Italia markets close in 5 hours 14 minutes
FTSE MIB
34.762,80 +270,39 (+0,78%) 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
76,77 -0,22 (-0,29%) Bitcoin EUR
63.788,77 +1.477,65 (+2,37%)
JPMorgan Chase & Co. (JPM)
NYSE - NYSE Prezzo differito. Valuta in USD.
Aggiungi a watchlist
Alla chiusura: 04:01PM EDT
Preborsa:
Opzioni d'acquistoper21 giugno 2024
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Domanda | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| JPM240621C00055000 | 2024-04-22 10:53AM EDT | 55.00 | 133.10 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| JPM240621C00060000 | 2024-04-03 3:04PM EDT | 60.00 | 138.60 | 129.55 | 131.35 | 0.00 | - | 2 | 1 | 0.00% |
| JPM240621C00065000 | 2023-07-05 9:41AM EDT | 65.00 | 80.63 | 91.30 | 93.35 | 0.00 | - | 2 | 5 | 0.00% |
| JPM240621C00070000 | 2024-04-03 1:58PM EDT | 70.00 | 129.30 | 119.00 | 123.05 | 0.00 | - | 10 | 4 | 0.00% |
| JPM240621C00075000 | 2024-02-23 10:39AM EDT | 75.00 | 109.25 | 120.55 | 123.80 | 0.00 | - | 1 | 18 | 0.00% |
| JPM240621C00080000 | 2024-05-15 9:58AM EDT | 80.00 | 121.98 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| JPM240621C00085000 | 2024-01-24 11:50AM EDT | 85.00 | 85.62 | 97.95 | 101.15 | 0.00 | - | 3 | 180 | 0.00% |
| JPM240621C00090000 | 2024-05-08 3:46PM EDT | 90.00 | 106.70 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| JPM240621C00095000 | 2024-01-31 1:48PM EDT | 95.00 | 82.28 | 89.35 | 91.25 | 0.00 | - | 1 | 349 | 0.00% |
| JPM240621C00100000 | 2024-05-14 1:37PM EDT | 100.00 | 100.50 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| JPM240621C00105000 | 2024-02-15 2:12PM EDT | 105.00 | 75.00 | 84.00 | 87.70 | 0.00 | - | 15 | 245 | 0.00% |
| JPM240621C00110000 | 2024-05-23 12:48PM EDT | 110.00 | 88.04 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| JPM240621C00115000 | 2024-04-16 9:34AM EDT | 115.00 | 69.18 | 87.50 | 88.05 | 0.00 | - | 5 | 178 | 108.79% |
| JPM240621C00120000 | 2024-05-17 12:43PM EDT | 120.00 | 85.27 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| JPM240621C00125000 | 2024-05-22 11:24AM EDT | 125.00 | 74.60 | 0.00 | 0.00 | 0.00 | - | 30 | 0 | 0.00% |
| JPM240621C00130000 | 2024-05-24 12:26PM EDT | 130.00 | 70.29 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| JPM240621C00135000 | 2024-05-24 9:53AM EDT | 135.00 | 64.02 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| JPM240621C00140000 | 2024-05-29 2:02PM EDT | 140.00 | 59.00 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| JPM240621C00145000 | 2024-05-28 3:34PM EDT | 145.00 | 55.03 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| JPM240621C00150000 | 2024-05-31 3:47PM EDT | 150.00 | 52.52 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 0.00% |
| JPM240621C00155000 | 2024-05-31 12:00PM EDT | 155.00 | 45.25 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| JPM240621C00160000 | 2024-05-31 1:58PM EDT | 160.00 | 41.11 | 0.00 | 0.00 | 0.00 | - | 21 | 0 | 0.00% |
| JPM240621C00165000 | 2024-05-31 3:38PM EDT | 165.00 | 37.20 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| JPM240621C00170000 | 2024-05-30 2:09PM EDT | 170.00 | 30.85 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| JPM240621C00175000 | 2024-05-31 3:08PM EDT | 175.00 | 27.10 | 0.00 | 0.00 | 0.00 | - | 9 | 0 | 0.00% |
| JPM240621C00177500 | 2024-05-31 2:42PM EDT | 177.50 | 24.85 | 0.00 | 0.00 | 0.00 | - | 9 | 0 | 0.00% |
| JPM240621C00180000 | 2024-05-31 3:24PM EDT | 180.00 | 22.70 | 0.00 | 0.00 | 0.00 | - | 35 | 0 | 0.00% |
| JPM240621C00185000 | 2024-05-31 3:49PM EDT | 185.00 | 18.10 | 0.00 | 0.00 | 0.00 | - | 28 | 0 | 0.00% |
| JPM240621C00187500 | 2024-05-22 10:36AM EDT | 187.50 | 14.76 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| JPM240621C00190000 | 2024-05-31 3:59PM EDT | 190.00 | 14.05 | 0.00 | 0.00 | 0.00 | - | 88 | 0 | 0.00% |
| JPM240621C00192500 | 2024-05-31 3:44PM EDT | 192.50 | 10.80 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 0.00% |
