Italia markets close in 2 hours 23 minutes
FTSE MIB
33.384,16 -332,38 (-0,99%) Dow Jones
39.169,52 +50,66 (+0,13%) Nasdaq
17.879,30 +146,70 (+0,83%) Nikkei 225
40.074,69 +443,63 (+1,12%) Petrolio
84,25 +0,87 (+1,04%) Bitcoin EUR
58.472,71 -79,60 (-0,14%)
JPMorgan Chase & Co. (JPM)
NYSE - NYSE Prezzo differito. Valuta in USD.
Aggiungi a watchlist
Alla chiusura: 04:00PM EDT
Preborsa:
Opzioni d'acquistoper12 luglio 2024
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Domanda | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| JPM240712C00110000 | 2024-06-07 10:08AM EDT | 110.00 | 89.45 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 0.00% |
| JPM240712C00180000 | 2024-06-28 2:58PM EDT | 180.00 | 22.20 | 0.00 | 0.00 | 0.00 | - | 2 | 39 | 0.00% |
| JPM240712C00182500 | 2024-06-28 3:35PM EDT | 182.50 | 19.66 | 0.00 | 0.00 | 0.00 | - | 35 | 35 | 0.00% |
| JPM240712C00185000 | 2024-06-28 10:42AM EDT | 185.00 | 16.90 | 0.00 | 0.00 | 0.00 | - | 1 | 54 | 0.00% |
| JPM240712C00187500 | 2024-06-27 10:21AM EDT | 187.50 | 12.05 | 0.00 | 0.00 | 0.00 | - | - | 6 | 0.00% |
| JPM240712C00190000 | 2024-07-01 3:54PM EDT | 190.00 | 16.05 | 0.00 | 0.00 | 0.00 | - | 30 | 412 | 0.00% |
| JPM240712C00192500 | 2024-07-01 2:00PM EDT | 192.50 | 14.20 | 0.00 | 0.00 | 0.00 | - | 3 | 36 | 0.00% |
| JPM240712C00195000 | 2024-07-01 3:32PM EDT | 195.00 | 11.23 | 0.00 | 0.00 | 0.00 | - | 74 | 773 | 0.00% |
| JPM240712C00197500 | 2024-07-01 2:42PM EDT | 197.50 | 9.45 | 0.00 | 0.00 | 0.00 | - | 177 | 225 | 0.00% |
| JPM240712C00200000 | 2024-07-01 3:56PM EDT | 200.00 | 6.80 | 0.00 | 0.00 | 0.00 | - | 417 | 2,301 | 0.00% |
| JPM240712C00202500 | 2024-07-01 3:59PM EDT | 202.50 | 5.00 | 0.00 | 0.00 | 0.00 | - | 195 | 933 | 0.00% |
| JPM240712C00205000 | 2024-07-01 3:54PM EDT | 205.00 | 3.75 | 0.00 | 0.00 | 0.00 | - | 856 | 14,256 | 0.00% |
| JPM240712C00207500 | 2024-07-01 3:57PM EDT | 207.50 | 2.65 | 0.00 | 0.00 | 0.00 | - | 1,260 | 973 | 1.56% |
| JPM240712C00210000 | 2024-07-01 3:59PM EDT | 210.00 | 1.73 | 0.00 | 0.00 | 0.00 | - | 978 | 1,823 | 3.13% |
| JPM240712C00212500 | 2024-07-01 3:58PM EDT | 212.50 | 1.17 | 0.00 | 0.00 | 0.00 | - | 319 | 353 | 6.25% |
| JPM240712C00215000 | 2024-07-01 3:52PM EDT | 215.00 | 0.75 | 0.00 | 0.00 | 0.00 | - | 338 | 2,763 | 6.25% |
| JPM240712C00217500 | 2024-07-01 3:51PM EDT | 217.50 | 0.49 | 0.00 | 0.00 | 0.00 | - | 171 | 142 | 6.25% |
| JPM240712C00220000 | 2024-07-01 3:52PM EDT | 220.00 | 0.28 | 0.00 | 0.00 | 0.00 | - | 389 | 267 | 6.25% |
| JPM240712C00225000 | 2024-07-01 3:44PM EDT | 225.00 | 0.13 | 0.00 | 0.00 | 0.00 | - | 140 | 163 | 12.50% |
| JPM240712C00230000 | 2024-07-01 3:33PM EDT | 230.00 | 0.08 | 0.00 | 0.00 | 0.00 | - | 67 | 67 | 12.50% |
| JPM240712C00235000 | 2024-07-01 3:29PM EDT | 235.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 8 | 9 | 12.50% |
| JPM240712C00250000 | 2024-07-01 2:21PM EDT | 250.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 1 | 9 | 25.00% |
Opzioni di venditaper12 luglio 2024
