Deutsche Märkte geschlossen
DAX
18.161,01 +243,73 (+1,36%) Euro Stoxx 50
5.006,85 +67,84 (+1,37%) Dow Jones 30
38.314,19 +228,39 (+0,60%) Gold
2.348,00 +5,50 (+0,23%) EUR/USD
1,0697 -0,0036 (-0,33%) Bitcoin EUR
59.814,49 -537,19 (-0,89%)
JPMorgan Chase & Co. (JPM)
NYSE - Nasdaq Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Ab 01:49PM EDT. Markt geöffnet.
Strike:155.00
Callsfür26. April 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| JPM240426C00155000 | 2024-03-25 9:47AM EDT | 2024-04-26 | 41.63 | 34.95 | 37.45 | 0.00 | - | 1 | 0 | 0.00% |
| JPM240503C00155000 | 2024-04-19 10:40AM EDT | 2024-05-03 | 28.07 | 38.50 | 39.85 | 0.00 | - | 1 | 1 | 63.28% |
| JPM240517C00155000 | 2024-04-22 10:21AM EDT | 2024-05-17 | 33.41 | 39.10 | 39.90 | 0.00 | - | 3 | 147 | 52.64% |
| JPM240524C00155000 | 2024-04-19 11:42AM EDT | 2024-05-24 | 29.10 | 39.35 | 40.20 | 0.00 | - | 40 | 40 | 51.29% |
| JPM240621C00155000 | 2024-04-25 10:49AM EDT | 2024-06-21 | 39.75 | 40.15 | 40.90 | 0.00 | - | 1 | 5,465 | 47.07% |
| JPM240719C00155000 | 2024-04-22 10:00AM EDT | 2024-07-19 | 34.45 | 40.65 | 41.55 | 0.00 | - | 6 | 70 | 42.35% |
| JPM240816C00155000 | 2024-04-26 11:22AM EDT | 2024-08-16 | 40.64 | 41.10 | 41.80 | +8.19 | +25.24% | 2 | 4 | 37.90% |
| JPM240920C00155000 | 2024-04-25 11:59AM EDT | 2024-09-20 | 41.45 | 42.10 | 42.65 | 0.00 | - | 7 | 2,507 | 36.37% |
| JPM241018C00155000 | 2024-04-12 2:22PM EDT | 2024-10-18 | 34.70 | 42.65 | 43.20 | 0.00 | - | 7 | 14 | 35.16% |
| JPM241115C00155000 | 2024-04-12 9:31AM EDT | 2024-11-15 | 38.18 | 43.15 | 43.75 | 0.00 | - | 2 | 3 | 34.26% |
| JPM241220C00155000 | 2024-04-12 10:46AM EDT | 2024-12-20 | 36.83 | 44.15 | 44.75 | 0.00 | - | 1 | 138 | 34.22% |
| JPM250117C00155000 | 2024-04-23 3:37PM EDT | 2025-01-17 | 43.25 | 44.95 | 45.45 | 0.00 | - | 6 | 2,935 | 34.01% |
| JPM250321C00155000 | 2024-04-25 1:04PM EDT | 2025-03-21 | 46.30 | 45.90 | 47.35 | 0.00 | - | 1 | 16 | 34.40% |
| JPM250620C00155000 | 2024-04-24 9:52AM EDT | 2025-06-20 | 46.55 | 47.75 | 48.95 | 0.00 | - | 2 | 247 | 33.17% |
| JPM251219C00155000 | 2024-04-12 12:29PM EDT | 2025-12-19 | 45.13 | 51.50 | 52.35 | 0.00 | - | 10 | 215 | 32.33% |
| JPM260116C00155000 | 2024-04-19 10:57AM EDT | 2026-01-16 | 42.75 | 52.15 | 52.85 | 0.00 | - | 1 | 208 | 32.25% |
Putsfür26. April 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| JPM240426P00155000 | 2024-04-22 2:16PM EDT | 2024-04-26 | 0.01 | 0.00 | 0.01 | 0.00 | - | 11 | 546 | 143.75% |
| JPM240503P00155000 | 2024-04-26 10:48AM EDT | 2024-05-03 | 0.01 | 0.00 | 0.05 | 0.00 | - | 10 | 64 | 59.38% |
| JPM240510P00155000 | 2024-04-24 1:06PM EDT | 2024-05-10 | 0.07 | 0.04 | 0.10 | 0.00 | - | 15 | 1,033 | 51.56% |
| JPM240517P00155000 | 2024-04-26 11:30AM EDT | 2024-05-17 | 0.09 | 0.08 | 0.09 | -0.02 | -18.18% | 20 | 7,057 | 41.90% |
| JPM240524P00155000 | 2024-04-26 9:57AM EDT | 2024-05-24 | 0.14 | 0.13 | 0.14 | -0.09 | -39.13% | 26 | 33 | 38.87% |
| JPM240531P00155000 | 2024-04-24 3:23PM EDT | 2024-05-31 | 0.18 | 0.14 | 0.16 | 0.00 | - | 4 | 21 | 35.65% |
| JPM240621P00155000 | 2024-04-25 10:48AM EDT | 2024-06-21 | 0.35 | 0.29 | 0.31 | 0.00 | - | 10 | 6,686 | 31.67% |
| JPM240719P00155000 | 2024-04-24 10:35AM EDT | 2024-07-19 | 0.62 | 0.55 | 0.57 | 0.00 | - | 2 | 384 | 29.20% |
| JPM240816P00155000 | 2024-04-26 9:52AM EDT | 2024-08-16 | 0.77 | 0.77 | 0.80 | -0.12 | -13.48% | 33 | 327 | 27.28% |
| JPM240920P00155000 | 2024-04-24 1:29PM EDT | 2024-09-20 | 1.08 | 1.07 | 1.11 | -0.14 | -11.48% | 3 | 3,282 | 25.78% |
| JPM241018P00155000 | 2024-04-25 3:42PM EDT | 2024-10-18 | 1.70 | 1.55 | 1.59 | 0.00 | - | 37 | 198 | 26.00% |
| JPM241115P00155000 | 2024-04-25 3:07PM EDT | 2024-11-15 | 2.07 | 1.90 | 1.94 | 0.00 | - | 10 | 129 | 25.57% |
| JPM241220P00155000 | 2024-04-24 3:43PM EDT | 2024-12-20 | 2.41 | 2.30 | 2.36 | 0.00 | - | 2 | 520 | 25.07% |
| JPM250117P00155000 | 2024-04-24 9:30AM EDT | 2025-01-17 | 3.20 | 2.86 | 2.92 | 0.00 | - | 1 | 9,442 | 25.41% |
| JPM250321P00155000 | 2024-04-25 10:15AM EDT | 2025-03-21 | 3.99 | 3.50 | 3.65 | 0.00 | - | 2 | 181 | 24.70% |
| JPM250620P00155000 | 2024-04-25 9:55AM EDT | 2025-06-20 | 5.10 | 4.70 | 5.05 | 0.00 | - | 67 | 518 | 24.71% |
| JPM251219P00155000 | 2024-04-25 2:05PM EDT | 2025-12-19 | 7.15 | 6.85 | 7.10 | 0.00 | - | 303 | 426 | 23.83% |
| JPM260116P00155000 | 2024-04-25 1:18PM EDT | 2026-01-16 | 7.60 | 7.10 | 7.45 | 0.00 | - | 14 | 332 | 23.81% |
