Deutsche Märkte geschlossen
DAX
18.498,38 +68,33 (+0,37%) Euro Stoxx 50
5.038,17 +22,07 (+0,44%) Dow Jones 30
38.990,29 +106,03 (+0,27%) Gold
2.322,50 -1,70 (-0,07%) EUR/USD
1,0746 -0,0013 (-0,12%) Bitcoin EUR
58.164,58 -881,07 (-1,49%)
JPMorgan Chase & Co. (JPM)
NYSE - Nasdaq Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Ab 01:49PM EDT. Markt geöffnet.
Strike:230.00
Callsfür10. Mai 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| JPM240510C00230000 | 2024-04-16 3:37PM EDT | 2024-05-10 | 0.03 | 0.00 | 0.21 | 0.00 | - | 17 | 32 | 88.67% |
| JPM240517C00230000 | 2024-05-03 2:07PM EDT | 2024-05-17 | 0.12 | 0.00 | 0.03 | 0.00 | - | 10 | 562 | 41.41% |
| JPM240524C00230000 | 2024-04-22 11:07AM EDT | 2024-05-24 | 0.05 | 0.00 | 0.12 | 0.00 | - | 1 | 1 | 37.99% |
| JPM240531C00230000 | 2024-04-16 1:07PM EDT | 2024-05-31 | 0.11 | 0.00 | 0.16 | 0.00 | - | - | 2 | 33.40% |
| JPM240621C00230000 | 2024-05-07 1:02PM EDT | 2024-06-21 | 0.04 | 0.01 | 0.08 | 0.00 | - | 2 | 21,000 | 22.02% |
| JPM240719C00230000 | 2024-05-06 11:34AM EDT | 2024-07-19 | 0.13 | 0.15 | 0.17 | 0.00 | - | 2 | 595 | 19.34% |
| JPM240816C00230000 | 2024-05-08 1:04PM EDT | 2024-08-16 | 0.38 | 0.36 | 0.38 | +0.07 | +22.58% | 2 | 915 | 18.97% |
| JPM240920C00230000 | 2024-05-08 11:10AM EDT | 2024-09-20 | 0.68 | 0.74 | 0.78 | +0.08 | +13.33% | 28 | 3,348 | 19.03% |
| JPM241018C00230000 | 2024-05-08 10:33AM EDT | 2024-10-18 | 1.22 | 1.32 | 1.37 | +0.01 | +0.83% | 1 | 272 | 19.98% |
| JPM241115C00230000 | 2024-05-01 12:50PM EDT | 2024-11-15 | 2.07 | 1.91 | 1.96 | 0.00 | - | 4 | 129 | 20.47% |
| JPM241220C00230000 | 2024-05-07 12:15PM EDT | 2024-12-20 | 2.45 | 2.64 | 2.70 | 0.00 | - | 1 | 1,001 | 20.84% |
| JPM250117C00230000 | 2024-05-08 12:18PM EDT | 2025-01-17 | 3.25 | 3.30 | 3.40 | +0.51 | +18.61% | 1 | 2,235 | 21.30% |
| JPM250321C00230000 | 2024-05-07 2:36PM EDT | 2025-03-21 | 4.20 | 4.65 | 4.85 | 0.00 | - | 58 | 1,041 | 21.83% |
| JPM250620C00230000 | 2024-05-06 3:24PM EDT | 2025-06-20 | 6.27 | 6.80 | 8.00 | 0.00 | - | 47 | 1,241 | 23.94% |
| JPM251219C00230000 | 2024-05-07 2:36PM EDT | 2025-12-19 | 10.60 | 11.20 | 11.70 | 0.00 | - | 21 | 703 | 24.11% |
| JPM260116C00230000 | 2024-05-02 1:45PM EDT | 2026-01-16 | 10.60 | 11.50 | 12.80 | -0.50 | -4.50% | 2 | 293 | 24.73% |
Putsfür10. Mai 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| JPM240517P00230000 | 2024-04-15 2:37PM EDT | 2024-05-17 | 46.65 | 35.50 | 36.75 | 0.00 | - | 650 | 0 | 50.98% |
| JPM240621P00230000 | 2024-05-07 9:41AM EDT | 2024-06-21 | 37.28 | 35.70 | 36.55 | +0.05 | +0.13% | 1 | 0 | 30.88% |
| JPM240719P00230000 | 2024-05-06 9:51AM EDT | 2024-07-19 | 38.70 | 35.65 | 36.70 | 0.00 | - | 1 | 0 | 25.55% |
| JPM240816P00230000 | 2024-04-17 3:52PM EDT | 2024-08-16 | 49.67 | 35.75 | 36.45 | 0.00 | - | 1 | 0 | 19.84% |
| JPM240920P00230000 | 2024-04-30 12:54PM EDT | 2024-09-20 | 37.45 | 35.65 | 36.70 | 0.00 | - | 2 | 0 | 18.74% |
| JPM241018P00230000 | 2024-04-11 10:06AM EDT | 2024-10-18 | 36.25 | 35.50 | 36.75 | 0.00 | - | 2 | 0 | 17.33% |
| JPM241115P00230000 | 2024-03-28 1:22PM EDT | 2024-11-15 | 32.05 | 34.80 | 36.95 | 0.00 | - | 1 | 0 | 16.93% |
| JPM241220P00230000 | 2024-04-03 2:07PM EDT | 2024-12-20 | 33.20 | 38.65 | 40.30 | 0.00 | - | 1 | 0 | 24.71% |
| JPM250117P00230000 | 2024-04-25 12:04PM EDT | 2025-01-17 | 37.20 | 36.10 | 37.00 | 0.00 | - | 2 | 7 | 14.89% |
| JPM250321P00230000 | 2024-04-04 11:38AM EDT | 2025-03-21 | 33.05 | 37.85 | 41.90 | 0.00 | - | 2 | 0 | 23.75% |
| JPM250620P00230000 | 2024-04-01 10:13AM EDT | 2025-06-20 | 34.15 | 38.60 | 39.20 | 0.00 | - | 2 | 0 | 16.54% |
| JPM260116P00230000 | 2024-05-07 2:47PM EDT | 2026-01-16 | 40.85 | 38.80 | 41.50 | 0.00 | - | 28 | 28 | 16.54% |
