Deutsche Märkte öffnen in 7 Stunden 41 Minuten
Nikkei 225
38.460,08 +907,92 (+2,42%) Dow Jones 30
38.460,92 -42,77 (-0,11%) Bitcoin EUR
60.063,35 -1.918,04 (-3,09%) CMC Crypto 200
1.380,54 -43,56 (-3,06%) Nasdaq Compositive
15.712,75 +16,11 (+0,10%) S&P 500
5.071,63 +1,08 (+0,02%)
JPMorgan Chase & Co. (JPM)
NYSE - NYSE Verzögerter Preis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EDT
Nachbörse:
Strike:120.00
Callsfür26. April 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| JPM240517C00120000 | 2024-04-05 10:47AM EDT | 2024-05-17 | 76.82 | 73.15 | 75.00 | 0.00 | - | 7 | 10 | 114.75% |
| JPM240621C00120000 | 2024-04-23 10:09AM EDT | 2024-06-21 | 72.00 | 72.90 | 74.65 | 0.00 | - | 1 | 1,871 | 68.14% |
| JPM240719C00120000 | 2024-04-19 3:11PM EDT | 2024-07-19 | 66.66 | 74.05 | 74.90 | 0.00 | - | 3 | 0 | 64.84% |
| JPM240816C00120000 | 2024-04-05 1:02PM EDT | 2024-08-16 | 79.56 | 74.05 | 74.90 | 0.00 | - | 2 | 0 | 56.40% |
| JPM240920C00120000 | 2024-04-12 2:14PM EDT | 2024-09-20 | 66.50 | 74.45 | 75.30 | 0.00 | - | 2 | 983 | 52.39% |
| JPM241220C00120000 | 2024-01-08 11:11AM EDT | 2024-12-20 | 54.35 | 56.65 | 58.75 | 0.00 | - | - | 2 | 0.00% |
| JPM250117C00120000 | 2024-04-23 1:18PM EDT | 2025-01-17 | 74.70 | 75.40 | 76.65 | 0.00 | - | 1 | 3,310 | 47.05% |
| JPM250321C00120000 | 2024-04-03 1:50PM EDT | 2025-03-21 | 80.82 | 74.50 | 78.70 | 0.00 | - | 1 | 1 | 48.94% |
| JPM250620C00120000 | 2024-04-03 10:11AM EDT | 2025-06-20 | 82.22 | 75.00 | 79.50 | 0.00 | - | 10 | 13 | 45.42% |
| JPM251219C00120000 | 2024-04-01 12:26PM EDT | 2025-12-19 | 83.83 | 77.35 | 81.30 | 0.00 | - | 1 | 108 | 41.64% |
| JPM260116C00120000 | 2024-04-15 11:33AM EDT | 2026-01-16 | 70.70 | 78.10 | 80.05 | 0.00 | - | 1 | 21 | 38.25% |
Putsfür26. April 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| JPM240517P00120000 | 2024-04-19 11:30AM EDT | 2024-05-17 | 0.05 | 0.00 | 0.12 | 0.00 | - | 10 | 505 | 74.61% |
| JPM240524P00120000 | 2024-04-17 11:08AM EDT | 2024-05-24 | 0.05 | 0.00 | 0.25 | 0.00 | - | - | 1 | 71.68% |
| JPM240621P00120000 | 2024-04-23 11:47AM EDT | 2024-06-21 | 0.04 | 0.00 | 0.15 | 0.00 | - | 3 | 14,015 | 53.32% |
| JPM240719P00120000 | 2024-04-05 12:16PM EDT | 2024-07-19 | 0.17 | 0.01 | 0.27 | 0.00 | - | 1 | 83 | 47.75% |
| JPM240816P00120000 | 2024-04-10 9:43AM EDT | 2024-08-16 | 0.23 | 0.02 | 0.18 | 0.00 | - | 1 | 11 | 39.16% |
| JPM240920P00120000 | 2024-04-24 3:21PM EDT | 2024-09-20 | 0.27 | 0.21 | 0.30 | -0.02 | -6.90% | 1 | 1,232 | 36.99% |
| JPM241018P00120000 | 2024-04-22 11:17AM EDT | 2024-10-18 | 0.48 | 0.15 | 0.64 | 0.00 | - | 1 | 75 | 38.65% |
| JPM241115P00120000 | 2024-04-23 1:21PM EDT | 2024-11-15 | 0.50 | 0.25 | 0.76 | 0.00 | - | 7 | 57 | 37.12% |
| JPM241220P00120000 | 2024-04-23 1:22PM EDT | 2024-12-20 | 0.63 | 0.57 | 0.86 | 0.00 | - | 11 | 247 | 35.17% |
| JPM250117P00120000 | 2024-04-23 11:15AM EDT | 2025-01-17 | 0.83 | 0.75 | 0.83 | 0.00 | - | 19 | 8,870 | 33.06% |
| JPM250321P00120000 | 2024-04-18 2:50PM EDT | 2025-03-21 | 1.35 | 0.00 | 1.64 | 0.00 | - | 20 | 32 | 34.49% |
| JPM250620P00120000 | 2024-04-22 2:46PM EDT | 2025-06-20 | 1.80 | 1.38 | 1.72 | +0.28 | +18.42% | 1 | 1,358 | 30.90% |
| JPM251219P00120000 | 2024-04-15 1:07PM EDT | 2025-12-19 | 3.09 | 2.34 | 2.66 | 0.00 | - | 3 | 1,034 | 28.88% |
| JPM260116P00120000 | 2024-04-16 11:02AM EDT | 2026-01-16 | 3.65 | 2.18 | 2.75 | 0.00 | - | 1 | 504 | 28.50% |
