Italia markets close in 5 hours 44 minutes
FTSE MIB
34.728,86 +236,45 (+0,69%) 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
77,14 +0,15 (+0,19%) Bitcoin EUR
63.699,05 +1.498,16 (+2,41%)
JPMorgan Chase & Co. (JPM)
NYSE - NYSE Prezzo differito. Valuta in USD.
Aggiungi a watchlist
Alla chiusura: 04:01PM EDT
Preborsa:
Opzioni d'acquistoper16 agosto 2024
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Domanda | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| JPM240816C00095000 | 2024-05-17 10:34AM EDT | 95.00 | 109.80 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| JPM240816C00100000 | 2024-05-17 10:34AM EDT | 100.00 | 104.80 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| JPM240816C00120000 | 2024-04-05 1:02PM EDT | 120.00 | 79.56 | 69.35 | 72.15 | 0.00 | - | 2 | 0 | 0.00% |
| JPM240816C00125000 | 2024-02-26 3:24PM EDT | 125.00 | 59.96 | 73.25 | 76.65 | 0.00 | - | 2 | 1 | 0.00% |
| JPM240816C00130000 | 2024-03-27 11:34AM EDT | 130.00 | 68.27 | 64.35 | 65.20 | 0.00 | - | 1 | 1 | 0.00% |
| JPM240816C00135000 | 2024-04-29 10:54AM EDT | 135.00 | 60.67 | 63.50 | 64.15 | 0.00 | - | - | 9 | 0.00% |
| JPM240816C00140000 | 2024-04-18 12:06PM EDT | 140.00 | 44.43 | 64.00 | 68.00 | 0.00 | - | 1 | 5 | 71.14% |
| JPM240816C00150000 | 2024-05-03 3:53PM EDT | 150.00 | 42.25 | 52.00 | 55.10 | 0.00 | - | 2 | 7 | 55.48% |
| JPM240816C00155000 | 2024-05-15 12:03PM EDT | 155.00 | 46.97 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| JPM240816C00160000 | 2024-05-15 12:03PM EDT | 160.00 | 42.12 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| JPM240816C00165000 | 2024-05-23 2:48PM EDT | 165.00 | 33.34 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| JPM240816C00170000 | 2024-05-29 1:44PM EDT | 170.00 | 30.05 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 0.00% |
| JPM240816C00175000 | 2024-05-30 12:46PM EDT | 175.00 | 25.88 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| JPM240816C00180000 | 2024-05-30 2:03PM EDT | 180.00 | 22.30 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| JPM240816C00185000 | 2024-05-31 3:20PM EDT | 185.00 | 19.84 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 0.00% |
| JPM240816C00190000 | 2024-05-31 2:03PM EDT | 190.00 | 14.75 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| JPM240816C00195000 | 2024-05-31 3:18PM EDT | 195.00 | 12.05 | 0.00 | 0.00 | 0.00 | - | 143 | 0 | 0.00% |
| JPM240816C00200000 | 2024-05-31 3:59PM EDT | 200.00 | 9.75 | 0.00 | 0.00 | 0.00 | - | 175 | 0 | 0.00% |
| JPM240816C00205000 | 2024-05-31 3:52PM EDT | 205.00 | 6.35 | 0.00 | 0.00 | 0.00 | - | 256 | 0 | 0.78% |
| JPM240816C00210000 | 2024-05-31 3:59PM EDT | 210.00 | 4.75 | 0.00 | 0.00 | 0.00 | - | 228 | 0 | 1.56% |
| JPM240816C00215000 | 2024-05-31 3:03PM EDT | 215.00 | 2.47 | 0.00 | 0.00 | 0.00 | - | 61 | 0 | 3.13% |
| JPM240816C00220000 | 2024-05-31 1:24PM EDT | 220.00 | 1.38 | 0.00 | 0.00 | 0.00 | - | 46 | 0 | 3.13% |
| JPM240816C00225000 | 2024-05-31 11:48AM EDT | 225.00 | 0.73 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 6.25% |
| JPM240816C00230000 | 2024-05-31 2:41PM EDT | 230.00 | 0.58 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 6.25% |
| JPM240816C00240000 | 2024-05-30 3:27PM EDT | 240.00 | 0.18 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| JPM240816C00250000 | 2024-05-23 10:14AM EDT | 250.00 | 0.09 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 12.50% |
| JPM240816C00260000 | 2024-05-20 11:21AM EDT | 260.00 | 0.07 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| JPM240816C00270000 | 2024-05-28 1:53PM EDT | 270.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| JPM240816C00280000 | 2024-05-28 1:54PM EDT | 280.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
