Deutsche Märkte schließen in 3 Stunden 26 Minuten
DAX
18.491,10 +61,05 (+0,33%) Euro Stoxx 50
5.039,96 +23,86 (+0,48%) Dow Jones 30
38.884,26 +31,99 (+0,08%) Gold
2.322,70 -1,50 (-0,06%) EUR/USD
1,0749 -0,0009 (-0,09%) Bitcoin EUR
57.969,46 -1.147,58 (-1,94%)
JPMorgan Chase & Co. (JPM)
NYSE - NYSE Verzögerter Preis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EDT
Vorbörslich:
Strike:175.00
Callsfür10. Mai 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| JPM240510C00175000 | 2024-05-07 2:35PM EDT | 2024-05-10 | 17.24 | 0.00 | 0.00 | 0.00 | - | 61 | 101 | 0.00% |
| JPM240517C00175000 | 2024-05-07 10:33AM EDT | 2024-05-17 | 18.09 | 0.00 | 0.00 | 0.00 | - | 5 | 2,557 | 0.00% |
| JPM240524C00175000 | 2024-04-24 11:24AM EDT | 2024-05-24 | 17.25 | 0.00 | 0.00 | 0.00 | - | 1 | 34 | 0.00% |
| JPM240531C00175000 | 2024-05-03 10:02AM EDT | 2024-05-31 | 16.61 | 0.00 | 0.00 | 0.00 | - | 1 | 34 | 0.00% |
| JPM240621C00175000 | 2024-05-07 2:48PM EDT | 2024-06-21 | 18.80 | 0.00 | 0.00 | 0.00 | - | 3 | 6,527 | 0.00% |
| JPM240719C00175000 | 2024-05-07 11:20AM EDT | 2024-07-19 | 20.58 | 0.00 | 0.00 | 0.00 | - | 7 | 990 | 0.00% |
| JPM240816C00175000 | 2024-05-06 2:49PM EDT | 2024-08-16 | 20.32 | 0.00 | 0.00 | 0.00 | - | 1 | 1,195 | 0.00% |
| JPM240920C00175000 | 2024-05-01 3:52PM EDT | 2024-09-20 | 23.20 | 0.00 | 0.00 | 0.00 | - | 3 | 3,269 | 0.00% |
| JPM241018C00175000 | 2024-05-07 11:36AM EDT | 2024-10-18 | 23.58 | 0.00 | 0.00 | 0.00 | - | 2 | 181 | 0.00% |
| JPM241115C00175000 | 2024-05-02 11:28AM EDT | 2024-11-15 | 23.60 | 0.00 | 0.00 | 0.00 | - | 2 | 227 | 0.00% |
| JPM241220C00175000 | 2024-05-03 1:12PM EDT | 2024-12-20 | 24.82 | 0.00 | 0.00 | 0.00 | - | 1 | 244 | 0.00% |
| JPM250117C00175000 | 2024-05-07 10:09AM EDT | 2025-01-17 | 27.25 | 0.00 | 0.00 | 0.00 | - | 1 | 4,005 | 0.00% |
| JPM250321C00175000 | 2024-05-01 2:56PM EDT | 2025-03-21 | 31.00 | 0.00 | 0.00 | 0.00 | - | 60 | 101 | 0.00% |
| JPM250620C00175000 | 2024-05-02 12:38PM EDT | 2025-06-20 | 30.30 | 0.00 | 0.00 | 0.00 | - | 2 | 635 | 0.00% |
| JPM251219C00175000 | 2024-05-02 3:53PM EDT | 2025-12-19 | 35.82 | 0.00 | 0.00 | 0.00 | - | 1 | 387 | 0.00% |
| JPM260116C00175000 | 2024-04-26 3:03PM EDT | 2026-01-16 | 38.75 | 0.00 | 0.00 | 0.00 | - | 2 | 920 | 0.00% |
Putsfür10. Mai 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| JPM240510P00175000 | 2024-05-07 2:54PM EDT | 2024-05-10 | 0.03 | 0.00 | 0.00 | 0.00 | - | 113 | 399 | 25.00% |
| JPM240517P00175000 | 2024-05-07 2:11PM EDT | 2024-05-17 | 0.08 | 0.00 | 0.00 | 0.00 | - | 40 | 4,200 | 12.50% |
| JPM240524P00175000 | 2024-05-07 3:55PM EDT | 2024-05-24 | 0.19 | 0.00 | 0.00 | 0.00 | - | 4 | 286 | 12.50% |
| JPM240531P00175000 | 2024-05-06 12:20PM EDT | 2024-05-31 | 0.36 | 0.00 | 0.00 | 0.00 | - | 4 | 466 | 6.25% |
| JPM240607P00175000 | 2024-05-07 3:36PM EDT | 2024-06-07 | 0.36 | 0.00 | 0.00 | 0.00 | - | 19 | 35 | 6.25% |
| JPM240614P00175000 | 2024-05-07 11:36AM EDT | 2024-06-14 | 0.51 | 0.00 | 0.00 | 0.00 | - | 1 | 2 | 6.25% |
| JPM240621P00175000 | 2024-05-07 3:30PM EDT | 2024-06-21 | 0.66 | 0.00 | 0.00 | 0.00 | - | 72 | 11,894 | 6.25% |
| JPM240719P00175000 | 2024-05-07 3:44PM EDT | 2024-07-19 | 1.59 | 0.00 | 0.00 | 0.00 | - | 94 | 2,856 | 6.25% |
| JPM240816P00175000 | 2024-05-07 3:35PM EDT | 2024-08-16 | 2.20 | 0.00 | 0.00 | 0.00 | - | 23 | 837 | 3.13% |
| JPM240920P00175000 | 2024-05-07 1:21PM EDT | 2024-09-20 | 2.82 | 0.00 | 0.00 | 0.00 | - | 11 | 3,472 | 3.13% |
| JPM241018P00175000 | 2024-05-06 2:23PM EDT | 2024-10-18 | 4.20 | 0.00 | 0.00 | 0.00 | - | 12 | 867 | 3.13% |
| JPM241115P00175000 | 2024-05-07 1:54PM EDT | 2024-11-15 | 4.60 | 0.00 | 0.00 | 0.00 | - | 11 | 597 | 3.13% |
| JPM241220P00175000 | 2024-05-07 3:28PM EDT | 2024-12-20 | 5.28 | 0.00 | 0.00 | 0.00 | - | 6 | 3,160 | 3.13% |
| JPM250117P00175000 | 2024-05-07 10:39AM EDT | 2025-01-17 | 5.95 | 0.00 | 0.00 | 0.00 | - | 39 | 2,812 | 3.13% |
| JPM250321P00175000 | 2024-05-07 10:40AM EDT | 2025-03-21 | 6.95 | 0.00 | 0.00 | 0.00 | - | 74 | 329 | 1.56% |
| JPM250620P00175000 | 2024-05-03 2:48PM EDT | 2025-06-20 | 9.50 | 0.00 | 0.00 | 0.00 | - | 12 | 492 | 1.56% |
| JPM251219P00175000 | 2024-04-25 9:57AM EDT | 2025-12-19 | 12.40 | 0.00 | 0.00 | 0.00 | - | 8 | 189 | 1.56% |
| JPM260116P00175000 | 2024-05-07 10:04AM EDT | 2026-01-16 | 12.35 | 0.00 | 0.00 | 0.00 | - | 9 | 1,184 | 1.56% |
