Italia markets closed
Dow Jones
38.035,39 -350,70 (-0,91%) Nasdaq
15.837,39 -145,69 (-0,91%) Nikkei 225
38.405,66 +470,90 (+1,24%) EUR/USD
1,0683 -0,0042 (-0,40%) Bitcoin EUR
58.726,11 -631,68 (-1,06%) CMC Crypto 200
1.293,73 -45,34 (-3,39%)
JPMorgan Chase & Co. (JPM)
NYSE - Nasdaq Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
In data: 12:31PM EDT. Mercato aperto.
Opzioni d'acquistoper3 maggio 2024
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| JPM240503C00155000 | 2024-04-29 10:36AM EDT | 155.00 | 39.11 | 38.00 | 40.30 | 0.00 | - | 1 | 0 | 154.64% |
| JPM240503C00160000 | 2024-04-12 3:32PM EDT | 160.00 | 24.40 | 32.60 | 35.25 | 0.00 | - | 12 | 10 | 129.54% |
| JPM240503C00165000 | 2024-04-04 2:28PM EDT | 165.00 | 33.72 | 28.05 | 30.15 | 0.00 | - | 4 | 0 | 118.36% |
| JPM240503C00167500 | 2024-04-25 10:26AM EDT | 167.50 | 24.85 | 25.45 | 27.75 | 0.00 | - | - | 2 | 109.77% |
| JPM240503C00170000 | 2024-04-29 10:02AM EDT | 170.00 | 23.70 | 23.10 | 23.50 | 0.00 | - | 10 | 30 | 73.14% |
| JPM240503C00172500 | 2024-04-19 12:43PM EDT | 172.50 | 11.85 | 20.60 | 21.45 | 0.00 | - | 1 | 2 | 75.59% |
| JPM240503C00175000 | 2024-04-30 9:48AM EDT | 175.00 | 19.25 | 18.15 | 18.75 | +0.30 | +1.58% | 1 | 48 | 65.38% |
| JPM240503C00177500 | 2024-04-25 3:39PM EDT | 177.50 | 16.10 | 15.60 | 16.30 | 0.00 | - | 2 | 86 | 58.01% |
| JPM240503C00180000 | 2024-04-29 10:10AM EDT | 180.00 | 13.90 | 13.15 | 13.55 | 0.00 | - | 5 | 169 | 53.47% |
| JPM240503C00182500 | 2024-04-30 10:49AM EDT | 182.50 | 12.70 | 10.65 | 11.30 | +0.80 | +6.72% | 10 | 531 | 51.47% |
| JPM240503C00185000 | 2024-04-30 12:01PM EDT | 185.00 | 8.55 | 8.35 | 8.65 | +0.21 | +2.52% | 45 | 4,304 | 39.75% |
| JPM240503C00187500 | 2024-04-30 11:44AM EDT | 187.50 | 6.25 | 5.95 | 6.25 | +0.35 | +5.93% | 18 | 969 | 32.89% |
| JPM240503C00190000 | 2024-04-30 11:56AM EDT | 190.00 | 4.14 | 3.80 | 4.00 | +0.32 | +8.38% | 114 | 2,715 | 27.05% |
| JPM240503C00192500 | 2024-04-30 12:16PM EDT | 192.50 | 2.14 | 2.10 | 2.14 | +0.05 | +2.39% | 549 | 1,813 | 23.22% |
| JPM240503C00195000 | 2024-04-30 12:15PM EDT | 195.00 | 0.93 | 0.92 | 0.95 | -0.08 | -8.08% | 2,699 | 3,980 | 21.80% |
| JPM240503C00197500 | 2024-04-30 12:16PM EDT | 197.50 | 0.34 | 0.31 | 0.33 | -0.04 | -10.81% | 1,151 | 18,981 | 21.02% |
| JPM240503C00200000 | 2024-04-30 12:09PM EDT | 200.00 | 0.11 | 0.10 | 0.11 | -0.02 | -15.38% | 1,352 | 3,046 | 21.58% |
| JPM240503C00202500 | 2024-04-30 11:59AM EDT | 202.50 | 0.05 | 0.04 | 0.05 | 0.00 | - | 114 | 504 | 23.73% |
