Italia markets close in 19 minutes
FTSE MIB
34.703,03 +212,32 (+0,62%) Dow Jones
39.069,59 +4,29 (+0,01%) Nasdaq
16.920,79 +184,79 (+1,10%) Nikkei 225
38.900,02 +253,91 (+0,66%) Petrolio
78,48 +0,76 (+0,98%) Bitcoin EUR
64.246,20 +462,10 (+0,72%)
JPMorgan Chase & Co. (JPM)
NYSE - NYSE Prezzo differito. Valuta in USD.
Aggiungi a watchlist
Alla chiusura: 04:00PM EDT
Dopo ore:
Prezzo d'esercizio:210.00
Opzioni d'acquistoper31 maggio 2024
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Domanda | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| JPM240531C00210000 | 2024-05-24 3:49PM EDT | 2024-05-31 | 0.03 | 0.03 | 0.05 | 0.00 | - | 123 | 1,900 | 20.12% |
| JPM240607C00210000 | 2024-05-24 3:59PM EDT | 2024-06-07 | 0.17 | 0.15 | 0.18 | +0.06 | +54.55% | 155 | 2,426 | 16.60% |
| JPM240614C00210000 | 2024-05-24 3:54PM EDT | 2024-06-14 | 0.42 | 0.42 | 0.48 | +0.17 | +68.00% | 371 | 1,572 | 17.02% |
| JPM240621C00210000 | 2024-05-24 3:59PM EDT | 2024-06-21 | 0.72 | 0.69 | 0.74 | +0.30 | +71.43% | 1,333 | 26,765 | 16.70% |
| JPM240628C00210000 | 2024-05-24 3:52PM EDT | 2024-06-28 | 1.07 | 0.97 | 1.32 | +0.38 | +55.07% | 24 | 469 | 18.38% |
| JPM240705C00210000 | 2024-05-24 3:52PM EDT | 2024-07-05 | 1.31 | 1.16 | 1.58 | +0.31 | +31.00% | 12 | 0 | 18.01% |
| JPM240719C00210000 | 2024-05-24 3:58PM EDT | 2024-07-19 | 2.51 | 2.51 | 2.59 | +0.76 | +43.43% | 479 | 8,359 | 19.53% |
| JPM240816C00210000 | 2024-05-24 2:40PM EDT | 2024-08-16 | 3.75 | 3.85 | 3.95 | +0.88 | +30.66% | 192 | 3,507 | 19.89% |
| JPM240920C00210000 | 2024-05-24 3:53PM EDT | 2024-09-20 | 5.40 | 5.40 | 5.50 | +1.15 | +27.06% | 123 | 5,086 | 20.33% |
| JPM241018C00210000 | 2024-05-24 3:49PM EDT | 2024-10-18 | 6.73 | 6.80 | 6.95 | +1.38 | +25.79% | 98 | 2,360 | 21.27% |
| JPM241115C00210000 | 2024-05-24 3:16PM EDT | 2024-11-15 | 8.10 | 8.20 | 8.40 | +1.30 | +19.12% | 46 | 1,351 | 22.18% |
| JPM241220C00210000 | 2024-05-24 3:54PM EDT | 2024-12-20 | 9.66 | 9.70 | 9.90 | +1.38 | +16.67% | 97 | 1,428 | 22.76% |
| JPM250117C00210000 | 2024-05-24 3:59PM EDT | 2025-01-17 | 10.90 | 10.80 | 11.00 | +1.38 | +14.50% | 146 | 4,758 | 23.10% |
| JPM250321C00210000 | 2024-05-24 1:15PM EDT | 2025-03-21 | 12.55 | 12.60 | 13.75 | +1.04 | +9.04% | 6 | 671 | 24.34% |
| JPM250620C00210000 | 2024-05-24 9:50AM EDT | 2025-06-20 | 15.12 | 15.75 | 16.45 | +1.12 | +8.00% | 1 | 1,542 | 24.58% |
