%3544040.04%
JPM220527C001320002022-05-20 10:07AM EDT132.000.030.010.06-0.02-40.00%51274342.19%
JPM220527C001330002022-05-20 12:48PM EDT133.000.040.020.04-0.01-20.00%220241.80%
JPM220527C001340002022-05-18 3:06PM EDT134.000.070.010.040.00-6718544.14%
JPM220527C001350002022-05-20 3:50PM EDT135.000.020.020.04-0.01-33.33%2185346.09%
JPM220527C001360002022-05-20 3:57PM EDT136.000.030.010.050.00-169649.61%
JPM220527C001370002022-05-20 9:46AM EDT137.000.040.000.030.00-127448.44%
JPM220527C001380002022-05-19 9:38AM EDT138.000.050.000.060.00-1111850.39%
JPM220527C001390002022-05-19 10:31AM EDT139.000.040.000.050.00-2448951.17%
JPM220527C001400002022-05-20 12:48PM EDT140.000.020.000.03-0.01-33.33%542050.00%
JPM220527C001410002022-05-19 11:04AM EDT141.000.040.000.040.00-1423653.13%
JPM220527C001420002022-05-20 12:01PM EDT142.000.020.000.04-0.02-50.00%242255.47%
JPM220527C001430002022-05-20 12:01PM EDT143.000.030.010.03+0.01+50.00%1835057.03%
JPM220527C001440002022-05-13 1:36PM EDT144.000.030.000.03+0.01+50.00%1017057.03%
JPM220527C001450002022-05-19 1:17PM EDT145.000.010.000.030.00-114058.59%
JPM220527C001500002022-05-19 3:26PM EDT150.000.020.000.030.00-1316867.19%
JPM220527C001550002022-05-04 1:26PM EDT155.000.040.000.070.00-1482.03%
JPM220527C001600002022-05-13 10:09AM EDT160.000.010.000.070.00-21289.84%
JPM220527C001700002022-04-18 12:10AM EDT170.000.08-0.020.00---98.44%
Putsfür27. Mai 2022
VertragsnameLetztes HandelsdatumStrikeLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
JPM220527P000850002022-05-20 2:44PM EDT85.000.020.000.08-0.01-33.33%24498.05%
JPM220527P000900002022-05-12 3:02PM EDT90.000.050.000.130.00-111987.89%
JPM220527P000950002022-05-20 3:37PM EDT95.000.040.010.05-0.01-20.00%5529664.84%
JPM220527P001000002022-05-20 3:55PM EDT100.000.080.060.08-0.03-27.27%21131457.42%
JPM220527P001050002022-05-20 3:49PM EDT105.000.200.180.24-0.04-16.67%71055351.86%
JPM220527P001080002022-05-20 3:57PM EDT108.000.360.340.420.00-32814849.37%
JPM220527P001090002022-05-20 3:58PM EDT109.000.440.410.49-0.07-13.73%3,53813247.51%
JPM220527P001100002022-05-20 3:59PM EDT110.000.540.510.57-0.06-10.00%3,21151245.56%
JPM220527P001110002022-05-20 2:49PM EDT111.000.700.610.700.00-15363244.39%
JPM220527P001120002022-05-20 3:53PM EDT112.000.900.780.85-0.02-2.17%16817943.07%
JPM220527P001130002022-05-20 3:48PM EDT113.001.100.961.05+0.12+12.24%16420342.11%
JPM220527P001140002022-05-20 3:55PM EDT114.001.321.171.28+0.04+3.13%14644640.97%
JPM220527P001150002022-05-20 3:57PM EDT115.001.541.441.57+0.13+9.22%2,00177340.09%
JPM220527P001160002022-05-20 3:58PM EDT116.001.811.761.90-0.05-2.69%52844439.01%
JPM220527P001170002022-05-20 3:57PM EDT117.002.222.202.30-0.02-0.89%90830938.11%
JPM220527P001180002022-05-20 3:56PM EDT118.002.792.612.79+0.35+14.34%1271,92137.62%
JPM220527P001190002022-05-20 3:44PM EDT119.003.583.153.35+0.65+22.18%20137237.23%
JPM220527P001200002022-05-20 3:56PM EDT120.004.003.753.95+0.50+14.29%46693036.43%
JPM220527P001210002022-05-20 3:06PM EDT121.006.104.404.65+2.00+48.78%24434636.28%
JPM220527P001220002022-05-20 3:08PM EDT122.007.045.105.75+2.09+42.22%941,14542.82%
JPM220527P001230002022-05-20 3:28PM EDT123.007.485.906.25+1.88+33.57%9116936.87%
JPM220527P001240002022-05-20 1:34PM EDT124.008.856.757.10+2.15+32.09%2827436.91%
JPM220527P001250002022-05-20 3:49PM EDT125.008.347.608.00+1.34+19.14%6848637.50%
JPM220527P001260002022-05-19 2:50PM EDT126.007.708.609.100.00-1716043.95%
JPM220527P001270002022-05-20 10:22AM EDT127.008.859.559.95-0.03-0.34%2014142.24%
JPM220527P001280002022-05-20 12:43PM EDT128.0011.9510.5011.05+4.82+67.60%279248.88%
JPM220527P001290002022-05-20 11:51AM EDT129.0011.9011.2012.20+0.90+8.18%106456.89%
JPM220527P001300002022-05-20 3:27PM EDT130.0013.2112.5512.80+1.01+8.28%7339543.75%
JPM220527P001310002022-05-12 12:43PM EDT131.0014.3013.2014.450.00-101870.65%
JPM220527P001320002022-05-20 10:58AM EDT132.0014.2313.2516.70+1.06+8.05%13757.91%
JPM220527P001330002022-05-18 10:28AM EDT133.0011.8115.1516.550.00-12854.49%
JPM220527P001340002022-05-18 3:11PM EDT134.0013.8716.2017.300.00-1975.64%
JPM220527P001350002022-05-20 10:17AM EDT135.0016.6517.2018.15-0.45-2.63%23373.39%
JPM220527P001360002022-05-19 2:37PM EDT136.0017.5518.2519.600.00-1366.31%
JPM220527P001370002022-05-13 2:03PM EDT137.0018.6319.2020.400.00-12560.94%
JPM220527P001380002022-05-03 9:53AM EDT138.0016.9120.1521.450.00-1963.28%
JPM220527P001390002022-05-18 3:12PM EDT139.0018.8520.2023.700.00-3175.20%
JPM220527P001400002022-05-20 12:12PM EDT140.0023.4622.2023.75+1.68+7.71%12479.00%
JPM220527P001410002022-04-22 2:16PM EDT141.0014.0523.2524.900.00-4086.43%
JPM220527P001420002022-04-21 1:29PM EDT142.0011.0024.2526.000.00-1291.21%
JPM220527P001430002022-05-10 3:48PM EDT143.0024.5025.2526.750.00-81487.60%
JPM220527P001440002022-05-16 12:13AM EDT144.0024.8826.0028.400.00--099.46%
JPM220527P001450002022-05-10 9:40AM EDT145.0025.4827.2028.350.00-13076.17%
JPM220527P001500002022-05-03 10:56AM EDT150.0027.8031.1534.750.00-21100.68%
JPM220527P001550002022-04-07 11:12AM EDT155.0026.0029.2033.300.00--00.00%
JPM220527P001650002022-04-19 10:27AM EDT165.0034.4445.6046.600.00--00.00%