Italia markets open in 4 hours 36 minutes
Dow Jones
39.872,99 +66,22 (+0,17%) Nasdaq
16.832,62 +37,75 (+0,22%) Nikkei 225
38.752,69 -194,24 (-0,50%) EUR/USD
1,0864 +0,0005 (+0,04%) Bitcoin EUR
64.695,23 -614,68 (-0,94%) CMC Crypto 200
1.527,33 +38,79 (+2,61%)
JPMorgan Chase & Co. (JPM)
NYSE - NYSE Prezzo differito. Valuta in USD.
Aggiungi a watchlist
Alla chiusura: 04:00PM EDT
Dopo ore:
Opzioni d'acquistoper24 maggio 2024
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Domanda | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| JPM240524C00110000 | 2024-05-21 11:48AM EDT | 110.00 | 88.00 | 87.70 | 91.40 | +2.20 | +2.56% | 5 | 10 | 239.06% |
| JPM240524C00150000 | 2024-05-20 10:49AM EDT | 150.00 | 53.97 | 47.60 | 51.40 | 0.00 | - | 25 | 35 | 247.85% |
| JPM240524C00155000 | 2024-05-08 11:41AM EDT | 155.00 | 38.11 | 42.60 | 46.45 | 0.00 | - | 1 | 41 | 90.63% |
| JPM240524C00160000 | 2024-05-16 10:36AM EDT | 160.00 | 43.20 | 37.65 | 41.45 | 0.00 | - | 1 | 26 | 96.88% |
| JPM240524C00165000 | 2024-05-03 10:07AM EDT | 165.00 | 25.60 | 32.65 | 36.35 | 0.00 | - | 1 | 1 | 181.40% |
| JPM240524C00170000 | 2024-05-17 12:57PM EDT | 170.00 | 34.74 | 27.95 | 31.35 | 0.00 | - | 10 | 18 | 88.87% |
| JPM240524C00172500 | 2024-05-09 3:53PM EDT | 172.50 | 25.53 | 25.15 | 28.90 | 0.00 | - | 4 | 2 | 54.69% |
| JPM240524C00175000 | 2024-05-17 11:45AM EDT | 175.00 | 29.55 | 23.15 | 26.25 | 0.00 | - | 1 | 34 | 79.30% |
| JPM240524C00180000 | 2024-05-20 11:18AM EDT | 180.00 | 23.90 | 18.30 | 21.45 | 0.00 | - | 6 | 212 | 74.51% |
| JPM240524C00182500 | 2024-05-20 3:31PM EDT | 182.50 | 13.84 | 15.70 | 18.85 | 0.00 | - | 60 | 100 | 61.91% |
| JPM240524C00185000 | 2024-05-21 10:02AM EDT | 185.00 | 13.40 | 13.40 | 16.40 | +1.14 | +9.30% | 3 | 429 | 59.52% |
| JPM240524C00187500 | 2024-05-17 10:56AM EDT | 187.50 | 16.64 | 10.65 | 13.85 | 0.00 | - | 2 | 25 | 86.16% |
| JPM240524C00190000 | 2024-05-21 3:50PM EDT | 190.00 | 10.00 | 9.30 | 10.15 | +4.00 | +66.67% | 110 | 420 | 49.95% |
| JPM240524C00192500 | 2024-05-21 3:50PM EDT | 192.50 | 7.47 | 6.75 | 8.65 | +3.47 | +86.75% | 27 | 245 | 59.96% |
| JPM240524C00195000 | 2024-05-21 3:50PM EDT | 195.00 | 5.15 | 4.40 | 5.00 | +3.07 | +147.60% | 660 | 1,713 | 27.56% |
| JPM240524C00197500 | 2024-05-21 3:59PM EDT | 197.50 | 2.79 | 2.66 | 3.05 | +1.90 | +213.48% | 5,895 | 2,678 | 26.03% |
| JPM240524C00200000 | 2024-05-21 3:59PM EDT | 200.00 | 1.28 | 1.24 | 1.40 | +0.92 | +255.56% | 18,043 | 8,157 | 22.53% |
| JPM240524C00202500 | 2024-05-21 3:59PM EDT | 202.50 | 0.46 | 0.44 | 0.50 | +0.34 | +283.33% | 11,903 | 7,883 | 21.41% |
| JPM240524C00205000 | 2024-05-21 3:59PM EDT | 205.00 | 0.15 | 0.15 | 0.16 | +0.09 | +150.00% | 6,595 | 7,099 | 21.92% |
