Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
---|---|---|---|---|---|---|---|---|---|---|
JPM240419C00145000 | 2024-03-22 2:17PM EDT | 2024-04-19 | 53.28 | 53.50 | 57.30 | 0.00 | - | 33 | 1,500 | 58.20% |
JPM240517C00145000 | 2024-03-28 2:15PM EDT | 2024-05-17 | 54.95 | 54.05 | 57.35 | +7.59 | +16.03% | 1 | 42 | 68.34% |
JPM240621C00145000 | 2024-03-28 2:15PM EDT | 2024-06-21 | 55.77 | 54.25 | 58.00 | +3.97 | +7.66% | 1 | 2,695 | 56.65% |
JPM240719C00145000 | 2024-03-14 1:38PM EDT | 2024-07-19 | 45.98 | 54.70 | 58.40 | 0.00 | - | 1 | 8 | 51.22% |
JPM240920C00145000 | 2024-03-12 9:44AM EDT | 2024-09-20 | 46.43 | 55.50 | 59.30 | 0.00 | - | 1 | 348 | 44.52% |
JPM241018C00145000 | 2024-03-14 12:40PM EDT | 2024-10-18 | 48.05 | 55.90 | 59.70 | 0.00 | - | 4 | 8 | 42.70% |
JPM241220C00145000 | 2024-03-22 1:38PM EDT | 2024-12-20 | 56.40 | 57.80 | 60.10 | 0.00 | - | 29 | 59 | 38.46% |
JPM250117C00145000 | 2024-03-28 12:58PM EDT | 2025-01-17 | 59.73 | 58.25 | 61.25 | +5.48 | +10.10% | 201 | 2,422 | 39.58% |
JPM250620C00145000 | 2024-03-28 11:39AM EDT | 2025-06-20 | 61.30 | 60.35 | 64.50 | +3.43 | +5.93% | 1 | 262 | 38.27% |
JPM251219C00145000 | 2024-03-18 11:58AM EDT | 2025-12-19 | 57.31 | 62.85 | 64.85 | 0.00 | - | 1 | 427 | 32.81% |
JPM260116C00145000 | 2024-03-25 10:31AM EDT | 2026-01-16 | 60.39 | 63.60 | 65.75 | 0.00 | - | 1 | 126 | 33.43% |
Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
---|---|---|---|---|---|---|---|---|---|---|
JPM240405P00145000 | 2024-03-11 3:42PM EDT | 2024-04-05 | 0.08 | 0.00 | 0.07 | 0.00 | - | 2 | 2 | 85.16% |
JPM240412P00145000 | 2024-03-18 1:40PM EDT | 2024-04-12 | 0.07 | 0.00 | 0.15 | 0.00 | - | - | 1 | 67.97% |
JPM240419P00145000 | 2024-03-27 2:31PM EDT | 2024-04-19 | 0.04 | 0.01 | 0.07 | 0.00 | - | 11 | 6,475 | 51.95% |
JPM240426P00145000 | 2024-03-25 10:11AM EDT | 2024-04-26 | 0.09 | 0.02 | 0.09 | 0.00 | - | 6 | 11 | 50.00% |
JPM240517P00145000 | 2024-03-28 11:11AM EDT | 2024-05-17 | 0.12 | 0.11 | 0.13 | -0.01 | -7.69% | 6 | 611 | 40.04% |
JPM240621P00145000 | 2024-03-27 1:33PM EDT | 2024-06-21 | 0.25 | 0.21 | 0.24 | 0.00 | - | 1 | 5,827 | 33.64% |
JPM240719P00145000 | 2024-03-21 2:37PM EDT | 2024-07-19 | 0.47 | 0.37 | 0.40 | 0.00 | - | 1 | 144 | 31.79% |
JPM240816P00145000 | 2024-03-19 10:10AM EDT | 2024-08-16 | 0.76 | 0.47 | 0.54 | 0.00 | - | 21 | 72 | 30.05% |
JPM240920P00145000 | 2024-03-25 2:11PM EDT | 2024-09-20 | 0.90 | 0.65 | 0.70 | 0.00 | - | 5 | 3,783 | 28.32% |
JPM241018P00145000 | 2024-03-26 12:45PM EDT | 2024-10-18 | 1.10 | 0.90 | 0.96 | 0.00 | - | 4 | 37 | 28.11% |
JPM241115P00145000 | 2024-03-26 11:33AM EDT | 2024-11-15 | 1.39 | 1.13 | 1.20 | 0.00 | - | 4 | 70 | 27.74% |
JPM241220P00145000 | 2024-03-28 11:09AM EDT | 2024-12-20 | 1.46 | 1.38 | 1.44 | -0.11 | -7.01% | 1 | 239 | 27.01% |
JPM250117P00145000 | 2024-03-28 3:00PM EDT | 2025-01-17 | 1.78 | 1.70 | 1.86 | -0.33 | -15.64% | 2 | 5,203 | 27.42% |
JPM250321P00145000 | 2024-03-28 12:20PM EDT | 2025-03-21 | 2.46 | 1.81 | 2.62 | -0.14 | -5.38% | 1 | 295 | 27.38% |
JPM250620P00145000 | 2024-03-25 1:23PM EDT | 2025-06-20 | 3.91 | 3.30 | 3.45 | 0.00 | - | 1 | 732 | 26.59% |
JPM251219P00145000 | 2024-03-19 2:40PM EDT | 2025-12-19 | 5.60 | 4.85 | 5.10 | 0.00 | - | 9 | 2,262 | 25.59% |
JPM260116P00145000 | 2024-03-18 3:04PM EDT | 2026-01-16 | 5.35 | 5.20 | 5.35 | -0.55 | -9.32% | 2 | 3,287 | 25.48% |