Deutsche Märkte geschlossen
DAX
18.498,38 +68,33 (+0,37%) Euro Stoxx 50
5.038,17 +22,07 (+0,44%) Dow Jones 30
38.966,05 +81,79 (+0,21%) Gold
2.327,90 +3,70 (+0,16%) EUR/USD
1,0757 -0,0001 (-0,01%) Bitcoin EUR
57.872,75 -1.406,02 (-2,37%)
JPMorgan Chase & Co. (JPM)
NYSE - Nasdaq Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Ab 12:03PM EDT. Markt geöffnet.
Strike:185.00
Callsfür10. Mai 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| JPM240510C00185000 | 2024-05-07 2:06PM EDT | 2024-05-10 | 7.48 | 7.55 | 8.00 | 0.00 | - | 37 | 328 | 33.11% |
| JPM240517C00185000 | 2024-05-08 10:54AM EDT | 2024-05-17 | 8.39 | 8.05 | 8.45 | +0.89 | +11.87% | 26 | 5,598 | 25.17% |
| JPM240524C00185000 | 2024-05-07 2:31PM EDT | 2024-05-24 | 8.55 | 8.85 | 9.00 | +0.20 | +2.40% | 1 | 637 | 24.29% |
| JPM240531C00185000 | 2024-05-08 9:41AM EDT | 2024-05-31 | 8.50 | 9.15 | 9.35 | -0.50 | -5.56% | 1 | 629 | 22.83% |
| JPM240607C00185000 | 2024-04-30 12:08PM EDT | 2024-06-07 | 11.20 | 9.00 | 10.40 | 0.00 | - | - | 1 | 25.88% |
| JPM240621C00185000 | 2024-05-08 11:03AM EDT | 2024-06-21 | 10.72 | 10.65 | 10.80 | +0.74 | +7.41% | 6 | 5,576 | 23.22% |
| JPM240719C00185000 | 2024-05-08 10:52AM EDT | 2024-07-19 | 12.40 | 11.90 | 12.35 | +0.60 | +5.08% | 6 | 2,527 | 23.32% |
| JPM240816C00185000 | 2024-05-07 12:03PM EDT | 2024-08-16 | 13.65 | 13.40 | 13.60 | +0.43 | +3.25% | 3 | 926 | 23.19% |
| JPM240920C00185000 | 2024-05-07 12:45PM EDT | 2024-09-20 | 14.98 | 15.10 | 15.40 | 0.00 | - | 8 | 2,892 | 24.10% |
| JPM241018C00185000 | 2024-05-08 10:49AM EDT | 2024-10-18 | 16.82 | 16.50 | 16.75 | +0.42 | +2.56% | 2 | 1,318 | 24.72% |
| JPM241115C00185000 | 2024-05-07 12:35PM EDT | 2024-11-15 | 17.55 | 17.65 | 17.85 | 0.00 | - | 29 | 182 | 24.92% |
| JPM241220C00185000 | 2024-05-07 2:45PM EDT | 2024-12-20 | 18.85 | 19.05 | 19.45 | 0.00 | - | 2 | 592 | 25.69% |
| JPM250117C00185000 | 2024-05-08 11:44AM EDT | 2025-01-17 | 20.61 | 20.30 | 20.75 | +0.60 | +3.00% | 8 | 3,964 | 26.35% |
| JPM250321C00185000 | 2024-04-25 12:24PM EDT | 2025-03-21 | 24.25 | 22.45 | 22.70 | 0.00 | - | 12 | 72 | 26.43% |
| JPM250620C00185000 | 2024-05-06 1:56PM EDT | 2025-06-20 | 24.45 | 25.25 | 25.55 | 0.00 | - | 1 | 682 | 26.95% |
| JPM251219C00185000 | 2024-04-25 3:39PM EDT | 2025-12-19 | 31.90 | 29.85 | 30.50 | 0.00 | - | 2 | 181 | 27.69% |