| JPM240524C00207500 | 2024-05-21 3:59PM EDT | 207.50 | 0.07 | 0.06 | 0.07 | +0.02 | +40.00% | 2,364 | 4,282 | 24.41% |
| JPM240524C00210000 | 2024-05-21 3:53PM EDT | 210.00 | 0.03 | 0.03 | 0.04 | +0.02 | +200.00% | 1,847 | 4,452 | 27.74% |
| JPM240524C00212500 | 2024-05-21 2:23PM EDT | 212.50 | 0.01 | 0.02 | 0.03 | -0.02 | -66.67% | 115 | 979 | 31.64% |
| JPM240524C00215000 | 2024-05-21 3:08PM EDT | 215.00 | 0.02 | 0.01 | 0.09 | 0.00 | - | 173 | 1,599 | 43.36% |
| JPM240524C00217500 | 2024-05-21 3:32PM EDT | 217.50 | 0.01 | 0.00 | 0.01 | 0.00 | - | 235 | 1,656 | 36.72% |
| JPM240524C00220000 | 2024-05-21 3:55PM EDT | 220.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 4 | 180 | 44.14% |
| JPM240524C00222500 | 2024-05-13 2:09PM EDT | 222.50 | 0.02 | 0.00 | 0.01 | 0.00 | - | 200 | 60 | 45.31% |
| JPM240524C00225000 | 2024-05-21 9:38AM EDT | 225.00 | 0.01 | 0.00 | 0.01 | -0.01 | -50.00% | 1 | 283 | 49.22% |
| JPM240524C00230000 | 2024-05-21 3:52PM EDT | 230.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 5 | 506 | 53.13% |
| JPM240524C00235000 | 2024-05-21 9:48AM EDT | 235.00 | 0.02 | 0.00 | 0.01 | +0.01 | +100.00% | 5 | 11 | 60.94% |
| JPM240524C00240000 | 2024-05-16 12:16PM EDT | 240.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 805 | 835 | 68.75% |
| JPM240524C00245000 | 2024-05-16 10:20AM EDT | 245.00 | 0.01 | 0.00 | 1.87 | 0.00 | - | - | 6 | 152.88% |
| JPM240524C00250000 | 2024-05-09 3:40PM EDT | 250.00 | 0.01 | 0.00 | 2.12 | 0.00 | - | 5 | 5 | 168.75% |
Opzioni di venditaper24 maggio 2024
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Domanda | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| JPM240524P00110000 | 2024-05-20 2:40PM EDT | 110.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 13 | 16 | 206.25% |
| JPM240524P00115000 | 2024-05-20 10:27AM EDT | 115.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 3 | 4 | 187.50% |
| JPM240524P00120000 | 2024-04-17 11:08AM EDT | 120.00 | 0.05 | 0.00 | 2.13 | 0.00 | - | - | 1 | 346.09% |
| JPM240524P00125000 | 2024-04-11 12:43PM EDT | 125.00 | 0.17 | 0.00 | 0.13 | 0.00 | - | - | 1 | 208.59% |
| JPM240524P00135000 | 2024-04-29 12:52PM EDT | 135.00 | 0.03 | 0.00 | 0.21 | 0.00 | - | - | 0 | 188.28% |
| JPM240524P00145000 | 2024-05-20 3:52PM EDT | 145.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 200 | 209 | 121.88% |
| JPM240524P00150000 | 2024-05-20 3:56PM EDT | 150.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1,007 | 1,000 | 103.13% |
| JPM240524P00155000 | 2024-05-20 3:58PM EDT | 155.00 | 0.01 | 0.00 | 0.25 | 0.00 | - | 25 | 111 | 130.86% |
| JPM240524P00160000 | 2024-05-21 3:30PM EDT | 160.00 | 0.01 | 0.00 | 0.22 | 0.00 | - | 100 | 107 | 114.26% |
