Italia markets close in 4 hours 47 minutes
FTSE MIB
34.003,57 +374,36 (+1,11%) Dow Jones
38.675,68 +449,98 (+1,18%) Nasdaq
16.156,33 +315,33 (+1,99%) Nikkei 225
38.236,07 -38,03 (-0,10%) Petrolio
78,92 +0,81 (+1,04%) Bitcoin EUR
59.780,54 +643,07 (+1,09%)
JPMorgan Chase & Co. (JPM)
NYSE - NYSE Prezzo differito. Valuta in USD.
Aggiungi a watchlist
Alla chiusura: 04:00PM EDT
Preborsa:
Opzioni d'acquistoper10 maggio 2024
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| JPM240510C00155000 | 2024-04-29 10:36AM EDT | 155.00 | 39.31 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| JPM240510C00170000 | 2024-04-26 12:49PM EDT | 170.00 | 24.53 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| JPM240510C00172500 | 2024-04-25 12:32PM EDT | 172.50 | 21.71 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| JPM240510C00175000 | 2024-05-02 1:55PM EDT | 175.00 | 16.35 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| JPM240510C00177500 | 2024-05-03 9:32AM EDT | 177.50 | 14.92 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| JPM240510C00180000 | 2024-05-03 1:50PM EDT | 180.00 | 11.10 | 0.00 | 0.00 | 0.00 | - | 18 | 0 | 0.00% |
| JPM240510C00182500 | 2024-05-03 3:00PM EDT | 182.50 | 8.19 | 0.00 | 0.00 | 0.00 | - | 49 | 0 | 0.00% |
| JPM240510C00185000 | 2024-05-03 3:49PM EDT | 185.00 | 5.78 | 0.00 | 0.00 | 0.00 | - | 34 | 0 | 0.00% |
| JPM240510C00187500 | 2024-05-03 3:59PM EDT | 187.50 | 3.75 | 0.00 | 0.00 | 0.00 | - | 177 | 0 | 0.00% |
| JPM240510C00190000 | 2024-05-03 3:59PM EDT | 190.00 | 2.07 | 0.00 | 0.00 | 0.00 | - | 2,193 | 0 | 0.00% |
| JPM240510C00192500 | 2024-05-03 3:59PM EDT | 192.50 | 0.93 | 0.00 | 0.00 | 0.00 | - | 3,064 | 0 | 3.13% |
| JPM240510C00195000 | 2024-05-03 3:59PM EDT | 195.00 | 0.29 | 0.00 | 0.00 | 0.00 | - | 1,961 | 0 | 6.25% |
| JPM240510C00197500 | 2024-05-03 3:58PM EDT | 197.50 | 0.07 | 0.00 | 0.00 | 0.00 | - | 753 | 0 | 6.25% |
| JPM240510C00200000 | 2024-05-03 3:59PM EDT | 200.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 462 | 0 | 12.50% |
| JPM240510C00202500 | 2024-05-03 1:09PM EDT | 202.50 | 0.02 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 12.50% |
| JPM240510C00205000 | 2024-05-03 10:42AM EDT | 205.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| JPM240510C00207500 | 2024-05-01 3:52PM EDT | 207.50 | 0.03 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 12.50% |
| JPM240510C00210000 | 2024-05-01 2:46PM EDT | 210.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| JPM240510C00212500 | 2024-04-30 2:30PM EDT | 212.50 | 0.03 | 0.00 | 0.00 | 0.00 | - | - | 0 | 25.00% |
| JPM240510C00215000 | 2024-05-03 12:40PM EDT | 215.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| JPM240510C00220000 | 2024-04-29 12:00PM EDT | 220.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 25.00% |
| JPM240510C00225000 | 2024-04-30 9:43AM EDT | 225.00 | 0.06 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 25.00% |
| JPM240510C00230000 | 2024-04-16 3:37PM EDT | 230.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 17 | 0 | 25.00% |
| JPM240510C00240000 | 2024-04-04 9:30AM EDT | 240.00 | 0.09 | 0.00 | 0.11 | 0.00 | - | 1 | 1 | 82.03% |
