Italia markets close in 3 hours 58 minutes
FTSE MIB
34.763,67 +271,26 (+0,79%) Dow Jones
38.686,32 +574,82 (+1,51%) Nasdaq
16.735,02 -2,08 (-0,01%) Nikkei 225
38.923,03 +435,13 (+1,13%) Petrolio
77,12 +0,13 (+0,17%) Bitcoin EUR
63.830,73 +1.506,50 (+2,42%)
JPMorgan Chase & Co. (JPM)
NYSE - NYSE Prezzo differito. Valuta in USD.
Aggiungi a watchlist
Alla chiusura: 04:01PM EDT
Preborsa:
Opzioni d'acquistoper7 giugno 2024
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Domanda | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| JPM240607C00140000 | 2024-05-17 2:22PM EDT | 140.00 | 64.46 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 0.00% |
| JPM240607C00165000 | 2024-05-30 12:17PM EDT | 165.00 | 34.49 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 0.00% |
| JPM240607C00170000 | 2024-05-30 12:18PM EDT | 170.00 | 29.42 | 0.00 | 0.00 | 0.00 | - | 1 | 3 | 0.00% |
| JPM240607C00175000 | 2024-05-22 9:36AM EDT | 175.00 | 24.53 | 0.00 | 0.00 | 0.00 | - | - | 1 | 0.00% |
| JPM240607C00177500 | 2024-05-24 2:51PM EDT | 177.50 | 22.91 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 0.00% |
| JPM240607C00180000 | 2024-05-31 11:36AM EDT | 180.00 | 20.10 | 0.00 | 0.00 | 0.00 | - | 1 | 51 | 0.00% |
| JPM240607C00182500 | 2024-05-31 3:49PM EDT | 182.50 | 19.95 | 0.00 | 0.00 | 0.00 | - | 36 | 36 | 0.00% |
| JPM240607C00185000 | 2024-05-30 12:18PM EDT | 185.00 | 14.47 | 0.00 | 0.00 | 0.00 | - | 3 | 43 | 0.00% |
| JPM240607C00187500 | 2024-05-31 2:22PM EDT | 187.50 | 14.25 | 0.00 | 0.00 | 0.00 | - | 1 | 4 | 0.00% |
| JPM240607C00190000 | 2024-05-31 3:25PM EDT | 190.00 | 12.30 | 0.00 | 0.00 | 0.00 | - | 45 | 87 | 0.00% |
| JPM240607C00192500 | 2024-05-31 3:58PM EDT | 192.50 | 10.55 | 0.00 | 0.00 | 0.00 | - | 404 | 302 | 0.00% |
| JPM240607C00195000 | 2024-05-31 3:59PM EDT | 195.00 | 8.65 | 0.00 | 0.00 | 0.00 | - | 30 | 671 | 0.00% |
| JPM240607C00197500 | 2024-05-31 3:59PM EDT | 197.50 | 6.25 | 0.00 | 0.00 | 0.00 | - | 1,103 | 1,196 | 0.00% |
| JPM240607C00200000 | 2024-05-31 3:59PM EDT | 200.00 | 4.05 | 0.00 | 0.00 | 0.00 | - | 2,250 | 3,631 | 0.00% |
| JPM240607C00202500 | 2024-05-31 3:59PM EDT | 202.50 | 2.30 | 0.00 | 0.00 | 0.00 | - | 3,738 | 2,409 | 0.00% |
| JPM240607C00205000 | 2024-05-31 3:59PM EDT | 205.00 | 1.10 | 0.00 | 0.00 | 0.00 | - | 2,858 | 2,788 | 3.13% |
| JPM240607C00207500 | 2024-05-31 3:59PM EDT | 207.50 | 0.43 | 0.00 | 0.00 | 0.00 | - | 476 | 533 | 6.25% |
| JPM240607C00210000 | 2024-05-31 3:59PM EDT | 210.00 | 0.13 | 0.00 | 0.00 | 0.00 | - | 401 | 2,241 | 6.25% |
| JPM240607C00212500 | 2024-05-31 3:58PM EDT | 212.50 | 0.06 | 0.00 | 0.00 | 0.00 | - | 9 | 28 | 12.50% |
| JPM240607C00215000 | 2024-05-31 3:55PM EDT | 215.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 122 | 343 | 12.50% |
| JPM240607C00217500 | 2024-05-28 11:52AM EDT | 217.50 | 0.02 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 12.50% |
| JPM240607C00220000 | 2024-05-31 10:51AM EDT | 220.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 23 | 94 | 12.50% |
| JPM240607C00222500 | 2024-05-21 1:32PM EDT | 222.50 | 0.04 | 0.00 | 0.00 | 0.00 | - | - | 1 | 12.50% |
| JPM240607C00225000 | 2024-05-31 12:58PM EDT | 225.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 34 | 25.00% |
