Italia markets closed
FTSE MIB
33.154,05 -32,84 (-0,10%) Dow Jones
39.118,86 -45,20 (-0,12%) Nasdaq
17.732,60 -126,08 (-0,71%) Nikkei 225
39.583,08 +241,54 (+0,61%) Petrolio
81,46 -0,28 (-0,34%) Bitcoin EUR
56.916,00 -374,59 (-0,65%)
JPMorgan Chase & Co. (JPM)
NYSE - NYSE Prezzo differito. Valuta in USD.
Aggiungi a watchlist
Alla chiusura: 04:00PM EDT
Dopo ore:
Opzioni d'acquistoper26 luglio 2024
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Domanda | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| JPM240726C00180000 | 2024-06-28 2:22PM EDT | 180.00 | 22.05 | 20.20 | 24.50 | +1.95 | +9.70% | 10 | 12 | 45.03% |
| JPM240726C00185000 | 2024-06-28 2:20PM EDT | 185.00 | 17.45 | 15.50 | 19.65 | +2.62 | +17.67% | 21 | 40 | 38.94% |
| JPM240726C00190000 | 2024-06-28 10:31AM EDT | 190.00 | 13.10 | 12.50 | 13.70 | +2.47 | +23.24% | 7 | 116 | 25.57% |
| JPM240726C00195000 | 2024-06-28 3:20PM EDT | 195.00 | 8.95 | 8.70 | 9.50 | +2.26 | +33.78% | 40 | 128 | 23.07% |
| JPM240726C00200000 | 2024-06-28 3:50PM EDT | 200.00 | 6.08 | 5.85 | 7.10 | +1.68 | +38.18% | 396 | 175 | 26.56% |
| JPM240726C00205000 | 2024-06-28 3:57PM EDT | 205.00 | 3.45 | 3.45 | 3.75 | +1.15 | +50.00% | 272 | 528 | 22.23% |
| JPM240726C00210000 | 2024-06-28 3:57PM EDT | 210.00 | 1.81 | 1.81 | 1.93 | +0.51 | +39.23% | 272 | 188 | 21.29% |
| JPM240726C00215000 | 2024-06-28 3:35PM EDT | 215.00 | 0.86 | 0.84 | 0.95 | +0.27 | +45.76% | 47 | 121 | 21.24% |
| JPM240726C00220000 | 2024-06-28 3:59PM EDT | 220.00 | 0.40 | 0.38 | 0.45 | +0.13 | +48.15% | 20 | 83 | 21.51% |
| JPM240726C00230000 | 2024-06-27 2:50PM EDT | 230.00 | 0.11 | 0.07 | 0.14 | 0.00 | - | 20 | 51 | 23.88% |
| JPM240726C00235000 | 2024-06-26 9:32AM EDT | 235.00 | 0.03 | 0.03 | 0.10 | 0.00 | - | 1 | 37 | 25.78% |
Opzioni di venditaper26 luglio 2024
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Domanda | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| JPM240726P00145000 | 2024-06-24 9:35AM EDT | 145.00 | 0.09 | 0.00 | 0.21 | 0.00 | - | 12 | 24 | 53.32% |
| JPM240726P00150000 | 2024-06-07 3:53PM EDT | 150.00 | 0.15 | 0.00 | 0.11 | 0.00 | - | 2 | 2 | 48.73% |
| JPM240726P00155000 | 2024-06-24 9:35AM EDT | 155.00 | 0.13 | 0.00 | 0.32 | 0.00 | - | 4 | 8 | 51.95% |
| JPM240726P00160000 | 2024-06-21 2:59PM EDT | 160.00 | 0.21 | 0.09 | 0.16 | 0.00 | - | 2 | 12 | 41.60% |
| JPM240726P00165000 | 2024-06-28 2:24PM EDT | 165.00 | 0.17 | 0.13 | 0.19 | -0.06 | -26.09% | 60 | 3 | 37.89% |
| JPM240726P00170000 | 2024-06-28 11:12AM EDT | 170.00 | 0.20 | 0.17 | 0.24 | -0.12 | -37.50% | 10 | 42 | 34.47% |
| JPM240726P00175000 | 2024-06-28 10:25AM EDT | 175.00 | 0.28 | 0.23 | 0.31 | -0.20 | -41.67% | 6 | 99 | 31.10% |
| JPM240726P00180000 | 2024-06-28 1:10PM EDT | 180.00 | 0.39 | 0.36 | 0.44 | -0.20 | -33.90% | 19 | 107 | 28.15% |
| JPM240726P00185000 | 2024-06-28 1:59PM EDT | 185.00 | 0.68 | 0.59 | 0.65 | -0.31 | -31.31% | 31 | 275 | 25.27% |
| JPM240726P00190000 | 2024-06-28 3:51PM EDT | 190.00 | 1.15 | 1.09 | 1.43 | -0.64 | -35.75% | 72 | 322 | 25.51% |
| JPM240726P00195000 | 2024-06-28 3:56PM EDT | 195.00 | 2.29 | 1.97 | 2.52 | -1.45 | -38.77% | 32 | 105 | 24.57% |
| JPM240726P00200000 | 2024-06-28 12:35PM EDT | 200.00 | 4.08 | 2.99 | 4.15 | -1.57 | -27.79% | 30 | 41 | 23.41% |
| JPM240726P00205000 | 2024-06-28 11:02AM EDT | 205.00 | 7.03 | 5.80 | 7.80 | -2.07 | -22.75% | 2 | 6 | 28.17% |
| JPM240726P00210000 | 2024-06-11 11:31AM EDT | 210.00 | 15.80 | 9.15 | 10.80 | 0.00 | - | 1 | 11 | 27.12% |
| JPM240726P00215000 | 2024-06-10 10:21AM EDT | 215.00 | 16.00 | 13.15 | 14.80 | 0.00 | - | - | 0 | 28.44% |
| JPM240726P00240000 | 2024-06-06 11:22AM EDT | 240.00 | 43.10 | 36.70 | 40.85 | 0.00 | - | - | 0 | 61.62% |
| JPM240726P00260000 | 2024-06-13 3:12PM EDT | 260.00 | 65.90 | 56.70 | 60.85 | 0.00 | - | 2 | 0 | 59.38% |
© 2024 Yahoo. Tutti i diritti riservati.