Deutsche Märkte öffnen in 4 Stunden 51 Minuten
Nikkei 225
38.260,04 +57,67 (+0,15%) Dow Jones 30
39.056,39 +172,13 (+0,44%) Bitcoin EUR
57.170,67 -1.091,36 (-1,87%) CMC Crypto 200
1.308,18 +13,51 (+1,04%) 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:200.00
Callsfür10. Mai 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| JPM240510C00200000 | 2024-05-08 3:59PM EDT | 2024-05-10 | 0.08 | 0.07 | 0.08 | +0.07 | +700.00% | 4,599 | 3,410 | 19.53% |
| JPM240517C00200000 | 2024-05-08 3:59PM EDT | 2024-05-17 | 0.66 | 0.64 | 0.67 | +0.51 | +340.00% | 3,567 | 14,194 | 17.68% |
| JPM240524C00200000 | 2024-05-08 3:59PM EDT | 2024-05-24 | 1.56 | 1.55 | 1.63 | +0.92 | +143.75% | 2,358 | 1,274 | 20.39% |
| JPM240531C00200000 | 2024-05-08 3:59PM EDT | 2024-05-31 | 1.95 | 1.91 | 1.99 | +1.11 | +132.14% | 724 | 1,858 | 19.04% |
| JPM240607C00200000 | 2024-05-08 3:53PM EDT | 2024-06-07 | 2.74 | 2.38 | 2.48 | +1.55 | +130.25% | 144 | 638 | 19.05% |
| JPM240614C00200000 | 2024-05-08 3:55PM EDT | 2024-06-14 | 3.20 | 2.75 | 3.05 | +1.38 | +75.82% | 71 | 48 | 19.59% |
| JPM240621C00200000 | 2024-05-08 3:57PM EDT | 2024-06-21 | 3.40 | 3.35 | 3.45 | +1.43 | +72.59% | 2,928 | 11,350 | 19.51% |
| JPM240719C00200000 | 2024-05-08 3:59PM EDT | 2024-07-19 | 5.38 | 5.25 | 5.40 | +1.73 | +47.40% | 433 | 3,880 | 21.03% |
| JPM240816C00200000 | 2024-05-08 3:57PM EDT | 2024-08-16 | 6.75 | 6.65 | 6.75 | +1.80 | +36.36% | 91 | 2,089 | 21.20% |
| JPM240920C00200000 | 2024-05-08 3:35PM EDT | 2024-09-20 | 8.55 | 8.35 | 8.50 | +2.05 | +31.54% | 37 | 2,747 | 21.96% |
| JPM241018C00200000 | 2024-05-08 3:40PM EDT | 2024-10-18 | 10.03 | 9.70 | 9.90 | +2.18 | +27.77% | 54 | 1,689 | 22.67% |
| JPM241115C00200000 | 2024-05-08 3:29PM EDT | 2024-11-15 | 11.10 | 11.05 | 11.20 | +2.15 | +24.02% | 48 | 316 | 23.25% |
| JPM241220C00200000 | 2024-05-08 3:57PM EDT | 2024-12-20 | 12.85 | 12.50 | 12.75 | +2.05 | +18.98% | 5 | 1,019 | 23.90% |
| JPM250117C00200000 | 2024-05-08 3:51PM EDT | 2025-01-17 | 14.31 | 13.65 | 13.85 | +2.56 | +21.79% | 27 | 4,630 | 24.23% |
| JPM250321C00200000 | 2024-05-08 3:46PM EDT | 2025-03-21 | 16.40 | 14.70 | 16.45 | +2.67 | +19.45% | 2 | 1,286 | 25.26% |
| JPM250620C00200000 | 2024-05-08 3:42PM EDT | 2025-06-20 | 19.70 | 18.95 | 19.55 | +3.68 | +22.97% | 1 | 609 | 26.03% |
