Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
---|---|---|---|---|---|---|---|---|---|---|
JPM240524C00220000 | 2024-05-17 3:50PM EDT | 2024-05-24 | 0.04 | 0.03 | 0.06 | -0.01 | -20.00% | 3 | 174 | 27.64% |
JPM240531C00220000 | 2024-05-17 10:57AM EDT | 2024-05-31 | 0.05 | 0.06 | 0.21 | -0.02 | -28.57% | 23 | 66 | 23.49% |
JPM240607C00220000 | 2024-05-17 3:28PM EDT | 2024-06-07 | 0.12 | 0.12 | 0.15 | +0.03 | +33.33% | 40 | 54 | 17.73% |
JPM240614C00220000 | 2024-05-17 11:04AM EDT | 2024-06-14 | 0.20 | 0.22 | 0.51 | +0.01 | +5.26% | 1 | 55 | 20.03% |
JPM240621C00220000 | 2024-05-17 3:57PM EDT | 2024-06-21 | 0.40 | 0.37 | 0.41 | +0.13 | +48.15% | 2,957 | 4,334 | 16.90% |
JPM240628C00220000 | 2024-05-17 2:15PM EDT | 2024-06-28 | 0.51 | 0.51 | 1.85 | -0.03 | -5.56% | 10 | 28 | 24.55% |
JPM240719C00220000 | 2024-05-17 3:58PM EDT | 2024-07-19 | 1.64 | 1.56 | 1.85 | +0.23 | +16.31% | 358 | 2,726 | 19.97% |
JPM240816C00220000 | 2024-05-17 3:40PM EDT | 2024-08-16 | 2.74 | 2.69 | 2.79 | +0.31 | +12.76% | 443 | 2,118 | 19.65% |
JPM240920C00220000 | 2024-05-17 3:56PM EDT | 2024-09-20 | 4.00 | 4.00 | 4.15 | +0.44 | +12.36% | 125 | 2,283 | 20.11% |
JPM241018C00220000 | 2024-05-17 3:51PM EDT | 2024-10-18 | 5.40 | 5.25 | 6.85 | +0.53 | +10.88% | 27 | 2,060 | 23.85% |
JPM241115C00220000 | 2024-05-17 2:20PM EDT | 2024-11-15 | 6.34 | 6.55 | 6.75 | +0.29 | +4.79% | 19 | 395 | 21.74% |
JPM241220C00220000 | 2024-05-17 3:44PM EDT | 2024-12-20 | 8.00 | 7.85 | 8.40 | +0.13 | +1.65% | 128 | 1,328 | 22.70% |
JPM250117C00220000 | 2024-05-17 3:45PM EDT | 2025-01-17 | 9.10 | 8.75 | 9.50 | +1.05 | +13.04% | 193 | 4,699 | 23.08% |
JPM250321C00220000 | 2024-05-17 3:22PM EDT | 2025-03-21 | 11.30 | 10.10 | 13.50 | +0.13 | +1.16% | 38 | 218 | 26.06% |
JPM250620C00220000 | 2024-05-16 2:34PM EDT | 2025-06-20 | 14.50 | 13.10 | 16.75 | +1.30 | +9.85% | 1 | 1,897 | 26.74% |
JPM251219C00220000 | 2024-05-17 12:43PM EDT | 2025-12-19 | 19.90 | 19.90 | 20.75 | +0.90 | +4.74% | 562 | 3,870 | 26.04% |
JPM260116C00220000 | 2024-05-16 3:18PM EDT | 2026-01-16 | 19.38 | 20.35 | 21.40 | 0.00 | - | 7 | 305 | 26.05% |
Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
---|---|---|---|---|---|---|---|---|---|---|
JPM240621P00220000 | 2024-05-17 12:12PM EDT | 2024-06-21 | 15.30 | 14.80 | 15.60 | -8.10 | -34.62% | 66 | 0 | 16.70% |
JPM240719P00220000 | 2024-05-17 2:09PM EDT | 2024-07-19 | 16.55 | 15.90 | 16.45 | -3.01 | -15.39% | 1 | 3 | 17.27% |
JPM240816P00220000 | 2024-05-17 11:44AM EDT | 2024-08-16 | 17.12 | 16.35 | 16.90 | -3.23 | -15.87% | 2 | 8 | 16.02% |
JPM240920P00220000 | 2024-05-16 3:08PM EDT | 2024-09-20 | 18.45 | 16.95 | 17.60 | 0.00 | - | 1 | 8 | 15.61% |
JPM241018P00220000 | 2024-05-15 1:44PM EDT | 2024-10-18 | 21.85 | 17.80 | 18.65 | 0.00 | - | 1 | 2 | 16.60% |
JPM241115P00220000 | 2024-05-10 1:11PM EDT | 2024-11-15 | 23.55 | 18.55 | 19.35 | 0.00 | - | 1 | 21 | 16.71% |
JPM241220P00220000 | 2024-05-17 2:36PM EDT | 2024-12-20 | 19.80 | 19.10 | 19.90 | -1.56 | -7.30% | 16 | 11 | 16.30% |
JPM250117P00220000 | 2024-05-16 1:33PM EDT | 2025-01-17 | 21.20 | 19.85 | 20.75 | 0.00 | - | 10 | 10 | 16.77% |
JPM250321P00220000 | 2024-05-17 3:26PM EDT | 2025-03-21 | 21.30 | 21.00 | 22.75 | -0.85 | -3.84% | 4 | 37 | 17.85% |
JPM250620P00220000 | 2024-05-16 1:31PM EDT | 2025-06-20 | 23.87 | 22.55 | 23.60 | 0.00 | - | 10 | 11 | 16.74% |
JPM260116P00220000 | 2024-05-17 11:10AM EDT | 2026-01-16 | 27.10 | 24.50 | 28.95 | -1.85 | -6.39% | 2 | 43 | 18.78% |