| JPM240510C00255000 | 2024-04-04 1:20PM EDT | 255.00 | 0.03 | 0.00 | 0.11 | 0.00 | - | 1 | 1 | 100.39% |
Opzioni di venditaper10 maggio 2024
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| JPM240510P00135000 | 2024-04-29 2:00PM EDT | 135.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 50.00% |
| JPM240510P00140000 | 2024-05-02 11:44AM EDT | 140.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 50.00% |
| JPM240510P00150000 | 2024-05-03 12:53PM EDT | 150.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 9 | 0 | 50.00% |
| JPM240510P00155000 | 2024-05-03 2:23PM EDT | 155.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 21 | 0 | 50.00% |
| JPM240510P00160000 | 2024-05-02 9:40AM EDT | 160.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| JPM240510P00162500 | 2024-05-03 1:42PM EDT | 162.50 | 0.02 | 0.00 | 0.00 | 0.00 | - | 47 | 0 | 25.00% |
| JPM240510P00165000 | 2024-05-03 2:12PM EDT | 165.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 66 | 0 | 25.00% |
| JPM240510P00167500 | 2024-05-03 11:29AM EDT | 167.50 | 0.04 | 0.00 | 0.00 | 0.00 | - | 17 | 0 | 25.00% |
| JPM240510P00170000 | 2024-05-03 3:59PM EDT | 170.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 236 | 0 | 25.00% |
| JPM240510P00172500 | 2024-05-03 12:59PM EDT | 172.50 | 0.05 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 25.00% |
| JPM240510P00175000 | 2024-05-03 1:34PM EDT | 175.00 | 0.06 | 0.00 | 0.00 | 0.00 | - | 30 | 0 | 12.50% |
| JPM240510P00177500 | 2024-05-03 3:20PM EDT | 177.50 | 0.08 | 0.00 | 0.00 | 0.00 | - | 229 | 0 | 12.50% |
| JPM240510P00180000 | 2024-05-03 3:59PM EDT | 180.00 | 0.09 | 0.00 | 0.00 | 0.00 | - | 355 | 0 | 12.50% |
| JPM240510P00182500 | 2024-05-03 3:56PM EDT | 182.50 | 0.14 | 0.00 | 0.00 | 0.00 | - | 155 | 0 | 6.25% |
| JPM240510P00185000 | 2024-05-03 3:59PM EDT | 185.00 | 0.25 | 0.00 | 0.00 | 0.00 | - | 964 | 0 | 6.25% |
| JPM240510P00187500 | 2024-05-03 3:57PM EDT | 187.50 | 0.58 | 0.00 | 0.00 | 0.00 | - | 2,973 | 0 | 3.13% |
| JPM240510P00190000 | 2024-05-03 3:59PM EDT | 190.00 | 1.30 | 0.00 | 0.00 | 0.00 | - | 1,812 | 0 | 0.78% |
| JPM240510P00192500 | 2024-05-03 3:56PM EDT | 192.50 | 2.75 | 0.00 | 0.00 | 0.00 | - | 569 | 0 | 0.00% |
| JPM240510P00195000 | 2024-05-03 3:53PM EDT | 195.00 | 4.80 | 0.00 | 0.00 | 0.00 | - | 74 | 0 | 0.00% |
| JPM240510P00197500 | 2024-05-03 10:24AM EDT | 197.50 | 7.80 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| JPM240510P00200000 | 2024-05-02 9:37AM EDT | 200.00 | 8.15 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| JPM240510P00202500 | 2024-05-02 10:09AM EDT | 202.50 | 11.70 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| JPM240510P00205000 | 2024-04-17 2:06PM EDT | 205.00 | 24.45 | 0.00 | 0.00 | 0.00 | - | 15 | 0 | 0.00% |
| JPM240510P00210000 | 2024-04-17 2:06PM EDT | 210.00 | 28.85 | 0.00 | 0.00 | 0.00 | - | 16 | 0 | 0.00% |
| JPM240510P00220000 | 2024-04-17 3:52PM EDT | 220.00 | 39.72 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| JPM240510P00225000 | 2024-04-17 3:52PM EDT | 225.00 | 44.74 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
© 2024 Yahoo. Tutti i diritti riservati.