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Domanda | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| JPM240712P00110000 | 2024-06-28 10:30AM EDT | 110.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 25 | 25 | 50.00% |
| JPM240712P00130000 | 2024-06-28 11:09AM EDT | 130.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 50 | 56 | 50.00% |
| JPM240712P00135000 | 2024-07-01 9:48AM EDT | 135.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 15 | 23 | 50.00% |
| JPM240712P00145000 | 2024-07-01 1:27PM EDT | 145.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 50 | 52 | 50.00% |
| JPM240712P00150000 | 2024-06-28 1:54PM EDT | 150.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 2 | 824 | 50.00% |
| JPM240712P00155000 | 2024-06-24 11:16AM EDT | 155.00 | 0.09 | 0.00 | 0.00 | 0.00 | - | 24 | 53 | 25.00% |
| JPM240712P00160000 | 2024-07-01 3:28PM EDT | 160.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 132 | 342 | 25.00% |
| JPM240712P00165000 | 2024-07-01 3:32PM EDT | 165.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 59 | 258 | 25.00% |
| JPM240712P00170000 | 2024-07-01 2:38PM EDT | 170.00 | 0.07 | 0.00 | 0.00 | 0.00 | - | 72 | 139 | 25.00% |
| JPM240712P00172500 | 2024-06-26 9:45AM EDT | 172.50 | 0.21 | 0.00 | 0.00 | 0.00 | - | - | 1 | 25.00% |
| JPM240712P00175000 | 2024-07-01 3:02PM EDT | 175.00 | 0.09 | 0.00 | 0.00 | 0.00 | - | 49 | 110 | 25.00% |
| JPM240712P00177500 | 2024-07-01 3:13PM EDT | 177.50 | 0.11 | 0.00 | 0.00 | 0.00 | - | 43 | 61 | 25.00% |
| JPM240712P00180000 | 2024-07-01 3:59PM EDT | 180.00 | 0.13 | 0.00 | 0.00 | 0.00 | - | 288 | 495 | 12.50% |
| JPM240712P00182500 | 2024-07-01 3:59PM EDT | 182.50 | 0.15 | 0.00 | 0.00 | 0.00 | - | 2 | 38 | 12.50% |
| JPM240712P00185000 | 2024-07-01 3:32PM EDT | 185.00 | 0.19 | 0.00 | 0.00 | 0.00 | - | 223 | 813 | 12.50% |
| JPM240712P00187500 | 2024-07-01 2:26PM EDT | 187.50 | 0.24 | 0.00 | 0.00 | 0.00 | - | 51 | 120 | 12.50% |
| JPM240712P00190000 | 2024-07-01 3:49PM EDT | 190.00 | 0.35 | 0.00 | 0.00 | 0.00 | - | 315 | 924 | 12.50% |
| JPM240712P00192500 | 2024-07-01 3:49PM EDT | 192.50 | 0.50 | 0.00 | 0.00 | 0.00 | - | 247 | 335 | 6.25% |
| JPM240712P00195000 | 2024-07-01 3:31PM EDT | 195.00 | 0.74 | 0.00 | 0.00 | 0.00 | - | 251 | 660 | 6.25% |
| JPM240712P00197500 | 2024-07-01 3:54PM EDT | 197.50 | 1.24 | 0.00 | 0.00 | 0.00 | - | 148 | 720 | 6.25% |
| JPM240712P00200000 | 2024-07-01 3:58PM EDT | 200.00 | 1.85 | 0.00 | 0.00 | 0.00 | - | 413 | 563 | 3.13% |
| JPM240712P00202500 | 2024-07-01 3:59PM EDT | 202.50 | 2.79 | 0.00 | 0.00 | 0.00 | - | 186 | 243 | 1.56% |
| JPM240712P00205000 | 2024-07-01 3:57PM EDT | 205.00 | 3.85 | 0.00 | 0.00 | 0.00 | - | 846 | 976 | 0.39% |
| JPM240712P00210000 | 2024-07-01 3:51PM EDT | 210.00 | 6.80 | 0.00 | 0.00 | 0.00 | - | 71 | 67 | 0.00% |
| JPM240712P00270000 | 2024-06-11 12:35PM EDT | 270.00 | 75.25 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 0.00% |
© 2024 Yahoo. Tutti i diritti riservati.