Italia markets closed
FTSE MIB
35.398,82 -11,31 (-0,03%) Dow Jones
40.003,59 +134,21 (+0,34%) Nasdaq
16.685,97 -12,35 (-0,07%) Nikkei 225
38.787,38 -132,88 (-0,34%) Petrolio
80,00 +0,77 (+0,97%) Bitcoin EUR
61.710,41 +76,93 (+0,12%)
JPMorgan Chase & Co. (JPM)
NYSE - Nasdaq Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
Alla chiusura: 04:00PM EDT
Dopo ore:
Prezzo d'esercizio:230.00
Opzioni d'acquistoper24 maggio 2024
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| JPM240524C00230000 | 2024-04-22 11:07AM EDT | 2024-05-24 | 0.05 | 0.01 | 0.02 | 0.00 | - | 1 | 1 | 36.33% |
| JPM240531C00230000 | 2024-04-16 1:07PM EDT | 2024-05-31 | 0.11 | 0.01 | 0.06 | 0.00 | - | - | 2 | 28.22% |
| JPM240621C00230000 | 2024-05-17 3:53PM EDT | 2024-06-21 | 0.06 | 0.05 | 0.07 | 0.00 | - | 4,189 | 21,057 | 17.87% |
| JPM240719C00230000 | 2024-05-17 3:53PM EDT | 2024-07-19 | 0.53 | 0.41 | 0.55 | +0.14 | +35.90% | 34 | 1,170 | 19.26% |
| JPM240816C00230000 | 2024-05-17 3:58PM EDT | 2024-08-16 | 1.08 | 0.88 | 1.14 | +0.23 | +27.06% | 1,036 | 958 | 19.30% |
| JPM240920C00230000 | 2024-05-17 3:40PM EDT | 2024-09-20 | 1.85 | 1.81 | 2.11 | +0.26 | +16.35% | 53 | 3,406 | 19.87% |
| JPM241018C00230000 | 2024-05-17 3:30PM EDT | 2024-10-18 | 2.85 | 2.74 | 2.98 | +0.30 | +11.76% | 13 | 4,127 | 20.37% |
| JPM241115C00230000 | 2024-05-17 12:30PM EDT | 2024-11-15 | 3.75 | 3.80 | 4.20 | +0.25 | +7.14% | 24 | 154 | 21.54% |
| JPM241220C00230000 | 2024-05-17 3:37PM EDT | 2024-12-20 | 5.00 | 4.65 | 5.15 | +0.60 | +13.64% | 2 | 1,029 | 21.59% |
| JPM250117C00230000 | 2024-05-17 3:59PM EDT | 2025-01-17 | 6.00 | 5.50 | 6.60 | +0.60 | +11.11% | 37 | 2,386 | 22.86% |
| JPM250321C00230000 | 2024-05-17 11:14AM EDT | 2025-03-21 | 8.00 | 7.85 | 8.20 | +0.42 | +5.54% | 39 | 1,091 | 22.79% |
| JPM250620C00230000 | 2024-05-16 12:50PM EDT | 2025-06-20 | 10.62 | 9.55 | 11.00 | 0.00 | - | 98 | 1,799 | 23.56% |
| JPM251219C00230000 | 2024-05-17 12:44PM EDT | 2025-12-19 | 16.00 | 15.90 | 16.50 | +0.90 | +5.96% | 42 | 801 | 25.06% |
| JPM260116C00230000 | 2024-05-17 2:27PM EDT | 2026-01-16 | 16.27 | 16.40 | 17.75 | +2.02 | +14.18% | 28 | 293 | 25.69% |
Opzioni di venditaper24 maggio 2024
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| JPM240621P00230000 | 2024-05-17 11:48AM EDT | 2024-06-21 | 25.90 | 24.75 | 27.20 | +0.10 | +0.39% | 12 | 9 | 37.38% |
| JPM240719P00230000 | 2024-05-17 3:31PM EDT | 2024-07-19 | 25.19 | 24.75 | 25.60 | -0.46 | -1.79% | 25 | 95 | 17.87% |
| JPM240816P00230000 | 2024-04-17 3:52PM EDT | 2024-08-16 | 49.67 | 24.90 | 25.65 | 0.00 | - | 1 | 0 | 15.25% |
| JPM240920P00230000 | 2024-05-10 10:38AM EDT | 2024-09-20 | 31.00 | 25.15 | 25.95 | 0.00 | - | 1 | 1 | 14.62% |
| JPM241018P00230000 | 2024-05-15 11:56AM EDT | 2024-10-18 | 29.95 | 25.60 | 26.55 | 0.00 | - | 2 | 2 | 15.55% |
| JPM241115P00230000 | 2024-05-15 1:48PM EDT | 2024-11-15 | 30.75 | 26.05 | 26.80 | 0.00 | - | 19 | 30 | 15.08% |
| JPM241220P00230000 | 2024-04-03 2:07PM EDT | 2024-12-20 | 33.20 | 38.65 | 40.30 | 0.00 | - | 1 | 0 | 38.81% |
| JPM250117P00230000 | 2024-04-25 12:04PM EDT | 2025-01-17 | 37.20 | 26.95 | 27.75 | 0.00 | - | 2 | 7 | 15.23% |
| JPM250321P00230000 | 2024-04-04 11:38AM EDT | 2025-03-21 | 33.05 | 37.85 | 41.90 | 0.00 | - | 2 | 0 | 34.74% |
| JPM250620P00230000 | 2024-05-15 12:26PM EDT | 2025-06-20 | 32.50 | 29.10 | 29.85 | 0.00 | - | 20 | 20 | 15.20% |
| JPM260116P00230000 | 2024-05-16 12:37PM EDT | 2026-01-16 | 32.65 | 31.15 | 33.95 | 0.00 | - | 8 | 38 | 16.79% |
© 2024 Yahoo. Tutti i diritti riservati.