| JPM240621C00195000 | 2024-05-31 3:56PM EDT | 195.00 | 9.70 | 0.00 | 0.00 | 0.00 | - | 246 | 0 | 0.00% |
| JPM240621C00197500 | 2024-05-31 3:50PM EDT | 197.50 | 6.70 | 0.00 | 0.00 | 0.00 | - | 34 | 0 | 0.00% |
| JPM240621C00200000 | 2024-05-31 3:59PM EDT | 200.00 | 5.45 | 0.00 | 0.00 | 0.00 | - | 741 | 0 | 0.00% |
| JPM240621C00202500 | 2024-05-31 3:59PM EDT | 202.50 | 3.85 | 0.00 | 0.00 | 0.00 | - | 587 | 0 | 0.00% |
| JPM240621C00205000 | 2024-05-31 3:59PM EDT | 205.00 | 2.71 | 0.00 | 0.00 | 0.00 | - | 3,417 | 0 | 1.56% |
| JPM240621C00207500 | 2024-05-31 3:59PM EDT | 207.50 | 1.62 | 0.00 | 0.00 | 0.00 | - | 367 | 0 | 3.13% |
| JPM240621C00210000 | 2024-05-31 3:59PM EDT | 210.00 | 1.01 | 0.00 | 0.00 | 0.00 | - | 3,530 | 0 | 3.13% |
| JPM240621C00212500 | 2024-05-31 3:52PM EDT | 212.50 | 0.48 | 0.00 | 0.00 | 0.00 | - | 372 | 0 | 6.25% |
| JPM240621C00215000 | 2024-05-31 3:59PM EDT | 215.00 | 0.30 | 0.00 | 0.00 | 0.00 | - | 29 | 0 | 6.25% |
| JPM240621C00217500 | 2024-05-31 2:55PM EDT | 217.50 | 0.12 | 0.00 | 0.00 | 0.00 | - | 16 | 0 | 6.25% |
| JPM240621C00220000 | 2024-05-31 3:56PM EDT | 220.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 42 | 0 | 6.25% |
| JPM240621C00222500 | 2024-05-24 1:12PM EDT | 222.50 | 0.04 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 12.50% |
| JPM240621C00225000 | 2024-05-28 11:46AM EDT | 225.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| JPM240621C00227500 | 2024-05-22 10:20AM EDT | 227.50 | 0.09 | 0.00 | 0.00 | 0.00 | - | - | 0 | 12.50% |
| JPM240621C00230000 | 2024-05-31 2:10PM EDT | 230.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 12.50% |
| JPM240621C00235000 | 2024-05-31 2:31PM EDT | 235.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| JPM240621C00240000 | 2024-05-31 11:49AM EDT | 240.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 12.50% |
| JPM240621C00250000 | 2024-05-28 11:12AM EDT | 250.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| JPM240621C00260000 | 2024-05-24 9:30AM EDT | 260.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 25.00% |
| JPM240621C00265000 | 2024-05-28 2:06PM EDT | 265.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 97 | 0 | 25.00% |
| JPM240621C00270000 | 2024-05-20 9:30AM EDT | 270.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 25.00% |
| JPM240621C00275000 | 2024-05-31 3:11PM EDT | 275.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 30 | 0 | 25.00% |
Opzioni di venditaper21 giugno 2024
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Domanda | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| JPM240621P00055000 | 2024-05-17 12:15PM EDT | 55.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 15 | 0 | 50.00% |
| JPM240621P00060000 | 2024-05-09 1:05PM EDT | 60.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 50.00% |
| JPM240621P00065000 | 2024-04-12 2:23PM EDT | 65.00 | 0.16 | 0.00 | 0.11 | 0.00 | - | 50 | 966 | 185.94% |
| JPM240621P00070000 | 2024-05-01 12:23PM EDT | 70.00 | 0.08 | 0.00 | 0.13 | 0.00 | - | 1 | 736 | 177.73% |
| JPM240621P00075000 | 2024-04-19 9:56AM EDT | 75.00 | 0.01 | 0.00 | 0.75 | 0.00 | - | 25 | 469 | 208.01% |
| JPM240621P00080000 | 2024-05-06 12:47PM EDT | 80.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 50.00% |
| JPM240621P00085000 | 2024-05-06 12:47PM EDT | 85.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 50.00% |
| JPM240621P00090000 | 2024-05-01 12:23PM EDT | 90.00 | 0.11 | 0.00 | 0.84 | 0.00 | - | 1 | 664 | 175.49% |
| JPM240621P00095000 | 2024-04-17 10:09AM EDT | 95.00 | 0.07 | 0.00 | 0.75 | 0.00 | - | 1 | 1,514 | 161.91% |
| JPM240621P00100000 | 2024-05-28 9:56AM EDT | 100.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| JPM240621P00105000 | 2024-05-20 12:12PM EDT | 105.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 50.00% |
| JPM240621P00110000 | 2024-05-31 1:48PM EDT | 110.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 50.00% |
