Deutsche Märkte öffnen in 8 Stunden 24 Minuten
Nikkei 225
38.923,03 +435,13 (+1,13%) Dow Jones 30
38.571,03 -115,29 (-0,30%) Bitcoin EUR
63.358,77 +1.069,94 (+1,72%) CMC Crypto 200
1.443,93 -24,01 (-1,64%) Nasdaq Compositive
16.828,67 +93,65 (+0,56%) S&P 500
5.283,40 +5,89 (+0,11%)
JPMorgan Chase & Co. (JPM)
NYSE - Nasdaq Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EDT
Nachbörse:
Strike:205.00
Callsfür7. Juni 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| JPM240607C00205000 | 2024-06-03 3:59PM EDT | 2024-06-07 | 0.56 | 0.56 | 0.59 | -0.54 | -49.09% | 3,866 | 2,788 | 18.29% |
| JPM240614C00205000 | 2024-06-03 3:56PM EDT | 2024-06-14 | 1.48 | 1.49 | 1.54 | -0.62 | -29.52% | 356 | 3,831 | 19.39% |
| JPM240621C00205000 | 2024-06-03 3:58PM EDT | 2024-06-21 | 2.00 | 2.03 | 2.08 | -0.71 | -26.20% | 846 | 2,148 | 18.57% |
| JPM240628C00205000 | 2024-06-03 3:53PM EDT | 2024-06-28 | 2.71 | 2.74 | 2.86 | -0.68 | -20.06% | 90 | 1,953 | 19.68% |
| JPM240705C00205000 | 2024-06-03 3:53PM EDT | 2024-07-05 | 3.06 | 2.99 | 3.20 | -0.29 | -8.66% | 39 | 191 | 18.92% |
| JPM240712C00205000 | 2024-06-03 1:54PM EDT | 2024-07-12 | 3.53 | 4.00 | 4.45 | -0.89 | -20.14% | 2 | 157 | 21.98% |
| JPM240719C00205000 | 2024-06-03 3:52PM EDT | 2024-07-19 | 4.48 | 4.60 | 4.70 | -0.77 | -14.67% | 856 | 2,246 | 21.16% |
| JPM240816C00205000 | 2024-06-03 3:39PM EDT | 2024-08-16 | 6.15 | 6.20 | 6.25 | -0.20 | -3.15% | 83 | 809 | 21.03% |
| JPM240920C00205000 | 2024-06-03 3:59PM EDT | 2024-09-20 | 8.00 | 7.95 | 8.10 | -0.70 | -8.05% | 229 | 629 | 21.57% |
| JPM241018C00205000 | 2024-06-03 12:38PM EDT | 2024-10-18 | 8.30 | 9.45 | 9.60 | -1.15 | -12.17% | 4 | 736 | 22.29% |
| JPM241115C00205000 | 2024-05-31 3:13PM EDT | 2024-11-15 | 11.00 | 10.90 | 11.15 | 0.00 | - | 75 | 115 | 23.18% |
| JPM241220C00205000 | 2024-06-03 12:14PM EDT | 2024-12-20 | 11.25 | 12.35 | 12.60 | +0.20 | +1.81% | 17 | 182 | 23.49% |
| JPM250117C00205000 | 2024-06-03 3:50PM EDT | 2025-01-17 | 13.40 | 12.55 | 13.85 | -0.35 | -2.55% | 11 | 128 | 23.97% |
Putsfür7. Juni 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| JPM240607P00205000 | 2024-06-03 3:23PM EDT | 2024-06-07 | 4.19 | 3.55 | 3.75 | +1.45 | +52.92% | 7 | 107 | 18.02% |
| JPM240614P00205000 | 2024-06-03 3:42PM EDT | 2024-06-14 | 5.00 | 3.75 | 4.45 | +0.73 | +17.10% | 8 | 245 | 17.33% |
| JPM240621P00205000 | 2024-06-03 11:49AM EDT | 2024-06-21 | 6.45 | 4.65 | 4.80 | +1.78 | +38.12% | 25 | 203 | 15.88% |
| JPM240628P00205000 | 2024-05-31 3:49PM EDT | 2024-06-28 | 4.90 | 5.10 | 5.40 | -0.35 | -6.67% | 2 | 374 | 16.57% |
| JPM240705P00205000 | 2024-06-03 9:56AM EDT | 2024-07-05 | 6.35 | 5.15 | 6.40 | -1.25 | -16.45% | 2 | 5 | 19.01% |
| JPM240719P00205000 | 2024-06-03 3:32PM EDT | 2024-07-19 | 7.90 | 7.50 | 7.70 | +0.94 | +13.51% | 54 | 125 | 20.53% |
| JPM240816P00205000 | 2024-06-03 3:00PM EDT | 2024-08-16 | 8.95 | 8.45 | 8.55 | +0.20 | +2.29% | 38 | 393 | 18.62% |
| JPM240920P00205000 | 2024-06-03 3:58PM EDT | 2024-09-20 | 9.50 | 9.30 | 9.50 | +0.40 | +4.40% | 39 | 159 | 17.54% |
| JPM241018P00205000 | 2024-06-03 1:00PM EDT | 2024-10-18 | 11.85 | 10.75 | 11.90 | +0.95 | +8.72% | 21 | 155 | 20.53% |
| JPM241115P00205000 | 2024-05-31 3:55PM EDT | 2024-11-15 | 11.25 | 11.50 | 11.85 | 0.00 | - | 29 | 160 | 18.63% |
| JPM241220P00205000 | 2024-06-03 10:28AM EDT | 2024-12-20 | 13.50 | 12.25 | 12.45 | -0.10 | -0.74% | 32 | 324 | 17.94% |
| JPM250117P00205000 | 2024-05-31 3:43PM EDT | 2025-01-17 | 13.35 | 13.20 | 13.50 | 0.00 | - | 21 | 620 | 18.45% |