| JPM240503C00205000 | 2024-04-30 11:03AM EDT | 205.00 | 0.04 | 0.02 | 0.03 | 0.00 | - | 8 | 752 | 26.56% |
| JPM240503C00207500 | 2024-04-30 10:04AM EDT | 207.50 | 0.02 | 0.01 | 0.03 | 0.00 | - | 4 | 181 | 31.25% |
| JPM240503C00210000 | 2024-04-29 2:37PM EDT | 210.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 366 | 1,061 | 33.59% |
| JPM240503C00212500 | 2024-04-29 3:49PM EDT | 212.50 | 0.01 | 0.00 | 0.01 | 0.00 | - | 19 | 31 | 35.16% |
| JPM240503C00215000 | 2024-04-26 2:25PM EDT | 215.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 13 | 71 | 39.06% |
| JPM240503C00217500 | 2024-04-26 2:22PM EDT | 217.50 | 0.01 | 0.00 | 0.01 | 0.00 | - | 8 | 2 | 42.19% |
| JPM240503C00220000 | 2024-04-25 12:27PM EDT | 220.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 16 | 168 | 46.09% |
| JPM240503C00225000 | 2024-04-12 12:55PM EDT | 225.00 | 0.03 | 0.00 | 0.01 | 0.00 | - | 30 | 40 | 50.00% |
| JPM240503C00230000 | 2024-04-24 9:55AM EDT | 230.00 | 0.03 | 0.00 | 0.01 | 0.00 | - | 2 | 138 | 56.25% |
| JPM240503C00240000 | 2024-04-19 3:30PM EDT | 240.00 | 0.01 | 0.00 | 2.13 | 0.00 | - | 1 | 41 | 143.70% |
| JPM240503C00250000 | 2024-03-26 9:30AM EDT | 250.00 | 0.08 | 0.00 | 0.00 | 0.00 | - | 2 | 2 | 50.00% |
| JPM240503C00270000 | 2024-04-16 9:38AM EDT | 270.00 | 0.01 | 0.00 | 0.17 | 0.00 | - | - | 3 | 133.20% |
Opzioni di venditaper3 maggio 2024
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| JPM240503P00115000 | 2024-04-25 12:02PM EDT | 115.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | - | 1 | 156.25% |
| JPM240503P00130000 | 2024-04-19 1:31PM EDT | 130.00 | 0.01 | 0.00 | 2.07 | 0.00 | - | 1 | 0 | 242.87% |
| JPM240503P00135000 | 2024-04-19 10:42AM EDT | 135.00 | 0.02 | 0.00 | 2.13 | 0.00 | - | 2 | 2 | 225.00% |
| JPM240503P00140000 | 2024-04-22 12:31PM EDT | 140.00 | 0.02 | 0.00 | 2.13 | 0.00 | - | - | 3 | 206.25% |
| JPM240503P00145000 | 2024-04-29 9:49AM EDT | 145.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 5 | 150 | 90.63% |
| JPM240503P00150000 | 2024-04-25 10:04AM EDT | 150.00 | 0.04 | 0.00 | 0.75 | 0.00 | - | 1 | 498 | 136.33% |
| JPM240503P00155000 | 2024-04-26 10:48AM EDT | 155.00 | 0.01 | 0.00 | 0.05 | 0.00 | - | 10 | 66 | 82.03% |
| JPM240503P00157500 | 2024-04-25 3:13PM EDT | 157.50 | 0.02 | 0.00 | 0.05 | 0.00 | - | 17 | 22 | 76.56% |
| JPM240503P00160000 | 2024-04-29 2:13PM EDT | 160.00 | 0.01 | 0.00 | 0.03 | 0.00 | - | 1 | 464 | 67.19% |
