Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Domanda | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
---|---|---|---|---|---|---|---|---|---|---|
JPM240531C00185000 | 2024-05-24 9:45AM EDT | 2024-05-31 | 13.86 | 15.30 | 16.35 | +0.96 | +7.44% | 3 | 601 | 55.81% |
JPM240607C00185000 | 2024-05-24 3:58PM EDT | 2024-06-07 | 15.68 | 14.15 | 17.50 | -4.49 | -22.26% | 15 | 24 | 50.35% |
JPM240614C00185000 | 2024-05-22 2:30PM EDT | 2024-06-14 | 14.37 | 14.75 | 18.00 | 0.00 | - | 1 | 19 | 44.12% |
JPM240621C00185000 | 2024-05-24 3:28PM EDT | 2024-06-21 | 16.33 | 15.70 | 17.15 | +3.08 | +23.25% | 13 | 5,219 | 31.57% |
JPM240628C00185000 | 2024-05-22 2:30PM EDT | 2024-06-28 | 15.07 | 15.05 | 18.70 | 0.00 | - | 1 | 5 | 37.53% |
JPM240719C00185000 | 2024-05-24 3:52PM EDT | 2024-07-19 | 17.56 | 17.60 | 18.20 | +3.34 | +23.49% | 24 | 2,484 | 27.09% |
JPM240816C00185000 | 2024-05-23 11:53AM EDT | 2024-08-16 | 16.69 | 18.85 | 19.05 | 0.00 | - | 11 | 942 | 25.04% |
JPM240920C00185000 | 2024-05-24 3:09PM EDT | 2024-09-20 | 20.19 | 20.55 | 20.80 | +2.04 | +11.24% | 13 | 2,876 | 25.83% |
JPM241018C00185000 | 2024-05-21 2:52PM EDT | 2024-10-18 | 20.15 | 21.40 | 22.15 | 0.00 | - | 6 | 730 | 26.41% |
JPM241115C00185000 | 2024-05-24 3:56PM EDT | 2024-11-15 | 22.86 | 22.80 | 23.10 | +0.01 | +0.04% | 1 | 222 | 26.19% |
JPM241220C00185000 | 2024-05-22 10:23AM EDT | 2024-12-20 | 24.10 | 24.10 | 24.80 | 0.00 | - | 6 | 583 | 27.10% |
JPM250117C00185000 | 2024-05-24 2:22PM EDT | 2025-01-17 | 25.00 | 25.10 | 25.90 | +2.20 | +9.65% | 3 | 3,918 | 27.37% |
JPM250321C00185000 | 2024-05-24 10:07AM EDT | 2025-03-21 | 26.38 | 27.25 | 28.10 | +0.78 | +3.05% | 2 | 98 | 27.69% |
JPM250620C00185000 | 2024-05-21 11:02AM EDT | 2025-06-20 | 30.25 | 30.25 | 31.10 | 0.00 | - | 1 | 682 | 28.23% |
JPM251219C00185000 | 2024-05-20 2:17PM EDT | 2025-12-19 | 33.20 | 35.00 | 35.95 | 0.00 | - | 1 | 180 | 28.58% |
JPM260116C00185000 | 2024-05-22 2:03PM EDT | 2026-01-16 | 35.20 | 35.30 | 37.25 | 0.00 | - | 3 | 396 | 29.28% |
Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Domanda | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
---|---|---|---|---|---|---|---|---|---|---|
JPM240531P00185000 | 2024-05-24 3:46PM EDT | 2024-05-31 | 0.06 | 0.05 | 0.07 | -0.08 | -57.14% | 62 | 718 | 35.16% |
JPM240607P00185000 | 2024-05-24 2:08PM EDT | 2024-06-07 | 0.16 | 0.13 | 0.16 | -0.12 | -42.86% | 11 | 799 | 26.17% |
JPM240614P00185000 | 2024-05-24 1:51PM EDT | 2024-06-14 | 0.28 | 0.25 | 0.28 | -0.21 | -42.86% | 129 | 382 | 23.34% |
JPM240621P00185000 | 2024-05-24 3:54PM EDT | 2024-06-21 | 0.38 | 0.35 | 0.38 | -0.33 | -46.48% | 75 | 6,750 | 21.41% |
JPM240628P00185000 | 2024-05-24 3:55PM EDT | 2024-06-28 | 0.52 | 0.38 | 0.66 | -0.38 | -42.22% | 17 | 298 | 21.92% |
JPM240705P00185000 | 2024-05-24 3:38PM EDT | 2024-07-05 | 0.68 | 0.64 | 0.79 | +0.68 | - | 3 | 0 | 20.97% |
JPM240719P00185000 | 2024-05-24 3:47PM EDT | 2024-07-19 | 1.50 | 1.40 | 1.49 | -0.63 | -29.58% | 307 | 2,252 | 22.19% |
JPM240816P00185000 | 2024-05-24 3:53PM EDT | 2024-08-16 | 2.16 | 2.05 | 2.14 | -0.72 | -25.00% | 30 | 1,382 | 20.66% |
JPM240920P00185000 | 2024-05-24 11:36AM EDT | 2024-09-20 | 3.08 | 2.79 | 2.90 | -0.65 | -17.43% | 23 | 1,724 | 19.67% |
JPM241018P00185000 | 2024-05-22 1:05PM EDT | 2024-10-18 | 4.20 | 3.90 | 4.00 | 0.00 | - | 5 | 752 | 20.53% |
JPM241115P00185000 | 2024-05-24 3:56PM EDT | 2024-11-15 | 4.82 | 4.70 | 4.85 | -0.98 | -16.90% | 18 | 883 | 20.73% |
JPM241220P00185000 | 2024-05-24 10:28AM EDT | 2024-12-20 | 5.81 | 5.35 | 5.50 | -0.74 | -11.30% | 1 | 166 | 20.21% |
JPM250117P00185000 | 2024-05-23 2:07PM EDT | 2025-01-17 | 7.62 | 6.30 | 6.45 | 0.00 | - | 64 | 1,813 | 20.73% |
JPM250321P00185000 | 2024-05-23 2:07PM EDT | 2025-03-21 | 8.75 | 6.90 | 7.70 | 0.00 | - | 64 | 227 | 20.43% |
JPM250620P00185000 | 2024-05-24 2:08PM EDT | 2025-06-20 | 9.30 | 8.60 | 9.85 | -0.55 | -5.58% | 1 | 1,419 | 20.85% |
JPM251219P00185000 | 2024-05-22 10:59AM EDT | 2025-12-19 | 12.80 | 12.25 | 13.35 | 0.00 | - | 1 | 225 | 21.10% |
JPM260116P00185000 | 2024-05-24 11:33AM EDT | 2026-01-16 | 13.10 | 12.55 | 13.30 | -0.75 | -5.42% | 2 | 102 | 20.55% |