Deutsche Märkte öffnen in 3 Stunden 9 Minuten
Nikkei 225
37.761,81 -698,27 (-1,82%) Dow Jones 30
38.460,92 -42,77 (-0,11%) Bitcoin EUR
60.147,48 -2.093,16 (-3,36%) CMC Crypto 200
1.391,10 -33,00 (-2,32%) 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:135.00
Callsfür26. April 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| JPM240517C00135000 | 2024-04-17 9:54AM EDT | 2024-05-17 | 46.95 | 58.30 | 59.05 | 0.00 | - | 5 | 501 | 83.20% |
| JPM240621C00135000 | 2024-04-22 2:33PM EDT | 2024-06-21 | 56.36 | 59.05 | 59.90 | 0.00 | - | 1 | 615 | 62.94% |
| JPM240719C00135000 | 2024-04-17 9:39AM EDT | 2024-07-19 | 48.30 | 59.20 | 60.15 | 0.00 | - | 1 | 3 | 53.39% |
| JPM240920C00135000 | 2024-04-23 10:41AM EDT | 2024-09-20 | 58.78 | 59.90 | 60.80 | 0.00 | - | 44 | 236 | 46.85% |
| JPM241115C00135000 | 2024-03-21 1:02PM EDT | 2024-11-15 | 65.54 | 51.80 | 55.05 | 0.00 | - | - | 1 | 0.00% |
| JPM241220C00135000 | 2024-04-19 9:42AM EDT | 2024-12-20 | 51.55 | 61.25 | 62.25 | 0.00 | - | 3 | 26 | 42.15% |
| JPM250117C00135000 | 2024-04-22 12:59PM EDT | 2025-01-17 | 57.70 | 61.55 | 62.80 | 0.00 | - | 1 | 1,382 | 41.60% |
| JPM250321C00135000 | 2024-04-19 2:52PM EDT | 2025-03-21 | 55.40 | 62.25 | 63.70 | 0.00 | - | 3 | 3 | 39.83% |
| JPM250620C00135000 | 2024-04-22 1:29PM EDT | 2025-06-20 | 60.55 | 63.70 | 64.90 | 0.00 | - | 1 | 157 | 37.94% |
| JPM251219C00135000 | 2024-04-19 12:43PM EDT | 2025-12-19 | 57.95 | 65.45 | 68.60 | 0.00 | - | 1 | 198 | 38.01% |
| JPM260116C00135000 | 2024-04-19 2:19PM EDT | 2026-01-16 | 65.65 | 65.55 | 68.05 | +6.20 | +10.43% | 30 | 9 | 36.28% |
Putsfür26. April 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| JPM240426P00135000 | 2024-04-08 12:26PM EDT | 2024-04-26 | 0.01 | 0.00 | 0.01 | 0.00 | - | 2 | 3 | 156.25% |
| JPM240503P00135000 | 2024-04-19 10:42AM EDT | 2024-05-03 | 0.02 | 0.00 | 0.12 | 0.00 | - | 2 | 2 | 94.14% |
| JPM240510P00135000 | 2024-04-08 2:28PM EDT | 2024-05-10 | 0.05 | 0.00 | 0.05 | 0.00 | - | - | 1 | 64.06% |
| JPM240517P00135000 | 2024-04-24 2:18PM EDT | 2024-05-17 | 0.04 | 0.00 | 0.06 | 0.00 | - | 5 | 12,181 | 54.30% |
| JPM240621P00135000 | 2024-04-24 11:24AM EDT | 2024-06-21 | 0.14 | 0.05 | 0.13 | -0.05 | -26.32% | 2 | 5,793 | 40.92% |
| JPM240719P00135000 | 2024-04-22 2:01PM EDT | 2024-07-19 | 0.28 | 0.08 | 0.27 | 0.00 | - | 4 | 188 | 37.45% |
| JPM240816P00135000 | 2024-04-16 2:11PM EDT | 2024-08-16 | 0.57 | 0.30 | 0.36 | 0.00 | - | 4 | 79 | 34.13% |
| JPM240920P00135000 | 2024-04-22 3:12PM EDT | 2024-09-20 | 0.55 | 0.47 | 0.50 | 0.00 | - | 2 | 2,777 | 31.64% |
| JPM241018P00135000 | 2024-04-17 9:36AM EDT | 2024-10-18 | 1.05 | 0.65 | 0.73 | 0.00 | - | 5 | 58 | 31.24% |
| JPM241115P00135000 | 2024-04-22 12:27PM EDT | 2024-11-15 | 1.00 | 0.82 | 0.90 | 0.00 | - | 1 | 64 | 30.32% |
| JPM241220P00135000 | 2024-04-22 11:28AM EDT | 2024-12-20 | 1.29 | 1.03 | 1.12 | 0.00 | - | 4 | 170 | 29.41% |
| JPM250117P00135000 | 2024-04-22 1:59PM EDT | 2025-01-17 | 1.52 | 1.34 | 1.42 | 0.00 | - | 16 | 8,480 | 29.42% |
| JPM250321P00135000 | 2024-04-16 9:51AM EDT | 2025-03-21 | 2.59 | 1.42 | 1.88 | 0.00 | - | 2 | 32 | 28.41% |
| JPM250620P00135000 | 2024-04-17 10:01AM EDT | 2025-06-20 | 3.35 | 1.40 | 3.80 | 0.00 | - | 66 | 1,356 | 30.86% |
| JPM251219P00135000 | 2024-04-23 10:08AM EDT | 2025-12-19 | 4.10 | 3.80 | 3.95 | 0.00 | - | 16 | 681 | 26.12% |
| JPM260116P00135000 | 2024-04-22 2:01PM EDT | 2026-01-16 | 4.50 | 4.10 | 4.30 | 0.00 | - | 4 | 157 | 26.27% |