| JPM240621P00115000 | 2024-05-29 2:31PM EDT | 115.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| JPM240621P00120000 | 2024-05-28 3:45PM EDT | 120.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 13 | 0 | 50.00% |
| JPM240621P00125000 | 2024-05-31 10:28AM EDT | 125.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| JPM240621P00130000 | 2024-05-31 3:12PM EDT | 130.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 60 | 0 | 50.00% |
| JPM240621P00135000 | 2024-05-31 12:06PM EDT | 135.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 50.00% |
| JPM240621P00140000 | 2024-05-29 10:00AM EDT | 140.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 25.00% |
| JPM240621P00145000 | 2024-05-30 9:30AM EDT | 145.00 | 0.09 | 0.00 | 0.00 | 0.00 | - | 15 | 0 | 25.00% |
| JPM240621P00150000 | 2024-05-31 11:56AM EDT | 150.00 | 0.06 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| JPM240621P00155000 | 2024-05-31 12:55PM EDT | 155.00 | 0.09 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| JPM240621P00160000 | 2024-05-31 3:56PM EDT | 160.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 39 | 0 | 25.00% |
| JPM240621P00165000 | 2024-05-31 2:31PM EDT | 165.00 | 0.15 | 0.00 | 0.00 | 0.00 | - | 42 | 0 | 25.00% |
| JPM240621P00170000 | 2024-05-31 2:52PM EDT | 170.00 | 0.21 | 0.00 | 0.00 | 0.00 | - | 30 | 0 | 12.50% |
| JPM240621P00175000 | 2024-05-31 3:38PM EDT | 175.00 | 0.26 | 0.00 | 0.00 | 0.00 | - | 65 | 0 | 12.50% |
| JPM240621P00177500 | 2024-05-31 3:46PM EDT | 177.50 | 0.29 | 0.00 | 0.00 | 0.00 | - | 26 | 0 | 12.50% |
| JPM240621P00180000 | 2024-05-31 3:45PM EDT | 180.00 | 0.32 | 0.00 | 0.00 | 0.00 | - | 78 | 0 | 12.50% |
| JPM240621P00182500 | 2024-05-30 11:01AM EDT | 182.50 | 0.45 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| JPM240621P00185000 | 2024-05-31 3:45PM EDT | 185.00 | 0.42 | 0.00 | 0.00 | 0.00 | - | 24 | 0 | 6.25% |
| JPM240621P00187500 | 2024-05-31 3:28PM EDT | 187.50 | 0.52 | 0.00 | 0.00 | 0.00 | - | 61 | 0 | 6.25% |
| JPM240621P00190000 | 2024-05-31 3:56PM EDT | 190.00 | 0.51 | 0.00 | 0.00 | 0.00 | - | 154 | 0 | 6.25% |
| JPM240621P00192500 | 2024-05-31 3:59PM EDT | 192.50 | 0.64 | 0.00 | 0.00 | 0.00 | - | 89 | 0 | 6.25% |
| JPM240621P00195000 | 2024-05-31 3:56PM EDT | 195.00 | 0.88 | 0.00 | 0.00 | 0.00 | - | 272 | 0 | 3.13% |
| JPM240621P00197500 | 2024-05-31 3:59PM EDT | 197.50 | 1.30 | 0.00 | 0.00 | 0.00 | - | 877 | 0 | 3.13% |
| JPM240621P00200000 | 2024-05-31 3:59PM EDT | 200.00 | 1.88 | 0.00 | 0.00 | 0.00 | - | 647 | 0 | 1.56% |
| JPM240621P00202500 | 2024-05-31 3:59PM EDT | 202.50 | 2.91 | 0.00 | 0.00 | 0.00 | - | 48 | 0 | 0.10% |
| JPM240621P00205000 | 2024-05-31 3:51PM EDT | 205.00 | 4.67 | 0.00 | 0.00 | 0.00 | - | 23 | 0 | 0.00% |
| JPM240621P00207500 | 2024-05-28 10:46AM EDT | 207.50 | 8.70 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| JPM240621P00210000 | 2024-05-30 11:21AM EDT | 210.00 | 10.49 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| JPM240621P00212500 | 2024-05-31 3:21PM EDT | 212.50 | 10.85 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 0.00% |
| JPM240621P00215000 | 2024-05-28 12:39PM EDT | 215.00 | 14.70 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| JPM240621P00217500 | 2024-05-23 2:37PM EDT | 217.50 | 20.83 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| JPM240621P00220000 | 2024-05-30 3:50PM EDT | 220.00 | 21.03 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.00% |
| JPM240621P00222500 | 2024-05-30 3:50PM EDT | 222.50 | 23.55 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.00% |
| JPM240621P00230000 | 2024-05-20 12:16PM EDT | 230.00 | 28.22 | 0.00 | 0.00 | 0.00 | - | 21 | 0 | 0.00% |
| JPM240621P00240000 | 2024-05-29 12:31PM EDT | 240.00 | 42.37 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| JPM240621P00250000 | 2024-05-22 3:40PM EDT | 250.00 | 51.45 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
© 2024 Yahoo. Tutti i diritti riservati.