| JPM260116C00185000 | 2024-05-03 1:36PM EDT | 2026-01-16 | 29.45 | 30.80 | 31.15 | 0.00 | - | 4 | 392 | 27.74% |
Putsfür10. Mai 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| JPM240510P00185000 | 2024-05-08 10:57AM EDT | 2024-05-10 | 0.03 | 0.03 | 0.04 | -0.03 | -50.00% | 302 | 1,623 | 23.44% |
| JPM240517P00185000 | 2024-05-08 11:44AM EDT | 2024-05-17 | 0.23 | 0.22 | 0.24 | -0.10 | -30.30% | 298 | 6,151 | 18.51% |
| JPM240524P00185000 | 2024-05-08 10:38AM EDT | 2024-05-24 | 0.67 | 0.66 | 0.67 | -0.15 | -18.29% | 83 | 384 | 19.31% |
| JPM240531P00185000 | 2024-05-08 11:19AM EDT | 2024-05-31 | 0.88 | 0.87 | 0.90 | -0.17 | -16.19% | 16 | 729 | 18.09% |
| JPM240607P00185000 | 2024-05-08 11:15AM EDT | 2024-06-07 | 1.17 | 1.15 | 1.19 | -0.17 | -12.69% | 25 | 589 | 17.80% |
| JPM240614P00185000 | 2024-05-08 11:08AM EDT | 2024-06-14 | 1.49 | 1.42 | 1.54 | -0.19 | -11.31% | 13 | 29 | 17.99% |
| JPM240621P00185000 | 2024-05-08 11:26AM EDT | 2024-06-21 | 1.73 | 1.74 | 1.78 | -0.24 | -12.18% | 49 | 4,305 | 17.68% |
| JPM240719P00185000 | 2024-05-08 10:58AM EDT | 2024-07-19 | 3.45 | 3.40 | 3.45 | -0.25 | -6.76% | 32 | 1,890 | 19.67% |
| JPM240816P00185000 | 2024-05-08 11:24AM EDT | 2024-08-16 | 4.20 | 4.25 | 4.30 | -0.30 | -6.67% | 4 | 1,293 | 19.09% |
| JPM240920P00185000 | 2024-05-07 12:43PM EDT | 2024-09-20 | 5.30 | 5.05 | 5.15 | 0.00 | - | 13 | 1,731 | 18.45% |
| JPM241018P00185000 | 2024-05-06 3:01PM EDT | 2024-10-18 | 6.95 | 6.40 | 6.50 | 0.00 | - | 102 | 717 | 19.64% |
| JPM241115P00185000 | 2024-05-07 9:58AM EDT | 2024-11-15 | 7.38 | 7.15 | 7.25 | 0.00 | - | 1 | 470 | 19.59% |
| JPM241220P00185000 | 2024-04-29 9:32AM EDT | 2024-12-20 | 8.25 | 7.90 | 8.00 | 0.00 | - | 5 | 77 | 19.34% |
| JPM250117P00185000 | 2024-05-07 10:09AM EDT | 2025-01-17 | 8.90 | 8.80 | 8.90 | 0.00 | - | 12 | 1,807 | 19.73% |
| JPM250321P00185000 | 2024-05-06 3:55PM EDT | 2025-03-21 | 10.40 | 9.90 | 10.15 | 0.00 | - | 1 | 86 | 19.50% |
| JPM250620P00185000 | 2024-05-07 10:04AM EDT | 2025-06-20 | 12.00 | 11.80 | 12.05 | 0.00 | - | 3 | 761 | 19.65% |
| JPM251219P00185000 | 2024-04-25 9:59AM EDT | 2025-12-19 | 15.90 | 14.90 | 15.35 | 0.00 | - | 14 | 209 | 19.87% |
| JPM260116P00185000 | 2024-05-07 12:16PM EDT | 2026-01-16 | 15.70 | 15.45 | 16.35 | 0.00 | - | 8 | 52 | 20.46% |
