Deutsche Märkte geschlossen
Nikkei 225
38.202,37 -632,73 (-1,63%) Dow Jones 30
39.035,47 +151,21 (+0,39%) Bitcoin EUR
58.188,45 -349,11 (-0,60%) CMC Crypto 200
1.331,21 +36,54 (+2,82%) Nasdaq Compositive
16.300,06 -32,50 (-0,20%) S&P 500
5.186,63 -1,07 (-0,02%)
JPMorgan Chase & Co. (JPM)
NYSE - Nasdaq Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Ab 02:44PM EDT. Markt geöffnet.
Strike:190.00
Callsfür10. Mai 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| JPM240510C00190000 | 2024-05-08 2:26PM EDT | 2024-05-10 | 4.75 | 4.70 | 4.95 | +2.35 | +97.92% | 427 | 2,130 | 20.51% |
| JPM240517C00190000 | 2024-05-08 2:28PM EDT | 2024-05-17 | 5.45 | 5.40 | 5.55 | +1.95 | +55.71% | 318 | 7,991 | 19.14% |
| JPM240524C00190000 | 2024-05-08 2:04PM EDT | 2024-05-24 | 6.10 | 6.35 | 6.50 | +1.75 | +40.23% | 81 | 449 | 21.75% |
| JPM240531C00190000 | 2024-05-08 2:12PM EDT | 2024-05-31 | 6.79 | 6.75 | 6.90 | +1.74 | +34.46% | 30 | 700 | 20.61% |
| JPM240607C00190000 | 2024-05-08 12:59PM EDT | 2024-06-07 | 6.68 | 7.25 | 7.50 | +0.55 | +8.97% | 8 | 37 | 21.08% |
| JPM240614C00190000 | 2024-05-08 2:04PM EDT | 2024-06-14 | 7.80 | 7.85 | 8.50 | +1.54 | +24.60% | 5 | 6 | 23.37% |
| JPM240621C00190000 | 2024-05-08 2:27PM EDT | 2024-06-21 | 8.40 | 8.35 | 8.45 | +1.90 | +29.23% | 503 | 5,290 | 21.27% |
| JPM240719C00190000 | 2024-05-08 1:57PM EDT | 2024-07-19 | 9.70 | 10.05 | 10.25 | +1.40 | +16.87% | 177 | 3,197 | 22.17% |
| JPM240816C00190000 | 2024-05-08 2:08PM EDT | 2024-08-16 | 11.50 | 11.50 | 11.60 | +1.75 | +17.95% | 140 | 757 | 22.29% |
| JPM240920C00190000 | 2024-05-08 1:07PM EDT | 2024-09-20 | 12.87 | 13.25 | 13.45 | +0.98 | +8.24% | 22 | 3,702 | 23.24% |
| JPM241018C00190000 | 2024-05-06 11:25AM EDT | 2024-10-18 | 11.90 | 14.55 | 14.90 | 0.00 | - | 3 | 501 | 24.02% |
| JPM241115C00190000 | 2024-05-07 11:53AM EDT | 2024-11-15 | 14.42 | 15.80 | 16.00 | 0.00 | - | 1 | 433 | 24.21% |
| JPM241220C00190000 | 2024-05-08 1:28PM EDT | 2024-12-20 | 16.97 | 17.20 | 17.75 | +0.57 | +3.48% | 34 | 1,175 | 25.19% |
| JPM250117C00190000 | 2024-05-07 3:20PM EDT | 2025-01-17 | 16.70 | 18.50 | 18.70 | 0.00 | - | 87 | 2,598 | 25.27% |
| JPM250321C00190000 | 2024-05-08 1:50PM EDT | 2025-03-21 | 20.43 | 20.65 | 21.00 | +1.06 | +5.47% | 10 | 162 | 25.88% |
| JPM250620C00190000 | 2024-05-08 12:38PM EDT | 2025-06-20 | 22.91 | 23.70 | 24.10 | +1.07 | +4.90% | 9 | 602 | 26.68% |