| JPM240607C00227500 | 2024-05-31 3:30PM EDT | 227.50 | 0.01 | 0.00 | 0.00 | 0.00 | - | 18 | 224 | 25.00% |
| JPM240607C00230000 | 2024-05-31 2:37PM EDT | 230.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 30 | 100 | 25.00% |
| JPM240607C00235000 | 2024-05-30 1:50PM EDT | 235.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 11 | 25.00% |
Opzioni di venditaper7 giugno 2024
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Domanda | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| JPM240607P00110000 | 2024-05-28 3:45PM EDT | 110.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 15 | 61 | 50.00% |
| JPM240607P00115000 | 2024-05-31 9:39AM EDT | 115.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 100 | 100 | 50.00% |
| JPM240607P00125000 | 2024-05-23 2:21PM EDT | 125.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 2 | 2 | 50.00% |
| JPM240607P00150000 | 2024-05-29 10:43AM EDT | 150.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 10 | 13 | 50.00% |
| JPM240607P00155000 | 2024-05-31 2:53PM EDT | 155.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 10 | 203 | 50.00% |
| JPM240607P00160000 | 2024-05-31 11:34AM EDT | 160.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 23 | 6,044 | 50.00% |
| JPM240607P00165000 | 2024-05-31 2:13PM EDT | 165.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 2,089 | 2,108 | 50.00% |
| JPM240607P00170000 | 2024-05-31 2:29PM EDT | 170.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 193 | 643 | 25.00% |
| JPM240607P00172500 | 2024-05-31 3:09PM EDT | 172.50 | 0.03 | 0.00 | 0.00 | 0.00 | - | 25 | 22 | 25.00% |
| JPM240607P00175000 | 2024-05-31 3:34PM EDT | 175.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 147 | 323 | 25.00% |
| JPM240607P00177500 | 2024-05-31 2:58PM EDT | 177.50 | 0.06 | 0.00 | 0.00 | 0.00 | - | 11 | 237 | 25.00% |
| JPM240607P00180000 | 2024-05-31 3:55PM EDT | 180.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 89 | 606 | 25.00% |
| JPM240607P00182500 | 2024-05-31 3:55PM EDT | 182.50 | 0.06 | 0.00 | 0.00 | 0.00 | - | 493 | 556 | 25.00% |
| JPM240607P00185000 | 2024-05-31 3:55PM EDT | 185.00 | 0.08 | 0.00 | 0.00 | 0.00 | - | 191 | 765 | 12.50% |
| JPM240607P00187500 | 2024-05-31 3:57PM EDT | 187.50 | 0.10 | 0.00 | 0.00 | 0.00 | - | 53 | 260 | 12.50% |
| JPM240607P00190000 | 2024-05-31 3:55PM EDT | 190.00 | 0.11 | 0.00 | 0.00 | 0.00 | - | 466 | 824 | 12.50% |
| JPM240607P00192500 | 2024-05-31 3:56PM EDT | 192.50 | 0.13 | 0.00 | 0.00 | 0.00 | - | 253 | 2,042 | 12.50% |
| JPM240607P00195000 | 2024-05-31 3:59PM EDT | 195.00 | 0.20 | 0.00 | 0.00 | 0.00 | - | 1,222 | 1,523 | 6.25% |
| JPM240607P00197500 | 2024-05-31 3:59PM EDT | 197.50 | 0.38 | 0.00 | 0.00 | 0.00 | - | 1,158 | 1,517 | 6.25% |
| JPM240607P00200000 | 2024-05-31 3:59PM EDT | 200.00 | 0.75 | 0.00 | 0.00 | 0.00 | - | 1,837 | 1,745 | 3.13% |
| JPM240607P00202500 | 2024-05-31 3:59PM EDT | 202.50 | 1.56 | 0.00 | 0.00 | 0.00 | - | 422 | 430 | 0.20% |
| JPM240607P00205000 | 2024-05-31 3:57PM EDT | 205.00 | 2.74 | 0.00 | 0.00 | 0.00 | - | 3 | 107 | 0.00% |
| JPM240607P00207500 | 2024-05-21 9:31AM EDT | 207.50 | 10.25 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| JPM240607P00210000 | 2024-05-31 3:57PM EDT | 210.00 | 6.80 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 0.00% |
© 2024 Yahoo. Tutti i diritti riservati.