| JPM240524P00165000 | 2024-05-21 3:57PM EDT | 165.00 | 0.01 | 0.00 | 0.02 | -0.01 | -50.00% | 37 | 185 | 75.00% |
| JPM240524P00167500 | 2024-05-21 3:55PM EDT | 167.50 | 0.02 | 0.00 | 0.02 | +0.01 | +100.00% | 290 | 399 | 70.31% |
| JPM240524P00170000 | 2024-05-21 3:43PM EDT | 170.00 | 0.03 | 0.00 | 0.03 | +0.01 | +50.00% | 413 | 649 | 67.19% |
| JPM240524P00172500 | 2024-05-21 3:33PM EDT | 172.50 | 0.03 | 0.01 | 0.03 | +0.01 | +50.00% | 288 | 939 | 63.28% |
| JPM240524P00175000 | 2024-05-20 3:52PM EDT | 175.00 | 0.22 | 0.01 | 0.03 | +0.20 | +1,000.00% | 1 | 1,595 | 57.81% |
| JPM240524P00177500 | 2024-05-21 9:44AM EDT | 177.50 | 0.01 | 0.01 | 0.04 | -0.02 | -66.67% | 5 | 872 | 53.91% |
| JPM240524P00180000 | 2024-05-21 3:58PM EDT | 180.00 | 0.04 | 0.00 | 0.04 | 0.00 | - | 6,556 | 4,609 | 51.17% |
| JPM240524P00182500 | 2024-05-21 3:16PM EDT | 182.50 | 0.03 | 0.03 | 0.05 | -0.03 | -50.00% | 3,592 | 568 | 46.48% |
| JPM240524P00185000 | 2024-05-21 3:57PM EDT | 185.00 | 0.05 | 0.03 | 0.06 | -0.03 | -37.50% | 74 | 607 | 41.41% |
| JPM240524P00187500 | 2024-05-21 3:41PM EDT | 187.50 | 0.06 | 0.05 | 0.06 | -0.07 | -53.85% | 165 | 415 | 35.16% |
| JPM240524P00190000 | 2024-05-21 3:56PM EDT | 190.00 | 0.07 | 0.05 | 0.08 | -0.18 | -72.00% | 2,563 | 1,915 | 30.27% |
| JPM240524P00192500 | 2024-05-21 3:46PM EDT | 192.50 | 0.09 | 0.07 | 0.10 | -0.50 | -84.75% | 3,291 | 2,193 | 24.61% |
| JPM240524P00195000 | 2024-05-21 3:59PM EDT | 195.00 | 0.19 | 0.17 | 0.20 | -1.07 | -84.92% | 14,504 | 3,799 | 20.75% |
| JPM240524P00197500 | 2024-05-21 3:59PM EDT | 197.50 | 0.57 | 0.52 | 0.57 | -2.13 | -78.89% | 14,213 | 4,015 | 18.75% |
| JPM240524P00200000 | 2024-05-21 3:59PM EDT | 200.00 | 1.50 | 1.39 | 1.54 | -3.20 | -68.09% | 2,205 | 4,433 | 17.80% |
| JPM240524P00202500 | 2024-05-21 3:56PM EDT | 202.50 | 3.08 | 3.15 | 3.40 | -3.87 | -55.68% | 58 | 2,703 | 19.92% |
| JPM240524P00205000 | 2024-05-21 3:54PM EDT | 205.00 | 5.46 | 5.20 | 5.85 | -3.34 | -37.95% | 34 | 564 | 27.88% |
| JPM240524P00207500 | 2024-05-21 2:23PM EDT | 207.50 | 9.25 | 6.80 | 8.95 | -0.25 | -2.63% | 8 | 247 | 49.66% |
| JPM240524P00210000 | 2024-05-20 2:34PM EDT | 210.00 | 12.60 | 8.85 | 12.00 | 0.00 | - | 120 | 64 | 69.58% |
| JPM240524P00212500 | 2024-05-21 2:59PM EDT | 212.50 | 14.50 | 11.90 | 14.55 | +5.85 | +67.63% | 25 | 48 | 79.69% |
| JPM240524P00220000 | 2024-05-15 3:41PM EDT | 220.00 | 18.85 | 18.75 | 22.15 | 0.00 | - | - | 0 | 107.03% |
| JPM240524P00222500 | 2024-05-16 2:28PM EDT | 222.50 | 20.25 | 21.35 | 24.70 | 0.00 | - | - | 0 | 53.91% |
| JPM240524P00230000 | 2024-05-20 12:34PM EDT | 230.00 | 29.30 | 28.75 | 32.30 | 0.00 | - | 80 | 0 | 67.58% |
© 2024 Yahoo. Tutti i diritti riservati.