| JPM240503P00162500 | 2024-04-26 3:10PM EDT | 162.50 | 0.01 | 0.00 | 0.05 | 0.00 | - | 201 | 262 | 66.02% |
| JPM240503P00165000 | 2024-04-29 11:48AM EDT | 165.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 262 | 595 | 54.69% |
| JPM240503P00167500 | 2024-04-30 9:55AM EDT | 167.50 | 0.05 | 0.01 | 0.05 | +0.03 | +150.00% | 6 | 156 | 56.64% |
| JPM240503P00170000 | 2024-04-30 10:01AM EDT | 170.00 | 0.02 | 0.01 | 0.03 | 0.00 | - | 10 | 545 | 51.56% |
| JPM240503P00172500 | 2024-04-29 3:46PM EDT | 172.50 | 0.03 | 0.00 | 0.03 | 0.00 | - | 126 | 431 | 46.09% |
| JPM240503P00175000 | 2024-04-30 11:57AM EDT | 175.00 | 0.03 | 0.03 | 0.04 | -0.02 | -40.00% | 386 | 446 | 42.58% |
| JPM240503P00177500 | 2024-04-30 11:31AM EDT | 177.50 | 0.04 | 0.04 | 0.05 | -0.01 | -20.00% | 16 | 335 | 38.28% |
| JPM240503P00180000 | 2024-04-30 11:30AM EDT | 180.00 | 0.05 | 0.05 | 0.06 | -0.02 | -28.57% | 27 | 1,322 | 33.79% |
| JPM240503P00182500 | 2024-04-30 11:07AM EDT | 182.50 | 0.06 | 0.06 | 0.08 | -0.03 | -33.33% | 14 | 393 | 29.49% |
| JPM240503P00185000 | 2024-04-30 11:56AM EDT | 185.00 | 0.11 | 0.11 | 0.12 | -0.04 | -26.67% | 103 | 1,538 | 25.49% |
| JPM240503P00187500 | 2024-04-30 12:11PM EDT | 187.50 | 0.23 | 0.21 | 0.23 | -0.06 | -20.69% | 180 | 1,641 | 22.36% |
| JPM240503P00190000 | 2024-04-30 12:16PM EDT | 190.00 | 0.53 | 0.53 | 0.55 | -0.08 | -12.50% | 1,911 | 2,868 | 20.46% |
| JPM240503P00192500 | 2024-04-30 12:11PM EDT | 192.50 | 1.26 | 1.25 | 1.26 | -0.04 | -3.08% | 1,778 | 2,320 | 18.70% |
| JPM240503P00195000 | 2024-04-30 12:15PM EDT | 195.00 | 2.58 | 2.53 | 2.58 | -0.17 | -6.18% | 552 | 1,542 | 16.90% |
| JPM240503P00197500 | 2024-04-30 11:56AM EDT | 197.50 | 4.10 | 4.40 | 4.65 | -0.55 | -11.83% | 28 | 65 | 17.24% |
| JPM240503P00200000 | 2024-04-30 10:21AM EDT | 200.00 | 5.75 | 6.65 | 6.95 | -1.48 | -20.47% | 11 | 42 | 0.00% |
| JPM240503P00202500 | 2024-04-29 10:47AM EDT | 202.50 | 8.44 | 9.15 | 9.55 | 0.00 | - | 1 | 0 | 25.20% |
| JPM240503P00205000 | 2024-04-25 10:29AM EDT | 205.00 | 12.70 | 11.15 | 12.00 | 0.00 | - | 4 | 0 | 25.20% |
| JPM240503P00210000 | 2024-04-22 10:47AM EDT | 210.00 | 22.40 | 16.00 | 17.05 | 0.00 | - | 5 | 0 | 40.04% |
| JPM240503P00215000 | 2024-04-24 12:57PM EDT | 215.00 | 23.50 | 21.60 | 21.90 | 0.00 | - | - | 0 | 0.00% |
| JPM240503P00220000 | 2024-04-05 9:30AM EDT | 220.00 | 22.35 | 25.65 | 27.05 | 0.00 | - | 2 | 0 | 58.20% |
© 2024 Yahoo. Tutti i diritti riservati.