| JPM251219C00210000 | 2024-05-23 9:32AM EDT | 2025-12-19 | 20.33 | 21.40 | 22.05 | 0.00 | - | 7 | 644 | 25.88% |
| JPM260116C00210000 | 2024-05-24 10:01AM EDT | 2026-01-16 | 21.25 | 21.40 | 23.55 | -0.75 | -3.41% | 5 | 740 | 26.73% |
Opzioni di venditaper31 maggio 2024
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Domanda | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| JPM240531P00210000 | 2024-05-20 9:45AM EDT | 2024-05-31 | 6.30 | 8.60 | 10.00 | 0.00 | - | 30 | 5 | 37.55% |
| JPM240607P00210000 | 2024-05-20 1:27PM EDT | 2024-06-07 | 10.90 | 8.30 | 10.55 | 0.00 | - | 34 | 0 | 29.93% |
| JPM240614P00210000 | 2024-05-24 1:56PM EDT | 2024-06-14 | 10.00 | 8.55 | 10.80 | +1.50 | +17.65% | 2 | 84 | 25.64% |
| JPM240621P00210000 | 2024-05-23 2:37PM EDT | 2024-06-21 | 13.47 | 8.70 | 9.80 | 0.00 | - | 2 | 55 | 14.82% |
| JPM240628P00210000 | 2024-05-23 1:14PM EDT | 2024-06-28 | 12.39 | 9.10 | 11.10 | 0.00 | - | 1 | 11 | 21.06% |
| JPM240705P00210000 | 2024-05-23 1:14PM EDT | 2024-07-05 | 12.89 | 8.70 | 11.70 | 0.00 | - | - | 1 | 21.89% |
| JPM240719P00210000 | 2024-05-23 2:14PM EDT | 2024-07-19 | 14.65 | 10.70 | 11.80 | 0.00 | - | 2 | 436 | 19.23% |
| JPM240816P00210000 | 2024-05-24 1:27PM EDT | 2024-08-16 | 12.56 | 11.75 | 12.45 | -0.94 | -6.96% | 4 | 304 | 17.59% |
| JPM240920P00210000 | 2024-05-20 1:31PM EDT | 2024-09-20 | 13.90 | 12.45 | 13.35 | 0.00 | - | 39 | 137 | 16.94% |
| JPM241018P00210000 | 2024-05-20 2:42PM EDT | 2024-10-18 | 16.33 | 12.85 | 14.50 | 0.00 | - | 58 | 159 | 17.67% |
| JPM241115P00210000 | 2024-05-20 1:53PM EDT | 2024-11-15 | 16.16 | 14.40 | 16.10 | 0.00 | - | 44 | 89 | 19.23% |
| JPM241220P00210000 | 2024-05-20 3:49PM EDT | 2024-12-20 | 18.20 | 15.15 | 16.10 | 0.00 | - | 109 | 272 | 17.54% |
| JPM250117P00210000 | 2024-05-20 11:10AM EDT | 2025-01-17 | 14.75 | 16.05 | 16.95 | 0.00 | - | 12 | 279 | 17.83% |
| JPM250321P00210000 | 2024-05-22 11:10AM EDT | 2025-03-21 | 18.35 | 17.00 | 17.90 | 0.00 | - | 1 | 109 | 17.19% |
| JPM250620P00210000 | 2024-05-20 11:44AM EDT | 2025-06-20 | 17.90 | 19.20 | 20.05 | 0.00 | - | 18 | 263 | 17.70% |
| JPM251219P00210000 | 2024-05-24 10:54AM EDT | 2025-12-19 | 23.70 | 22.10 | 23.35 | -0.37 | -1.54% | 40 | 441 | 17.94% |
| JPM260116P00210000 | 2024-05-21 10:48AM EDT | 2026-01-16 | 24.00 | 22.60 | 24.15 | 0.00 | - | 6 | 18 | 18.29% |
© 2024 Yahoo. Tutti i diritti riservati.