Italia markets close in 6 hours 52 minutes
FTSE MIB
34.728,74 +236,33 (+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
77,04 +0,05 (+0,06%) Bitcoin EUR
63.908,88 +1.430,41 (+2,29%)
JPMorgan Chase & Co. (JPM)
NYSE - NYSE Prezzo differito. Valuta in USD.
Aggiungi a watchlist
Alla chiusura: 04:01PM EDT
Preborsa:
Opzioni d'acquistoper18 ottobre 2024
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Domanda | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| JPM241018C00110000 | 2024-03-27 3:57PM EDT | 110.00 | 90.26 | 83.75 | 86.75 | 0.00 | - | 1 | 1 | 0.00% |
| JPM241018C00125000 | 2024-04-16 9:52AM EDT | 125.00 | 58.83 | 77.25 | 81.05 | 0.00 | - | 1 | 6 | 52.59% |
| JPM241018C00130000 | 2024-05-20 2:04PM EDT | 130.00 | 69.45 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| JPM241018C00140000 | 2024-05-14 1:55PM EDT | 140.00 | 62.28 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| JPM241018C00145000 | 2024-05-17 1:14PM EDT | 145.00 | 61.40 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| JPM241018C00150000 | 2024-05-03 12:53PM EDT | 150.00 | 43.75 | 53.10 | 56.40 | 0.00 | - | 4 | 21 | 46.63% |
| JPM241018C00155000 | 2024-05-20 3:50PM EDT | 155.00 | 44.14 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| JPM241018C00160000 | 2024-05-20 3:10PM EDT | 160.00 | 40.00 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 0.00% |
| JPM241018C00165000 | 2024-05-31 11:32AM EDT | 165.00 | 37.95 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| JPM241018C00170000 | 2024-05-23 1:25PM EDT | 170.00 | 31.29 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| JPM241018C00175000 | 2024-05-28 10:47AM EDT | 175.00 | 28.70 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| JPM241018C00180000 | 2024-05-30 10:37AM EDT | 180.00 | 24.47 | 0.00 | 0.00 | 0.00 | - | 75 | 0 | 0.00% |
| JPM241018C00185000 | 2024-05-28 12:17PM EDT | 185.00 | 21.40 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| JPM241018C00190000 | 2024-05-31 2:22PM EDT | 190.00 | 18.51 | 0.00 | 0.00 | 0.00 | - | 47 | 0 | 0.00% |
| JPM241018C00195000 | 2024-05-31 9:47AM EDT | 195.00 | 13.75 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| JPM241018C00200000 | 2024-05-31 2:43PM EDT | 200.00 | 12.15 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 0.00% |
| JPM241018C00205000 | 2024-05-31 3:14PM EDT | 205.00 | 9.45 | 0.00 | 0.00 | 0.00 | - | 115 | 0 | 0.39% |
| JPM241018C00210000 | 2024-05-31 3:50PM EDT | 210.00 | 7.35 | 0.00 | 0.00 | 0.00 | - | 110 | 0 | 1.56% |
| JPM241018C00215000 | 2024-05-31 1:05PM EDT | 215.00 | 4.60 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 1.56% |
| JPM241018C00220000 | 2024-05-31 3:59PM EDT | 220.00 | 4.22 | 0.00 | 0.00 | 0.00 | - | 36 | 0 | 3.13% |
| JPM241018C00225000 | 2024-05-31 3:53PM EDT | 225.00 | 2.98 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 3.13% |
| JPM241018C00230000 | 2024-05-28 11:02AM EDT | 230.00 | 1.70 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 3.13% |
| JPM241018C00240000 | 2024-05-29 9:47AM EDT | 240.00 | 0.75 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 6.25% |
| JPM241018C00250000 | 2024-05-28 10:34AM EDT | 250.00 | 0.42 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| JPM241018C00260000 | 2024-05-14 1:08PM EDT | 260.00 | 0.31 | 0.00 | 0.00 | 0.00 | - | 102 | 0 | 6.25% |
| JPM241018C00270000 | 2024-04-26 1:40PM EDT | 270.00 | 0.17 | 0.14 | 0.20 | 0.00 | - | 10 | 16 | 22.12% |
| JPM241018C00280000 | 2024-05-17 1:18PM EDT | 280.00 | 0.14 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| JPM241018C00290000 | 2024-05-23 9:30AM EDT | 290.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
Opzioni di venditaper18 ottobre 2024
