Deutsche Märkte öffnen in 4 Stunden 19 Minuten
Nikkei 225
38.287,07 +84,70 (+0,22%) Dow Jones 30
39.056,39 +172,13 (+0,44%) Bitcoin EUR
57.179,19 -1.052,03 (-1,81%) CMC Crypto 200
1.309,46 +14,78 (+1,14%) Nasdaq Compositive
16.302,76 -29,80 (-0,18%) S&P 500
5.187,67 -0,03 (-0,00%)
JPMorgan Chase & Co. (JPM)
NYSE - NYSE Verzögerter Preis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EDT
Nachbörse:
Strike:195.00
Callsfür10. Mai 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| JPM240510C00195000 | 2024-05-08 3:59PM EDT | 2024-05-10 | 1.51 | 1.39 | 1.47 | +1.31 | +655.00% | 14,093 | 6,199 | 19.34% |
| JPM240517C00195000 | 2024-05-08 3:59PM EDT | 2024-05-17 | 2.58 | 2.56 | 2.63 | +1.63 | +171.58% | 3,295 | 12,010 | 18.71% |
| JPM240524C00195000 | 2024-05-08 3:59PM EDT | 2024-05-24 | 3.80 | 3.70 | 3.85 | +1.87 | +96.89% | 298 | 1,486 | 21.55% |
| JPM240531C00195000 | 2024-05-08 3:57PM EDT | 2024-05-31 | 4.35 | 4.15 | 4.30 | +2.03 | +87.50% | 406 | 1,529 | 20.28% |
| JPM240607C00195000 | 2024-05-08 3:51PM EDT | 2024-06-07 | 5.30 | 4.70 | 4.85 | +2.45 | +85.96% | 299 | 455 | 20.22% |
| JPM240614C00195000 | 2024-05-08 3:26PM EDT | 2024-06-14 | 6.00 | 4.75 | 5.50 | +2.65 | +79.10% | 63 | 87 | 20.83% |
| JPM240621C00195000 | 2024-05-08 3:58PM EDT | 2024-06-21 | 5.95 | 5.80 | 5.90 | +2.05 | +52.56% | 1,768 | 5,656 | 20.58% |
| JPM240719C00195000 | 2024-05-08 3:58PM EDT | 2024-07-19 | 8.00 | 7.75 | 7.85 | +2.35 | +41.59% | 103 | 2,263 | 21.74% |
| JPM240816C00195000 | 2024-05-08 3:27PM EDT | 2024-08-16 | 9.30 | 9.20 | 9.30 | +2.25 | +31.91% | 258 | 1,339 | 22.00% |
| JPM240920C00195000 | 2024-05-08 3:58PM EDT | 2024-09-20 | 11.15 | 10.95 | 11.15 | +2.35 | +26.70% | 58 | 2,997 | 22.85% |
| JPM241018C00195000 | 2024-05-08 2:42PM EDT | 2024-10-18 | 11.90 | 12.30 | 12.55 | +2.55 | +27.27% | 22 | 604 | 23.49% |
| JPM241115C00195000 | 2024-05-08 12:00PM EDT | 2024-11-15 | 11.95 | 13.65 | 13.85 | +0.76 | +6.79% | 1 | 493 | 24.01% |
| JPM241220C00195000 | 2024-05-08 12:46PM EDT | 2024-12-20 | 13.91 | 15.20 | 15.45 | +0.31 | +2.28% | 35 | 1,360 | 24.69% |
| JPM250117C00195000 | 2024-05-08 3:35PM EDT | 2025-01-17 | 16.75 | 16.30 | 16.55 | +2.58 | +18.21% | 4 | 2,908 | 24.99% |
| JPM250321C00195000 | 2024-05-08 11:44AM EDT | 2025-03-21 | 17.00 | 17.70 | 19.60 | -0.05 | -0.29% | 6 | 376 | 26.60% |
| JPM250620C00195000 | 2024-05-07 1:13PM EDT | 2025-06-20 | 19.47 | 21.55 | 22.85 | 0.00 | - | 8 | 372 | 27.42% |