| JPM251219C00190000 | 2024-05-06 10:02AM EDT | 2025-12-19 | 26.46 | 28.25 | 29.10 | 0.00 | - | 2 | 142 | 27.39% |
| JPM260116C00190000 | 2024-05-08 1:24PM EDT | 2026-01-16 | 28.47 | 28.80 | 29.70 | +1.82 | +6.83% | 11 | 321 | 27.37% |
Putsfür10. Mai 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| JPM240510P00190000 | 2024-05-08 2:28PM EDT | 2024-05-10 | 0.08 | 0.07 | 0.08 | -0.42 | -84.00% | 3,270 | 2,530 | 17.68% |
| JPM240517P00190000 | 2024-05-08 2:29PM EDT | 2024-05-17 | 0.51 | 0.50 | 0.51 | -0.71 | -58.20% | 1,872 | 8,522 | 16.46% |
| JPM240524P00190000 | 2024-05-08 2:28PM EDT | 2024-05-24 | 1.23 | 1.19 | 1.22 | -0.81 | -39.71% | 210 | 1,132 | 18.32% |
| JPM240531P00190000 | 2024-05-08 2:20PM EDT | 2024-05-31 | 1.52 | 1.48 | 1.52 | -0.68 | -30.91% | 37 | 478 | 17.25% |
| JPM240607P00190000 | 2024-05-08 1:59PM EDT | 2024-06-07 | 1.97 | 1.81 | 1.87 | -0.51 | -20.56% | 17 | 62 | 16.98% |
| JPM240614P00190000 | 2024-05-08 1:10PM EDT | 2024-06-14 | 2.48 | 2.19 | 2.31 | -1.22 | -32.97% | 4 | 7 | 17.32% |
| JPM240621P00190000 | 2024-05-08 2:28PM EDT | 2024-06-21 | 2.55 | 2.51 | 2.54 | -0.95 | -27.14% | 201 | 6,159 | 16.86% |
| JPM240719P00190000 | 2024-05-08 2:24PM EDT | 2024-07-19 | 4.45 | 4.40 | 4.50 | -0.95 | -17.59% | 43 | 1,924 | 19.31% |
| JPM240816P00190000 | 2024-05-08 2:13PM EDT | 2024-08-16 | 5.34 | 5.30 | 5.35 | -0.97 | -15.37% | 30 | 1,411 | 18.60% |
| JPM240920P00190000 | 2024-05-08 12:51PM EDT | 2024-09-20 | 6.60 | 6.15 | 6.30 | -0.70 | -9.59% | 1 | 1,246 | 18.13% |
| JPM241018P00190000 | 2024-05-07 2:59PM EDT | 2024-10-18 | 8.60 | 7.55 | 7.65 | 0.00 | - | 84 | 656 | 19.20% |
| JPM241115P00190000 | 2024-05-08 1:52PM EDT | 2024-11-15 | 8.65 | 8.30 | 8.40 | -0.75 | -7.98% | 9 | 317 | 19.12% |
| JPM241220P00190000 | 2024-05-08 1:41PM EDT | 2024-12-20 | 9.35 | 9.10 | 9.20 | -1.45 | -13.43% | 3 | 434 | 18.93% |
| JPM250117P00190000 | 2024-05-08 2:03PM EDT | 2025-01-17 | 10.20 | 10.00 | 10.10 | -0.80 | -7.27% | 7 | 1,438 | 19.28% |
| JPM250321P00190000 | 2024-05-07 3:21PM EDT | 2025-03-21 | 12.24 | 10.40 | 11.85 | 0.00 | - | 4 | 58 | 19.75% |
| JPM250620P00190000 | 2024-05-08 12:14PM EDT | 2025-06-20 | 13.80 | 12.95 | 13.50 | -1.10 | -7.38% | 49 | 134 | 19.47% |
| JPM251219P00190000 | 2024-05-06 10:02AM EDT | 2025-12-19 | 17.91 | 16.05 | 17.75 | 0.00 | - | 2 | 243 | 20.61% |
| JPM260116P00190000 | 2024-05-08 10:39AM EDT | 2026-01-16 | 17.57 | 16.80 | 17.15 | -0.13 | -0.73% | 1 | 79 | 19.54% |
