Deutsche Märkte schließen in 3 Stunden 23 Minuten
DAX
18.492,12 +62,07 (+0,34%) Euro Stoxx 50
5.040,66 +24,56 (+0,49%) Dow Jones 30
38.884,26 +31,99 (+0,08%) Gold
2.322,10 -2,10 (-0,09%) EUR/USD
1,0747 -0,0012 (-0,11%) Bitcoin EUR
58.011,91 -1.130,14 (-1,91%)
JPMorgan Chase & Co. (JPM)
NYSE - NYSE Verzögerter Preis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EDT
Vorbörslich:
Strike:180.00
Callsfür10. Mai 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| JPM240510C00180000 | 2024-05-07 2:35PM EDT | 2024-05-10 | 12.26 | 0.00 | 0.00 | 0.00 | - | 16 | 162 | 0.00% |
| JPM240517C00180000 | 2024-05-07 3:54PM EDT | 2024-05-17 | 12.40 | 0.00 | 0.00 | 0.00 | - | 31 | 5,444 | 0.00% |
| JPM240524C00180000 | 2024-05-06 2:02PM EDT | 2024-05-24 | 12.35 | 0.00 | 0.00 | 0.00 | - | 1 | 217 | 0.00% |
| JPM240531C00180000 | 2024-05-06 10:00AM EDT | 2024-05-31 | 12.30 | 0.00 | 0.00 | 0.00 | - | 2 | 113 | 0.00% |
| JPM240607C00180000 | 2024-05-07 12:37PM EDT | 2024-06-07 | 13.93 | 0.00 | 0.00 | 0.00 | - | 50 | 51 | 0.00% |
| JPM240621C00180000 | 2024-05-07 2:02PM EDT | 2024-06-21 | 14.40 | 0.00 | 0.00 | 0.00 | - | 11 | 7,112 | 0.00% |
| JPM240719C00180000 | 2024-05-07 10:56AM EDT | 2024-07-19 | 16.30 | 0.00 | 0.00 | 0.00 | - | 2 | 2,377 | 0.00% |
| JPM240816C00180000 | 2024-05-03 9:36AM EDT | 2024-08-16 | 15.10 | 0.00 | 0.00 | 0.00 | - | 1 | 421 | 0.00% |
| JPM240920C00180000 | 2024-05-06 11:16AM EDT | 2024-09-20 | 17.37 | 0.00 | 0.00 | 0.00 | - | 8 | 2,259 | 0.00% |
| JPM241018C00180000 | 2024-05-03 12:53PM EDT | 2024-10-18 | 18.71 | 0.00 | 0.00 | 0.00 | - | 4 | 147 | 0.00% |
| JPM241115C00180000 | 2024-05-03 10:09AM EDT | 2024-11-15 | 19.70 | 0.00 | 0.00 | 0.00 | - | 1 | 176 | 0.00% |
| JPM241220C00180000 | 2024-05-06 2:49PM EDT | 2024-12-20 | 21.83 | 0.00 | 0.00 | 0.00 | - | 1 | 729 | 0.00% |
| JPM250117C00180000 | 2024-05-07 1:17PM EDT | 2025-01-17 | 23.47 | 0.00 | 0.00 | 0.00 | - | 1 | 3,392 | 0.00% |
| JPM250321C00180000 | 2024-05-07 9:48AM EDT | 2025-03-21 | 25.36 | 0.00 | 0.00 | 0.00 | - | 5 | 54 | 0.00% |
| JPM250620C00180000 | 2024-05-07 11:49AM EDT | 2025-06-20 | 28.15 | 0.00 | 0.00 | 0.00 | - | 4 | 3,015 | 0.00% |
| JPM251219C00180000 | 2024-04-30 3:51PM EDT | 2025-12-19 | 32.50 | 0.00 | 0.00 | 0.00 | - | 1 | 259 | 0.00% |
| JPM260116C00180000 | 2024-05-07 3:43PM EDT | 2026-01-16 | 33.25 | 0.00 | 0.00 | 0.00 | - | 6 | 748 | 0.00% |
Putsfür10. Mai 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| JPM240510P00180000 | 2024-05-07 1:59PM EDT | 2024-05-10 | 0.04 | 0.00 | 0.00 | 0.00 | - | 193 | 729 | 12.50% |
| JPM240517P00180000 | 2024-05-07 3:07PM EDT | 2024-05-17 | 0.13 | 0.00 | 0.00 | 0.00 | - | 82 | 6,996 | 6.25% |
| JPM240524P00180000 | 2024-05-07 2:04PM EDT | 2024-05-24 | 0.34 | 0.00 | 0.00 | 0.00 | - | 18 | 3,592 | 6.25% |
| JPM240531P00180000 | 2024-05-07 3:51PM EDT | 2024-05-31 | 0.48 | 0.00 | 0.00 | 0.00 | - | 23 | 552 | 6.25% |
| JPM240607P00180000 | 2024-05-07 3:36PM EDT | 2024-06-07 | 0.66 | 0.00 | 0.00 | 0.00 | - | 29 | 179 | 6.25% |
| JPM240614P00180000 | 2024-05-07 3:58PM EDT | 2024-06-14 | 0.90 | 0.00 | 0.00 | 0.00 | - | 8 | 281 | 6.25% |
| JPM240621P00180000 | 2024-05-07 3:27PM EDT | 2024-06-21 | 1.11 | 0.00 | 0.00 | 0.00 | - | 94 | 9,433 | 3.13% |
| JPM240719P00180000 | 2024-05-07 3:59PM EDT | 2024-07-19 | 2.43 | 0.00 | 0.00 | 0.00 | - | 42 | 1,622 | 3.13% |
| JPM240816P00180000 | 2024-05-07 2:19PM EDT | 2024-08-16 | 3.15 | 0.00 | 0.00 | 0.00 | - | 18 | 516 | 3.13% |
| JPM240920P00180000 | 2024-05-07 1:41PM EDT | 2024-09-20 | 3.85 | 0.00 | 0.00 | 0.00 | - | 36 | 2,382 | 3.13% |
| JPM241018P00180000 | 2024-05-07 2:21PM EDT | 2024-10-18 | 5.11 | 0.00 | 0.00 | 0.00 | - | 6 | 575 | 1.56% |
| JPM241115P00180000 | 2024-05-07 2:53PM EDT | 2024-11-15 | 5.85 | 0.00 | 0.00 | 0.00 | - | 130 | 921 | 1.56% |
| JPM241220P00180000 | 2024-05-06 2:26PM EDT | 2024-12-20 | 6.79 | 0.00 | 0.00 | 0.00 | - | 80 | 459 | 1.56% |
| JPM250117P00180000 | 2024-05-07 3:42PM EDT | 2025-01-17 | 7.50 | 0.00 | 0.00 | 0.00 | - | 1 | 1,883 | 1.56% |
| JPM250321P00180000 | 2024-05-06 9:35AM EDT | 2025-03-21 | 8.90 | 0.00 | 0.00 | 0.00 | - | 3 | 1,100 | 1.56% |
| JPM250620P00180000 | 2024-04-29 11:39AM EDT | 2025-06-20 | 10.56 | 0.00 | 0.00 | 0.00 | - | 4 | 2,945 | 1.56% |
| JPM251219P00180000 | 2024-04-30 9:52AM EDT | 2025-12-19 | 13.70 | 0.00 | 0.00 | 0.00 | - | 2 | 130 | 1.56% |
| JPM260116P00180000 | 2024-05-07 10:05AM EDT | 2026-01-16 | 13.95 | 0.00 | 0.00 | 0.00 | - | 9 | 263 | 1.56% |