Opzioni di venditaper16 agosto 2024
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Domanda | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| JPM240816P00090000 | 2024-02-23 1:53PM EDT | 90.00 | 0.07 | 0.00 | 0.21 | 0.00 | - | 5 | 5 | 73.24% |
| JPM240816P00095000 | 2024-05-01 2:49PM EDT | 95.00 | 0.02 | 0.00 | 2.02 | 0.00 | - | - | 1 | 96.53% |
| JPM240816P00100000 | 2024-05-02 9:52AM EDT | 100.00 | 0.04 | 0.00 | 0.15 | 0.00 | - | 4 | 4 | 61.91% |
| JPM240816P00110000 | 2024-04-18 9:50AM EDT | 110.00 | 0.17 | 0.01 | 0.10 | 0.00 | - | 6 | 18 | 52.34% |
| JPM240816P00115000 | 2024-04-22 3:53PM EDT | 115.00 | 0.11 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 25.00% |
| JPM240816P00120000 | 2024-05-06 3:51PM EDT | 120.00 | 0.11 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 25.00% |
| JPM240816P00125000 | 2024-04-15 10:04AM EDT | 125.00 | 0.32 | 0.03 | 0.33 | 0.00 | - | 1 | 53 | 53.42% |
| JPM240816P00130000 | 2024-05-31 2:54PM EDT | 130.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| JPM240816P00135000 | 2024-05-30 3:28PM EDT | 135.00 | 0.13 | 0.00 | 0.00 | 0.00 | - | 113 | 0 | 25.00% |
| JPM240816P00140000 | 2024-05-22 12:04PM EDT | 140.00 | 0.15 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| JPM240816P00145000 | 2024-05-24 12:27PM EDT | 145.00 | 0.21 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| JPM240816P00150000 | 2024-05-31 10:32AM EDT | 150.00 | 0.29 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 12.50% |
| JPM240816P00155000 | 2024-05-23 9:30AM EDT | 155.00 | 0.37 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| JPM240816P00160000 | 2024-05-30 3:42PM EDT | 160.00 | 0.49 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| JPM240816P00165000 | 2024-05-31 3:59PM EDT | 165.00 | 0.51 | 0.00 | 0.00 | 0.00 | - | 9 | 0 | 12.50% |
| JPM240816P00170000 | 2024-05-31 10:48AM EDT | 170.00 | 0.83 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 6.25% |
| JPM240816P00175000 | 2024-05-31 3:41PM EDT | 175.00 | 0.97 | 0.00 | 0.00 | 0.00 | - | 302 | 0 | 6.25% |
| JPM240816P00180000 | 2024-05-31 2:38PM EDT | 180.00 | 1.45 | 0.00 | 0.00 | 0.00 | - | 42 | 0 | 6.25% |
| JPM240816P00185000 | 2024-05-31 1:43PM EDT | 185.00 | 2.24 | 0.00 | 0.00 | 0.00 | - | 21 | 0 | 6.25% |
| JPM240816P00190000 | 2024-05-31 3:23PM EDT | 190.00 | 2.89 | 0.00 | 0.00 | 0.00 | - | 30 | 0 | 3.13% |
| JPM240816P00195000 | 2024-05-31 3:57PM EDT | 195.00 | 3.75 | 0.00 | 0.00 | 0.00 | - | 69 | 0 | 1.56% |
| JPM240816P00200000 | 2024-05-31 3:56PM EDT | 200.00 | 5.55 | 0.00 | 0.00 | 0.00 | - | 244 | 0 | 0.78% |
| JPM240816P00205000 | 2024-05-31 2:55PM EDT | 205.00 | 8.75 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 0.00% |
| JPM240816P00210000 | 2024-05-28 10:46AM EDT | 210.00 | 13.20 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| JPM240816P00215000 | 2024-05-28 2:34PM EDT | 215.00 | 17.10 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| JPM240816P00220000 | 2024-05-31 11:12AM EDT | 220.00 | 21.30 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| JPM240816P00225000 | 2024-05-31 1:50PM EDT | 225.00 | 25.15 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 0.00% |
| JPM240816P00230000 | 2024-05-30 10:09AM EDT | 230.00 | 30.30 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| JPM240816P00240000 | 2024-05-29 2:57PM EDT | 240.00 | 41.65 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| JPM240816P00250000 | 2024-05-24 12:02PM EDT | 250.00 | 50.35 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| JPM240816P00260000 | 2024-05-28 11:28AM EDT | 260.00 | 60.20 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
© 2024 Yahoo. Tutti i diritti riservati.