Deutsche Märkte schließen in 1 Stunde 17 Minute
DAX
18.146,98 +229,70 (+1,28%) Euro Stoxx 50
5.002,71 +63,70 (+1,29%) Dow Jones 30
38.293,15 +207,35 (+0,54%) Gold
2.354,80 +12,30 (+0,53%) EUR/USD
1,0705 -0,0028 (-0,26%) Bitcoin EUR
60.299,78 +757,09 (+1,27%)
JPMorgan Chase & Co. (JPM)
NYSE - Nasdaq Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Ab 10:13AM EDT. Markt geöffnet.
Strike:140.00
Callsfür26. April 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| JPM240517C00140000 | 2024-04-19 3:09PM EDT | 2024-05-17 | 45.90 | 54.15 | 55.35 | 0.00 | - | 3 | 25 | 59.38% |
| JPM240531C00140000 | 2024-04-18 12:21PM EDT | 2024-05-31 | 43.25 | 54.45 | 55.60 | 0.00 | - | 1 | 0 | 56.84% |
| JPM240621C00140000 | 2024-04-23 3:26PM EDT | 2024-06-21 | 53.11 | 55.30 | 55.90 | 0.00 | - | 10 | 906 | 54.25% |
| JPM240719C00140000 | 2024-04-23 9:36AM EDT | 2024-07-19 | 53.10 | 55.50 | 56.40 | 0.00 | - | 1 | 7 | 51.42% |
| JPM240816C00140000 | 2024-04-18 12:06PM EDT | 2024-08-16 | 44.43 | 55.60 | 56.40 | 0.00 | - | 1 | 5 | 44.59% |
| JPM240920C00140000 | 2024-04-19 12:42PM EDT | 2024-09-20 | 46.40 | 56.45 | 57.25 | 0.00 | - | 21 | 288 | 43.46% |
| JPM241018C00140000 | 2024-04-19 9:41AM EDT | 2024-10-18 | 45.60 | 56.75 | 57.60 | 0.00 | - | 1 | 1 | 41.38% |
| JPM241220C00140000 | 2024-04-19 11:37AM EDT | 2024-12-20 | 47.75 | 57.95 | 58.55 | 0.00 | - | 29 | 49 | 38.79% |
| JPM250117C00140000 | 2024-04-24 3:42PM EDT | 2025-01-17 | 57.76 | 58.25 | 59.35 | 0.00 | - | 3 | 3,213 | 39.12% |
| JPM250321C00140000 | 2024-04-19 10:30AM EDT | 2025-03-21 | 48.95 | 59.30 | 60.25 | 0.00 | - | 42 | 49 | 37.48% |
| JPM250620C00140000 | 2024-04-24 3:42PM EDT | 2025-06-20 | 60.16 | 59.50 | 61.50 | 0.00 | - | 3 | 135 | 35.85% |
| JPM251219C00140000 | 2024-04-09 11:01AM EDT | 2025-12-19 | 64.75 | 63.00 | 65.60 | 0.00 | - | 2 | 452 | 36.63% |
| JPM260116C00140000 | 2024-04-23 12:59PM EDT | 2026-01-16 | 61.70 | 63.45 | 64.30 | 0.00 | - | 1 | 144 | 33.81% |
Putsfür26. April 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| JPM240426P00140000 | 2024-04-18 10:03AM EDT | 2024-04-26 | 0.02 | 0.00 | 0.01 | 0.00 | - | 2 | 132 | 206.25% |
| JPM240517P00140000 | 2024-04-26 9:38AM EDT | 2024-05-17 | 0.03 | 0.00 | 0.05 | -0.02 | -28.57% | 2 | 283 | 50.39% |
| JPM240621P00140000 | 2024-04-25 1:17PM EDT | 2024-06-21 | 0.16 | 0.15 | 0.16 | 0.00 | - | 2 | 5,048 | 39.45% |
| JPM240719P00140000 | 2024-04-22 2:42PM EDT | 2024-07-19 | 0.34 | 0.28 | 0.31 | 0.00 | - | 8 | 218 | 35.84% |
| JPM240816P00140000 | 2024-04-24 10:06AM EDT | 2024-08-16 | 0.41 | 0.40 | 0.43 | 0.00 | - | 1 | 129 | 32.91% |
| JPM240920P00140000 | 2024-04-26 9:37AM EDT | 2024-09-20 | 0.58 | 0.57 | 0.60 | -0.05 | -7.94% | 10 | 2,829 | 30.62% |
| JPM241018P00140000 | 2024-04-19 3:46PM EDT | 2024-10-18 | 1.16 | 0.82 | 0.86 | 0.00 | - | 3 | 276 | 30.23% |
| JPM241115P00140000 | 2024-04-22 1:51PM EDT | 2024-11-15 | 1.19 | 1.03 | 1.08 | 0.00 | - | 15 | 79 | 29.53% |
| JPM241220P00140000 | 2024-04-23 3:16PM EDT | 2024-12-20 | 1.37 | 1.28 | 1.32 | 0.00 | - | 25 | 121 | 28.59% |
| JPM250117P00140000 | 2024-04-25 12:23PM EDT | 2025-01-17 | 1.70 | 1.62 | 1.67 | 0.00 | - | 25 | 13,078 | 28.68% |
| JPM250321P00140000 | 2024-04-24 3:28PM EDT | 2025-03-21 | 2.04 | 1.95 | 2.33 | 0.00 | - | 10 | 75 | 28.22% |
| JPM250620P00140000 | 2024-04-25 9:44AM EDT | 2025-06-20 | 2.98 | 2.82 | 2.98 | 0.00 | - | 1 | 742 | 26.86% |
| JPM251219P00140000 | 2024-04-22 1:26PM EDT | 2025-12-19 | 5.00 | 4.40 | 4.65 | 0.00 | - | 3 | 1,474 | 25.96% |
| JPM260116P00140000 | 2024-04-25 10:11AM EDT | 2026-01-16 | 5.28 | 4.65 | 5.10 | 0.00 | - | 1 | 104 | 26.22% |