| JPM251219C00195000 | 2024-04-25 10:23AM EDT | 2025-12-19 | 25.50 | 26.60 | 27.60 | 0.00 | - | 1 | 83 | 27.66% |
| JPM260116C00195000 | 2024-05-08 11:26AM EDT | 2026-01-16 | 25.60 | 27.10 | 28.35 | +0.60 | +2.40% | 1 | 835 | 27.77% |
Putsfür10. Mai 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| JPM240510P00195000 | 2024-05-08 3:59PM EDT | 2024-05-10 | 0.67 | 0.65 | 0.68 | -2.70 | -80.12% | 2,776 | 504 | 16.82% |
| JPM240517P00195000 | 2024-05-08 3:59PM EDT | 2024-05-17 | 1.64 | 1.61 | 1.65 | -2.18 | -57.07% | 1,575 | 2,443 | 16.00% |
| JPM240524P00195000 | 2024-05-08 3:58PM EDT | 2024-05-24 | 2.50 | 2.55 | 2.63 | -1.90 | -43.18% | 58 | 369 | 18.04% |
| JPM240531P00195000 | 2024-05-08 3:57PM EDT | 2024-05-31 | 2.79 | 2.86 | 2.96 | -2.06 | -42.47% | 75 | 465 | 16.75% |
| JPM240607P00195000 | 2024-05-08 3:59PM EDT | 2024-06-07 | 3.20 | 3.20 | 3.35 | -1.78 | -35.74% | 71 | 43 | 16.41% |
| JPM240621P00195000 | 2024-05-08 3:59PM EDT | 2024-06-21 | 3.95 | 3.90 | 4.05 | -1.85 | -31.90% | 549 | 3,120 | 16.15% |
| JPM240719P00195000 | 2024-05-08 3:42PM EDT | 2024-07-19 | 6.05 | 6.05 | 6.20 | -1.80 | -22.93% | 36 | 1,207 | 18.85% |
| JPM240816P00195000 | 2024-05-08 3:44PM EDT | 2024-08-16 | 6.88 | 6.90 | 7.05 | -1.82 | -20.92% | 73 | 581 | 18.09% |
| JPM240920P00195000 | 2024-05-08 3:36PM EDT | 2024-09-20 | 7.75 | 7.85 | 8.00 | -1.85 | -19.27% | 36 | 1,074 | 17.57% |
| JPM241018P00195000 | 2024-05-08 3:59PM EDT | 2024-10-18 | 9.20 | 9.10 | 9.30 | -1.70 | -15.60% | 6 | 676 | 18.50% |
| JPM241115P00195000 | 2024-05-08 12:00PM EDT | 2024-11-15 | 11.20 | 9.95 | 10.15 | -0.60 | -5.08% | 100 | 1,320 | 18.60% |
| JPM241220P00195000 | 2024-05-08 10:56AM EDT | 2024-12-20 | 11.90 | 10.70 | 10.90 | -0.55 | -4.42% | 2 | 200 | 18.33% |
| JPM250117P00195000 | 2024-05-07 3:09PM EDT | 2025-01-17 | 13.30 | 11.60 | 11.85 | 0.00 | - | 5 | 3,269 | 18.76% |
| JPM250321P00195000 | 2024-04-25 9:59AM EDT | 2025-03-21 | 15.05 | 12.75 | 13.90 | 0.00 | - | 15 | 2,331 | 19.62% |
| JPM250620P00195000 | 2024-05-08 12:13PM EDT | 2025-06-20 | 15.90 | 14.65 | 16.20 | -0.22 | -1.36% | 25 | 195 | 20.11% |
| JPM251219P00195000 | 2024-04-25 9:59AM EDT | 2025-12-19 | 19.95 | 17.60 | 18.80 | 0.00 | - | 119 | 231 | 19.37% |
| JPM260116P00195000 | 2024-05-08 3:01PM EDT | 2026-01-16 | 19.10 | 17.55 | 19.00 | -0.70 | -3.54% | 1 | 339 | 19.12% |
