Deutsche Märkte öffnen in 7 Stunden 50 Minuten
Nikkei 225
38.202,37 -632,73 (-1,63%) Dow Jones 30
39.056,39 +172,13 (+0,44%) Bitcoin EUR
57.186,79 -1.416,75 (-2,42%) CMC Crypto 200
1.307,04 +12,37 (+0,96%) 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:220.00
Callsfür10. Mai 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| JPM240510C00220000 | 2024-04-29 12:00PM EDT | 2024-05-10 | 0.03 | 0.00 | 0.01 | 0.00 | - | 3 | 86 | 48.44% |
| JPM240517C00220000 | 2024-05-06 2:58PM EDT | 2024-05-17 | 0.02 | 0.00 | 0.02 | 0.00 | - | 1 | 9,764 | 28.52% |
| JPM240524C00220000 | 2024-05-08 10:48AM EDT | 2024-05-24 | 0.02 | 0.01 | 0.15 | +0.01 | +100.00% | 1 | 168 | 28.91% |
| JPM240531C00220000 | 2024-05-06 9:42AM EDT | 2024-05-31 | 0.01 | 0.03 | 0.05 | 0.00 | - | 3 | 60 | 20.61% |
| JPM240621C00220000 | 2024-05-08 3:40PM EDT | 2024-06-21 | 0.18 | 0.15 | 0.17 | +0.10 | +125.00% | 54 | 2,596 | 18.14% |
| JPM240719C00220000 | 2024-05-08 3:38PM EDT | 2024-07-19 | 0.73 | 0.67 | 0.70 | +0.35 | +92.11% | 37 | 1,901 | 19.18% |
| JPM240816C00220000 | 2024-05-08 3:53PM EDT | 2024-08-16 | 1.43 | 1.24 | 1.34 | +0.66 | +85.71% | 38 | 766 | 19.51% |
| JPM240920C00220000 | 2024-05-08 3:36PM EDT | 2024-09-20 | 2.24 | 2.15 | 2.24 | +0.60 | +36.59% | 19 | 1,911 | 19.90% |
| JPM241018C00220000 | 2024-05-08 3:03PM EDT | 2024-10-18 | 2.98 | 3.10 | 3.25 | +0.70 | +30.70% | 11 | 1,580 | 20.86% |
| JPM241115C00220000 | 2024-05-08 3:26PM EDT | 2024-11-15 | 4.10 | 4.05 | 4.15 | +0.75 | +22.39% | 146 | 137 | 21.34% |
| JPM241220C00220000 | 2024-05-08 11:41AM EDT | 2024-12-20 | 4.25 | 5.10 | 5.25 | +0.10 | +2.41% | 18 | 1,286 | 21.81% |
| JPM250117C00220000 | 2024-05-08 3:52PM EDT | 2025-01-17 | 6.42 | 6.05 | 6.25 | +1.62 | +33.75% | 4 | 4,190 | 22.38% |
| JPM250321C00220000 | 2024-05-06 1:25PM EDT | 2025-03-21 | 6.20 | 7.40 | 9.35 | 0.00 | - | 22 | 204 | 24.77% |
| JPM250620C00220000 | 2024-05-01 3:45PM EDT | 2025-06-20 | 11.10 | 10.40 | 11.50 | 0.00 | - | 1 | 1,028 | 24.61% |
| JPM251219C00220000 | 2024-05-08 3:41PM EDT | 2025-12-19 | 15.98 | 15.55 | 17.25 | +2.33 | +17.07% | 6 | 3,442 | 26.44% |
| JPM260116C00220000 | 2024-05-06 2:43PM EDT | 2026-01-16 | 13.92 | 16.00 | 17.95 | 0.00 | - | 1 | 295 | 26.53% |
Putsfür10. Mai 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| JPM240510P00220000 | 2024-04-17 3:52PM EDT | 2024-05-10 | 24.10 | 23.45 | 25.35 | -15.62 | -39.33% | 10 | 0 | 58.20% |
| JPM240517P00220000 | 2024-04-22 11:14AM EDT | 2024-05-17 | 33.10 | 23.70 | 24.95 | 0.00 | - | 3 | 0 | 49.90% |
| JPM240621P00220000 | 2024-04-30 12:43PM EDT | 2024-06-21 | 27.48 | 24.05 | 25.80 | 0.00 | - | 2 | 0 | 29.96% |
| JPM240719P00220000 | 2024-05-07 9:33AM EDT | 2024-07-19 | 27.26 | 23.90 | 24.70 | 0.00 | - | 1 | 1 | 16.41% |
| JPM240816P00220000 | 2024-04-11 2:08PM EDT | 2024-08-16 | 24.81 | 24.20 | 25.65 | 0.00 | - | 45 | 0 | 19.36% |
| JPM240920P00220000 | 2024-04-30 12:49PM EDT | 2024-09-20 | 24.75 | 24.35 | 24.90 | -2.81 | -10.20% | 1 | 4 | 13.29% |
| JPM241018P00220000 | 2024-04-10 10:56AM EDT | 2024-10-18 | 25.67 | 25.10 | 25.55 | 0.00 | - | 55 | 0 | 14.84% |
| JPM241115P00220000 | 2024-04-30 1:02PM EDT | 2024-11-15 | 28.40 | 25.50 | 26.05 | 0.00 | - | 7 | 20 | 15.28% |
| JPM241220P00220000 | 2024-04-29 10:00AM EDT | 2024-12-20 | 28.00 | 24.85 | 26.35 | 0.00 | - | 3 | 3 | 14.84% |
| JPM250117P00220000 | 2024-04-30 11:50AM EDT | 2025-01-17 | 28.55 | 26.10 | 27.00 | 0.00 | - | 1 | 1 | 15.49% |
| JPM250321P00220000 | 2024-04-01 12:04PM EDT | 2025-03-21 | 26.40 | 26.70 | 30.25 | 0.00 | - | 1 | 14 | 19.51% |
| JPM250620P00220000 | 2024-03-28 2:17PM EDT | 2025-06-20 | 27.05 | 29.60 | 30.85 | 0.00 | - | 10 | 10 | 18.05% |
| JPM260116P00220000 | 2024-05-06 3:29PM EDT | 2026-01-16 | 34.60 | 31.35 | 32.00 | 0.00 | - | 22 | 21 | 15.96% |