| JPM251219C00200000 | 2024-05-08 1:45PM EDT | 2025-12-19 | 22.90 | 24.00 | 24.90 | +1.10 | +5.05% | 8 | 550 | 27.05% |
| JPM260116C00200000 | 2024-05-08 11:29AM EDT | 2026-01-16 | 22.96 | 24.30 | 25.25 | +0.05 | +0.22% | 1 | 2,712 | 26.78% |
Putsfür10. Mai 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| JPM240510P00200000 | 2024-05-08 3:43PM EDT | 2024-05-10 | 4.05 | 2.88 | 5.85 | -3.75 | -48.08% | 2 | 10 | 55.08% |
| JPM240517P00200000 | 2024-05-08 3:56PM EDT | 2024-05-17 | 4.40 | 2.93 | 4.85 | -2.94 | -40.05% | 43 | 40 | 15.75% |
| JPM240524P00200000 | 2024-05-08 3:26PM EDT | 2024-05-24 | 5.50 | 5.35 | 5.55 | -4.50 | -45.00% | 4 | 47 | 17.35% |
| JPM240531P00200000 | 2024-05-07 10:18AM EDT | 2024-05-31 | 7.80 | 5.60 | 5.80 | 0.00 | - | 1 | 27 | 15.96% |
| JPM240607P00200000 | 2024-05-08 3:24PM EDT | 2024-06-07 | 5.50 | 5.90 | 6.25 | -3.67 | -40.02% | 3 | 11 | 16.24% |
| JPM240621P00200000 | 2024-05-08 3:58PM EDT | 2024-06-21 | 6.45 | 6.45 | 6.65 | -2.00 | -23.67% | 34 | 1,039 | 15.03% |
| JPM240719P00200000 | 2024-05-08 3:37PM EDT | 2024-07-19 | 8.60 | 8.60 | 8.75 | -1.65 | -16.10% | 48 | 845 | 18.10% |
| JPM240816P00200000 | 2024-05-08 3:58PM EDT | 2024-08-16 | 9.34 | 9.40 | 9.55 | -2.26 | -19.48% | 919 | 378 | 17.36% |
| JPM240920P00200000 | 2024-05-08 3:56PM EDT | 2024-09-20 | 10.10 | 10.30 | 10.45 | -1.90 | -15.83% | 2 | 1,702 | 16.87% |
| JPM241018P00200000 | 2024-05-03 12:52PM EDT | 2024-10-18 | 14.75 | 11.50 | 11.75 | 0.00 | - | 17 | 346 | 17.87% |
| JPM241115P00200000 | 2024-05-08 3:30PM EDT | 2024-11-15 | 12.45 | 12.30 | 12.55 | -0.95 | -7.09% | 9 | 270 | 17.94% |
| JPM241220P00200000 | 2024-05-08 3:49PM EDT | 2024-12-20 | 12.80 | 13.05 | 13.25 | -1.60 | -11.11% | 26 | 274 | 17.64% |
| JPM250117P00200000 | 2024-05-08 2:28PM EDT | 2025-01-17 | 14.50 | 13.95 | 14.20 | -0.86 | -5.60% | 16 | 272 | 18.10% |
| JPM250321P00200000 | 2024-04-23 11:37AM EDT | 2025-03-21 | 17.50 | 13.95 | 16.00 | 0.00 | - | 10 | 31 | 18.69% |
| JPM250620P00200000 | 2024-05-08 12:14PM EDT | 2025-06-20 | 18.25 | 15.85 | 17.95 | -1.75 | -8.75% | 39 | 926 | 18.84% |
| JPM251219P00200000 | 2024-04-25 10:00AM EDT | 2025-12-19 | 22.40 | 19.80 | 21.05 | 0.00 | - | 40 | 672 | 18.80% |
| JPM260116P00200000 | 2024-05-06 11:24AM EDT | 2026-01-16 | 23.10 | 20.60 | 22.35 | 0.00 | - | 1 | 73 | 19.65% |
