Deutsche Märkte öffnen in 7 Stunden 52 Minuten
Nikkei 225
38.460,08 +907,92 (+2,42%) Dow Jones 30
38.460,92 -42,77 (-0,11%) Bitcoin EUR
59.734,63 -2.084,84 (-3,37%) CMC Crypto 200
1.383,63 -40,47 (-2,84%) 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:160.00
Callsfür26. April 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| JPM240426C00160000 | 2024-04-19 9:59AM EDT | 2024-04-26 | 22.40 | 31.15 | 33.85 | 0.00 | - | 3 | 10 | 144.04% |
| JPM240503C00160000 | 2024-04-12 3:32PM EDT | 2024-05-03 | 24.40 | 32.60 | 33.95 | 0.00 | - | 12 | 10 | 59.86% |
| JPM240517C00160000 | 2024-04-23 2:39PM EDT | 2024-05-17 | 32.57 | 33.40 | 34.15 | 0.00 | - | 5 | 384 | 55.25% |
| JPM240524C00160000 | 2024-04-19 12:47PM EDT | 2024-05-24 | 25.08 | 33.50 | 34.50 | 0.00 | - | 25 | 25 | 52.49% |
| JPM240531C00160000 | 2024-04-12 3:02PM EDT | 2024-05-31 | 33.25 | 33.65 | 34.70 | +7.65 | +29.88% | 2 | 2 | 49.24% |
| JPM240621C00160000 | 2024-04-24 1:21PM EDT | 2024-06-21 | 33.75 | 34.55 | 35.25 | +7.09 | +26.59% | 2 | 6,527 | 43.21% |
| JPM240719C00160000 | 2024-04-22 12:57PM EDT | 2024-07-19 | 30.80 | 35.05 | 36.00 | 0.00 | - | 100 | 869 | 39.32% |
| JPM240816C00160000 | 2024-04-22 10:19AM EDT | 2024-08-16 | 31.00 | 35.45 | 36.30 | 0.00 | - | 1 | 37 | 35.41% |
| JPM240920C00160000 | 2024-04-23 10:42AM EDT | 2024-09-20 | 35.34 | 35.65 | 37.55 | 0.00 | - | 24 | 1,585 | 35.15% |
| JPM241018C00160000 | 2024-04-16 12:03PM EDT | 2024-10-18 | 26.07 | 37.40 | 38.00 | 0.00 | - | 1 | 422 | 33.56% |
| JPM241115C00160000 | 2024-04-19 9:53AM EDT | 2024-11-15 | 28.80 | 38.15 | 38.65 | 0.00 | - | 15 | 30 | 32.88% |
| JPM241220C00160000 | 2024-04-12 1:33PM EDT | 2024-12-20 | 32.05 | 39.25 | 39.95 | 0.00 | - | 7 | 109 | 33.39% |
| JPM250117C00160000 | 2024-04-23 12:00PM EDT | 2025-01-17 | 38.80 | 40.05 | 40.85 | 0.00 | - | 120 | 4,793 | 33.50% |
| JPM250321C00160000 | 2024-04-22 3:41PM EDT | 2025-03-21 | 38.45 | 39.90 | 42.50 | 0.00 | - | 9 | 45 | 33.18% |
| JPM250620C00160000 | 2024-04-19 9:41AM EDT | 2025-06-20 | 34.85 | 43.65 | 44.70 | 0.00 | - | 12 | 397 | 32.85% |
| JPM251219C00160000 | 2024-04-24 11:11AM EDT | 2025-12-19 | 46.30 | 46.70 | 49.70 | +5.45 | +13.34% | 700 | 954 | 33.80% |
| JPM260116C00160000 | 2024-04-24 11:11AM EDT | 2026-01-16 | 46.71 | 47.80 | 50.10 | -0.05 | -0.11% | 700 | 198 | 33.53% |
Putsfür26. April 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| JPM240426P00160000 | 2024-04-22 9:37AM EDT | 2024-04-26 | 0.02 | 0.00 | 0.02 | 0.00 | - | 1 | 215 | 75.00% |
| JPM240503P00160000 | 2024-04-24 1:55PM EDT | 2024-05-03 | 0.04 | 0.01 | 0.06 | 0.00 | - | 203 | 402 | 50.20% |
| JPM240510P00160000 | 2024-04-23 12:42PM EDT | 2024-05-10 | 0.10 | 0.08 | 0.10 | 0.00 | - | 1,956 | 1,982 | 41.41% |
| JPM240517P00160000 | 2024-04-24 3:47PM EDT | 2024-05-17 | 0.16 | 0.13 | 0.16 | +0.01 | +6.67% | 15 | 1,181 | 37.40% |
| JPM240524P00160000 | 2024-04-24 1:56PM EDT | 2024-05-24 | 0.20 | 0.18 | 0.22 | -0.04 | -16.67% | 50 | 69 | 34.77% |
| JPM240531P00160000 | 2024-04-23 12:22PM EDT | 2024-05-31 | 0.22 | 0.20 | 0.26 | 0.00 | - | 10 | 50 | 32.32% |
| JPM240621P00160000 | 2024-04-24 3:26PM EDT | 2024-06-21 | 0.40 | 0.36 | 0.41 | 0.00 | - | 34 | 10,647 | 28.30% |
| JPM240719P00160000 | 2024-04-24 3:29PM EDT | 2024-07-19 | 0.75 | 0.73 | 0.78 | -0.05 | -6.25% | 23 | 991 | 26.83% |
| JPM240816P00160000 | 2024-04-24 2:59PM EDT | 2024-08-16 | 1.13 | 1.02 | 1.09 | +0.02 | +1.80% | 13 | 474 | 25.37% |
| JPM240920P00160000 | 2024-04-24 2:45PM EDT | 2024-09-20 | 1.51 | 1.40 | 1.48 | -0.04 | -2.58% | 2 | 1,783 | 24.15% |
| JPM241018P00160000 | 2024-04-24 12:31PM EDT | 2024-10-18 | 2.21 | 1.99 | 2.07 | +0.05 | +2.31% | 2 | 714 | 24.52% |
| JPM241115P00160000 | 2024-04-24 1:26PM EDT | 2024-11-15 | 2.60 | 2.39 | 2.71 | -1.65 | -38.82% | 1 | 413 | 24.92% |
| JPM241220P00160000 | 2024-04-24 1:37PM EDT | 2024-12-20 | 3.04 | 2.91 | 3.95 | -0.03 | -0.98% | 10 | 976 | 26.43% |
| JPM250117P00160000 | 2024-04-23 1:36PM EDT | 2025-01-17 | 3.70 | 3.50 | 4.65 | 0.00 | - | 5 | 3,682 | 26.69% |
| JPM250321P00160000 | 2024-04-18 11:10AM EDT | 2025-03-21 | 5.95 | 3.25 | 4.55 | 0.00 | - | 1 | 160 | 23.81% |
| JPM250620P00160000 | 2024-04-22 1:10PM EDT | 2025-06-20 | 6.40 | 4.65 | 6.75 | 0.00 | - | 1 | 361 | 25.02% |
| JPM251219P00160000 | 2024-04-23 11:38AM EDT | 2025-12-19 | 8.35 | 6.90 | 8.15 | 0.00 | - | 149 | 1,000 | 22.88% |
| JPM260116P00160000 | 2024-04-23 9:58AM EDT | 2026-01-16 | 8.84 | 8.35 | 9.25 | 0.00 | - | 1 | 1,380 | 23.83% |
