Deutsche Märkte öffnen in 4 Stunden 49 Minuten
Nikkei 225
38.838,50 +221,40 (+0,57%) Dow Jones 30
39.671,04 -201,95 (-0,51%) Bitcoin EUR
64.183,50 -685,53 (-1,06%) CMC Crypto 200
1.511,37 -15,04 (-0,99%) Nasdaq Compositive
16.801,54 -31,08 (-0,18%) S&P 500
5.307,01 -14,40 (-0,27%)
JPMorgan Chase & Co. (JPM)
NYSE - NYSE Verzögerter Preis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EDT
Nachbörse:
Strike:165.00
Callsfür24. Mai 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| JPM240524C00165000 | 2024-05-03 10:07AM EDT | 2024-05-24 | 25.60 | 31.60 | 35.65 | 0.00 | - | 1 | 1 | 142.58% |
| JPM240531C00165000 | 2024-05-20 12:21PM EDT | 2024-05-31 | 36.66 | 32.05 | 34.15 | 0.00 | - | 1 | 1 | 82.91% |
| JPM240621C00165000 | 2024-05-20 1:14PM EDT | 2024-06-21 | 35.60 | 33.80 | 34.55 | 0.00 | - | 2 | 5,651 | 50.18% |
| JPM240628C00165000 | 2024-05-20 10:15AM EDT | 2024-06-28 | 39.39 | 32.60 | 36.45 | 0.00 | - | 2 | 2 | 60.40% |
| JPM240719C00165000 | 2024-05-20 10:47AM EDT | 2024-07-19 | 39.95 | 34.15 | 35.05 | 0.00 | - | 1 | 290 | 39.75% |
| JPM240816C00165000 | 2024-05-14 11:32AM EDT | 2024-08-16 | 37.13 | 34.65 | 35.35 | 0.00 | - | 1 | 134 | 34.27% |
| JPM240920C00165000 | 2024-05-20 2:55PM EDT | 2024-09-20 | 34.53 | 34.85 | 36.55 | 0.00 | - | 8 | 2,905 | 33.77% |
| JPM241018C00165000 | 2024-05-22 2:02PM EDT | 2024-10-18 | 37.80 | 36.45 | 37.15 | +0.75 | +2.02% | 2 | 78 | 32.42% |
| JPM241115C00165000 | 2024-04-15 3:03PM EDT | 2024-11-15 | 25.75 | 40.80 | 41.55 | 0.00 | - | 4 | 34 | 41.43% |
| JPM241220C00165000 | 2024-05-17 12:37PM EDT | 2024-12-20 | 44.63 | 38.50 | 38.95 | 0.00 | - | 42 | 231 | 31.78% |
| JPM250117C00165000 | 2024-05-21 3:06PM EDT | 2025-01-17 | 39.81 | 38.90 | 39.75 | 0.00 | - | 20 | 2,883 | 31.68% |
| JPM250321C00165000 | 2024-05-21 9:53AM EDT | 2025-03-21 | 40.84 | 39.65 | 42.25 | 0.00 | - | 1 | 447 | 32.97% |
| JPM250620C00165000 | 2024-05-09 2:27PM EDT | 2025-06-20 | 42.08 | 42.50 | 44.00 | 0.00 | - | 3 | 375 | 31.71% |
| JPM251219C00165000 | 2024-05-22 10:38AM EDT | 2025-12-19 | 49.62 | 46.00 | 49.50 | +3.77 | +8.22% | 54 | 483 | 33.20% |
| JPM260116C00165000 | 2024-05-22 2:27PM EDT | 2026-01-16 | 48.05 | 45.80 | 49.95 | -3.95 | -7.60% | 64 | 292 | 32.97% |
Putsfür24. Mai 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| JPM240524P00165000 | 2024-05-21 3:57PM EDT | 2024-05-24 | 0.01 | 0.00 | 0.01 | 0.00 | - | 37 | 212 | 84.38% |
| JPM240531P00165000 | 2024-05-22 2:22PM EDT | 2024-05-31 | 0.02 | 0.01 | 0.04 | 0.00 | - | 74 | 171 | 49.22% |
| JPM240607P00165000 | 2024-05-21 3:53PM EDT | 2024-06-07 | 0.04 | 0.02 | 0.09 | 0.00 | - | 37 | 45 | 41.02% |
| JPM240614P00165000 | 2024-05-21 10:00AM EDT | 2024-06-14 | 0.09 | 0.07 | 0.10 | 0.00 | - | 1 | 27 | 34.77% |
| JPM240621P00165000 | 2024-05-22 2:25PM EDT | 2024-06-21 | 0.14 | 0.12 | 0.14 | -0.02 | -12.50% | 39 | 4,040 | 32.03% |
| JPM240628P00165000 | 2024-05-21 1:44PM EDT | 2024-06-28 | 0.17 | 0.15 | 0.20 | 0.00 | - | 49 | 55 | 30.57% |
| JPM240719P00165000 | 2024-05-22 2:47PM EDT | 2024-07-19 | 0.42 | 0.41 | 0.45 | +0.04 | +10.53% | 255 | 2,794 | 28.42% |
| JPM240816P00165000 | 2024-05-22 1:37PM EDT | 2024-08-16 | 0.58 | 0.60 | 0.65 | -0.01 | -1.69% | 2 | 562 | 25.27% |
| JPM240920P00165000 | 2024-05-22 11:45AM EDT | 2024-09-20 | 0.91 | 0.94 | 1.00 | -0.04 | -4.21% | 2 | 2,346 | 23.62% |
| JPM241018P00165000 | 2024-05-22 3:11PM EDT | 2024-10-18 | 1.50 | 1.50 | 1.58 | -0.04 | -2.60% | 2 | 281 | 24.11% |
| JPM241115P00165000 | 2024-05-22 11:28AM EDT | 2024-11-15 | 1.83 | 1.92 | 2.01 | -0.32 | -14.88% | 4 | 184 | 23.79% |
| JPM241220P00165000 | 2024-05-21 9:43AM EDT | 2024-12-20 | 2.40 | 2.31 | 2.47 | 0.00 | - | 13 | 768 | 23.23% |
| JPM250117P00165000 | 2024-05-22 2:09PM EDT | 2025-01-17 | 2.92 | 2.76 | 3.10 | +0.11 | +3.91% | 17 | 2,362 | 23.62% |
| JPM250321P00165000 | 2024-05-20 11:48AM EDT | 2025-03-21 | 3.50 | 3.65 | 4.40 | 0.00 | - | 21 | 678 | 23.99% |
| JPM250620P00165000 | 2024-05-20 3:55PM EDT | 2025-06-20 | 5.75 | 4.80 | 6.45 | 0.00 | - | 19 | 1,290 | 24.76% |
| JPM251219P00165000 | 2024-05-21 1:16PM EDT | 2025-12-19 | 8.01 | 7.15 | 8.65 | 0.00 | - | 10 | 475 | 23.55% |
| JPM260116P00165000 | 2024-05-21 3:25PM EDT | 2026-01-16 | 8.15 | 7.75 | 8.55 | +0.06 | +0.74% | 1 | 427 | 22.86% |
