Italia markets open in 5 hours 18 minutes
Dow Jones
39.069,59 +4,29 (+0,01%) Nasdaq
16.920,79 +184,79 (+1,10%) Nikkei 225
38.694,98 +48,87 (+0,13%) EUR/USD
1,0853 +0,0004 (+0,03%) Bitcoin EUR
63.765,66 +2,74 (+0,00%) CMC Crypto 200
1.488,20 +20,10 (+1,37%)
JPMorgan Chase & Co. (JPM)
NYSE - NYSE Prezzo differito. Valuta in USD.
Aggiungi a watchlist
Alla chiusura: 04:00PM EDT
Dopo ore:
Prezzo d'esercizio:165.00
Opzioni d'acquistoper31 maggio 2024
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Domanda | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| JPM240531C00165000 | 2024-05-24 9:36AM EDT | 2024-05-31 | 33.20 | 35.20 | 36.30 | -3.46 | -9.44% | 1 | 1 | 69.53% |
| JPM240621C00165000 | 2024-05-24 3:44PM EDT | 2024-06-21 | 36.15 | 36.05 | 37.75 | +3.42 | +10.45% | 5 | 5,649 | 55.76% |
| JPM240628C00165000 | 2024-05-20 10:15AM EDT | 2024-06-28 | 39.39 | 34.80 | 38.05 | 0.00 | - | 2 | 2 | 60.23% |
| JPM240719C00165000 | 2024-05-23 12:39PM EDT | 2024-07-19 | 34.20 | 36.25 | 38.25 | 0.00 | - | 1 | 290 | 48.35% |
| JPM240816C00165000 | 2024-05-23 2:48PM EDT | 2024-08-16 | 33.34 | 36.70 | 38.45 | 0.00 | - | 1 | 134 | 40.23% |
| JPM240920C00165000 | 2024-05-23 10:26AM EDT | 2024-09-20 | 35.00 | 37.85 | 38.70 | 0.00 | - | 7 | 2,912 | 34.71% |
| JPM241018C00165000 | 2024-05-24 2:02PM EDT | 2024-10-18 | 38.50 | 38.40 | 39.30 | +0.70 | +1.85% | 3 | 78 | 33.26% |
| JPM241115C00165000 | 2024-04-15 3:03PM EDT | 2024-11-15 | 25.75 | 40.80 | 41.55 | 0.00 | - | 4 | 34 | 36.95% |
| JPM241220C00165000 | 2024-05-24 1:30PM EDT | 2024-12-20 | 40.12 | 40.10 | 41.20 | -4.51 | -10.11% | 2 | 231 | 32.82% |
| JPM250117C00165000 | 2024-05-24 11:19AM EDT | 2025-01-17 | 40.58 | 40.80 | 41.85 | +2.58 | +6.79% | 2 | 2,883 | 32.32% |
| JPM250321C00165000 | 2024-05-23 3:42PM EDT | 2025-03-21 | 39.43 | 42.20 | 43.25 | 0.00 | - | 1 | 446 | 31.49% |
| JPM250620C00165000 | 2024-05-09 2:27PM EDT | 2025-06-20 | 42.08 | 44.25 | 45.60 | 0.00 | - | 3 | 375 | 31.47% |
| JPM251219C00165000 | 2024-05-22 10:38AM EDT | 2025-12-19 | 49.62 | 47.35 | 49.50 | 0.00 | - | 54 | 449 | 31.06% |
| JPM260116C00165000 | 2024-05-24 9:43AM EDT | 2026-01-16 | 48.00 | 48.15 | 51.70 | +1.20 | +2.56% | 1 | 313 | 33.03% |
Opzioni di venditaper31 maggio 2024
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Domanda | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| JPM240531P00165000 | 2024-05-24 2:00PM EDT | 2024-05-31 | 0.01 | 0.00 | 0.02 | -0.01 | -50.00% | 50 | 185 | 59.38% |
| JPM240607P00165000 | 2024-05-24 1:03PM EDT | 2024-06-07 | 0.05 | 0.03 | 0.06 | +0.01 | +25.00% | 4 | 45 | 47.27% |
| JPM240614P00165000 | 2024-05-21 10:00AM EDT | 2024-06-14 | 0.07 | 0.05 | 0.07 | -0.02 | -22.22% | 5 | 27 | 38.38% |
| JPM240621P00165000 | 2024-05-24 3:45PM EDT | 2024-06-21 | 0.10 | 0.09 | 0.11 | -0.05 | -33.33% | 40 | 4,004 | 34.96% |
| JPM240628P00165000 | 2024-05-24 1:05PM EDT | 2024-06-28 | 0.14 | 0.11 | 0.19 | -0.05 | -26.32% | 3 | 56 | 33.79% |
| JPM240719P00165000 | 2024-05-24 11:25AM EDT | 2024-07-19 | 0.39 | 0.22 | 0.39 | -0.03 | -7.14% | 11 | 3,033 | 30.08% |
| JPM240816P00165000 | 2024-05-24 1:49PM EDT | 2024-08-16 | 0.57 | 0.54 | 0.58 | -0.04 | -6.56% | 1 | 564 | 26.47% |
| JPM240920P00165000 | 2024-05-24 3:40PM EDT | 2024-09-20 | 0.86 | 0.81 | 0.87 | -0.20 | -18.87% | 5 | 2,340 | 24.30% |
| JPM241018P00165000 | 2024-05-23 1:19PM EDT | 2024-10-18 | 1.57 | 1.27 | 1.39 | 0.00 | - | 75 | 356 | 24.63% |
| JPM241115P00165000 | 2024-05-22 11:28AM EDT | 2024-11-15 | 1.83 | 1.73 | 1.80 | 0.00 | - | 4 | 187 | 24.27% |
| JPM241220P00165000 | 2024-05-23 10:34AM EDT | 2024-12-20 | 2.51 | 2.08 | 2.24 | 0.00 | - | 5 | 763 | 23.67% |
| JPM250117P00165000 | 2024-05-23 12:14PM EDT | 2025-01-17 | 3.00 | 2.66 | 2.85 | 0.00 | - | 26 | 2,392 | 24.05% |
| JPM250321P00165000 | 2024-05-20 11:48AM EDT | 2025-03-21 | 3.50 | 3.25 | 3.65 | 0.00 | - | 21 | 678 | 23.33% |
| JPM250620P00165000 | 2024-05-24 3:02PM EDT | 2025-06-20 | 4.85 | 4.60 | 5.45 | -0.90 | -15.65% | 11 | 1,290 | 23.91% |
| JPM251219P00165000 | 2024-05-21 1:16PM EDT | 2025-12-19 | 8.01 | 6.90 | 7.70 | 0.00 | - | 10 | 475 | 23.02% |
| JPM260116P00165000 | 2024-05-23 12:33PM EDT | 2026-01-16 | 8.25 | 7.15 | 8.05 | 0.00 | - | 12 | 440 | 22.95% |
© 2024 Yahoo. Tutti i diritti riservati.