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Domanda | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| JPM241018P00085000 | 2024-02-15 4:27PM EDT | 85.00 | 0.25 | 0.00 | 0.14 | 0.00 | - | 2 | 0 | 54.88% |
| JPM241018P00090000 | 2024-02-16 10:42AM EDT | 90.00 | 0.25 | 0.00 | 0.30 | 0.00 | - | 4 | 63 | 56.35% |
| JPM241018P00095000 | 2024-04-10 2:28PM EDT | 95.00 | 0.14 | 0.03 | 0.18 | 0.00 | - | 60 | 81 | 50.59% |
| JPM241018P00100000 | 2024-04-23 3:54PM EDT | 100.00 | 0.15 | 0.00 | 0.00 | 0.00 | - | 2 | 13 | 25.00% |
| JPM241018P00105000 | 2024-05-06 9:38AM EDT | 105.00 | 0.18 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 25.00% |
| JPM241018P00110000 | 2024-05-21 10:28AM EDT | 110.00 | 0.18 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 25.00% |
| JPM241018P00115000 | 2024-02-27 4:52PM EDT | 115.00 | 0.58 | 0.05 | 0.31 | 0.00 | - | 5 | 48 | 44.92% |
| JPM241018P00120000 | 2024-05-28 2:29PM EDT | 120.00 | 0.21 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| JPM241018P00125000 | 2024-05-28 9:33AM EDT | 125.00 | 0.23 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| JPM241018P00130000 | 2024-05-17 10:52AM EDT | 130.00 | 0.27 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| JPM241018P00135000 | 2024-05-31 9:49AM EDT | 135.00 | 0.37 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| JPM241018P00140000 | 2024-05-28 9:33AM EDT | 140.00 | 0.45 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| JPM241018P00145000 | 2024-05-21 10:28AM EDT | 145.00 | 0.57 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 12.50% |
| JPM241018P00150000 | 2024-05-31 3:44PM EDT | 150.00 | 0.65 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| JPM241018P00155000 | 2024-05-29 9:31AM EDT | 155.00 | 1.00 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 12.50% |
| JPM241018P00160000 | 2024-05-31 3:41PM EDT | 160.00 | 1.02 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| JPM241018P00165000 | 2024-05-31 3:16PM EDT | 165.00 | 1.30 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 6.25% |
| JPM241018P00170000 | 2024-05-31 2:46PM EDT | 170.00 | 1.71 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 6.25% |
| JPM241018P00175000 | 2024-05-31 3:16PM EDT | 175.00 | 2.19 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 6.25% |
| JPM241018P00180000 | 2024-05-31 10:20AM EDT | 180.00 | 3.33 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 3.13% |
| JPM241018P00185000 | 2024-05-31 3:56PM EDT | 185.00 | 3.50 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 3.13% |
| JPM241018P00190000 | 2024-05-31 3:09PM EDT | 190.00 | 5.02 | 0.00 | 0.00 | 0.00 | - | 50 | 0 | 3.13% |
| JPM241018P00195000 | 2024-05-31 3:14PM EDT | 195.00 | 6.55 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 1.56% |
| JPM241018P00200000 | 2024-05-31 3:55PM EDT | 200.00 | 8.00 | 0.00 | 0.00 | 0.00 | - | 52 | 0 | 0.78% |
| JPM241018P00205000 | 2024-05-31 3:39PM EDT | 205.00 | 10.90 | 0.00 | 0.00 | 0.00 | - | 40 | 0 | 0.00% |
| JPM241018P00210000 | 2024-05-20 2:42PM EDT | 210.00 | 16.33 | 0.00 | 0.00 | 0.00 | - | 58 | 0 | 0.00% |
| JPM241018P00215000 | 2024-05-31 2:47PM EDT | 215.00 | 17.05 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| JPM241018P00220000 | 2024-05-30 9:50AM EDT | 220.00 | 22.85 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| JPM241018P00225000 | 2024-05-30 9:50AM EDT | 225.00 | 27.10 | 0.00 | 0.00 | 0.00 | - | 18 | 0 | 0.00% |
| JPM241018P00230000 | 2024-05-30 3:53PM EDT | 230.00 | 31.30 | 0.00 | 0.00 | 0.00 | - | 28 | 0 | 0.00% |
| JPM241018P00240000 | 2024-05-28 10:54AM EDT | 240.00 | 40.70 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
© 2024 Yahoo. Tutti i diritti riservati.