Italia markets close in 5 hours 23 minutes
FTSE MIB
34.718,17 +225,76 (+0,65%) 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
76,88 -0,11 (-0,14%) Bitcoin EUR
63.805,54 +1.506,43 (+2,42%)
JPMorgan Chase & Co. (JPM)
NYSE - NYSE Prezzo differito. Valuta in USD.
Aggiungi a watchlist
Alla chiusura: 04:01PM EDT
Preborsa:
Opzioni d'acquistoper20 giugno 2025
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Domanda | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| JPM250620C00070000 | 2024-05-21 3:49PM EDT | 70.00 | 129.97 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| JPM250620C00080000 | 2024-04-26 3:46PM EDT | 80.00 | 114.53 | 119.00 | 123.50 | 0.00 | - | 1 | 3 | 49.85% |
| JPM250620C00085000 | 2023-08-29 3:37PM EDT | 85.00 | 67.00 | 64.60 | 66.45 | 0.00 | - | - | 1 | 0.00% |
| JPM250620C00090000 | 2024-05-30 10:22AM EDT | 90.00 | 110.28 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| JPM250620C00095000 | 2023-12-21 12:07PM EDT | 95.00 | 74.15 | 75.50 | 80.50 | 0.00 | - | - | 0 | 0.00% |
| JPM250620C00100000 | 2024-05-10 10:01AM EDT | 100.00 | 99.12 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| JPM250620C00105000 | 2023-12-21 12:24PM EDT | 105.00 | 65.35 | 67.70 | 70.50 | 0.00 | - | 2 | 1 | 0.00% |
| JPM250620C00110000 | 2024-02-22 11:10AM EDT | 110.00 | 75.91 | 87.15 | 91.00 | 0.00 | - | 20 | 28 | 0.00% |
| JPM250620C00115000 | 2024-03-15 1:16PM EDT | 115.00 | 78.44 | 71.25 | 74.10 | 0.00 | - | 13 | 101 | 0.00% |
| JPM250620C00120000 | 2024-04-03 10:11AM EDT | 120.00 | 82.22 | 72.05 | 76.50 | 0.00 | - | 10 | 13 | 0.00% |
| JPM250620C00125000 | 2024-02-15 10:52AM EDT | 125.00 | 59.05 | 68.50 | 72.50 | 0.00 | - | 3 | 14 | 0.00% |
| JPM250620C00130000 | 2024-05-16 12:46PM EDT | 130.00 | 78.64 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| JPM250620C00135000 | 2024-05-21 2:47PM EDT | 135.00 | 68.36 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| JPM250620C00140000 | 2024-05-14 3:43PM EDT | 140.00 | 66.90 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| JPM250620C00145000 | 2024-05-29 2:03PM EDT | 145.00 | 59.30 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| JPM250620C00150000 | 2024-05-28 2:32PM EDT | 150.00 | 56.06 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| JPM250620C00155000 | 2024-05-17 2:11PM EDT | 155.00 | 56.50 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| JPM250620C00160000 | 2024-05-30 9:42AM EDT | 160.00 | 47.28 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| JPM250620C00165000 | 2024-05-30 9:42AM EDT | 165.00 | 43.56 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| JPM250620C00170000 | 2024-05-31 3:31PM EDT | 170.00 | 41.80 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| JPM250620C00175000 | 2024-05-30 9:46AM EDT | 175.00 | 35.90 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| JPM250620C00180000 | 2024-05-30 2:21PM EDT | 180.00 | 32.80 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| JPM250620C00185000 | 2024-05-30 12:36PM EDT | 185.00 | 28.60 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| JPM250620C00190000 | 2024-05-30 10:17AM EDT | 190.00 | 26.25 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| JPM250620C00195000 | 2024-05-30 9:47AM EDT | 195.00 | 22.95 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| JPM250620C00200000 | 2024-05-31 2:53PM EDT | 200.00 | 21.66 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.00% |
| JPM250620C00210000 | 2024-05-30 10:17AM EDT | 210.00 | 15.50 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.78% |
| JPM250620C00220000 | 2024-05-31 11:53AM EDT | 220.00 | 11.40 | 0.00 | 0.00 | 0.00 | - | 34 | 0 | 1.56% |
| JPM250620C00230000 | 2024-05-31 3:56PM EDT | 230.00 | 9.50 | 0.00 | 0.00 | 0.00 | - | 22 | 0 | 3.13% |
| JPM250620C00240000 | 2024-05-31 3:16PM EDT | 240.00 | 6.50 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 3.13% |
| JPM250620C00250000 | 2024-05-29 11:47AM EDT | 250.00 | 3.70 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 3.13% |
| JPM250620C00260000 | 2024-05-29 3:35PM EDT | 260.00 | 2.74 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 6.25% |
| JPM250620C00270000 | 2024-05-31 1:19PM EDT | 270.00 | 1.93 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 6.25% |
| JPM250620C00280000 | 2024-05-22 9:35AM EDT | 280.00 | 1.25 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| JPM250620C00290000 | 2024-05-29 3:35PM EDT | 290.00 | 0.90 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 6.25% |
| JPM250620C00300000 | 2024-05-31 2:00PM EDT | 300.00 | 0.70 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 6.25% |
Opzioni di venditaper20 giugno 2025
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Domanda | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| JPM250620P00070000 | 2024-05-09 9:30AM EDT | 70.00 | 0.15 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 25.00% |
| JPM250620P00075000 | 2024-05-29 9:39AM EDT | 75.00 | 0.23 | 0.00 | 0.00 | 0.00 | - | 14 | 0 | 25.00% |
| JPM250620P00080000 | 2024-05-06 9:30AM EDT | 80.00 | 0.50 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 12.50% |
| JPM250620P00085000 | 2024-04-18 10:30AM EDT | 85.00 | 0.48 | 0.00 | 2.38 | 0.00 | - | 2 | 59 | 57.83% |
| JPM250620P00090000 | 2024-04-19 12:58PM EDT | 90.00 | 0.52 | 0.00 | 2.44 | 0.00 | - | 1 | 43 | 54.80% |
| JPM250620P00095000 | 2024-05-30 10:21AM EDT | 95.00 | 0.43 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 12.50% |
| JPM250620P00100000 | 2024-04-16 9:30AM EDT | 100.00 | 1.07 | 0.00 | 0.00 | 0.00 | - | 3 | 265 | 12.50% |
| JPM250620P00105000 | 2024-04-19 1:05PM EDT | 105.00 | 1.03 | 0.01 | 2.69 | 0.00 | - | 1 | 60 | 46.87% |
| JPM250620P00110000 | 2024-05-29 10:01AM EDT | 110.00 | 0.70 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 12.50% |
| JPM250620P00115000 | 2024-05-10 10:33AM EDT | 115.00 | 1.13 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 12.50% |
| JPM250620P00120000 | 2024-05-29 3:33PM EDT | 120.00 | 1.05 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 12.50% |
| JPM250620P00125000 | 2024-05-08 10:39AM EDT | 125.00 | 1.55 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 12.50% |
| JPM250620P00130000 | 2024-05-21 3:22PM EDT | 130.00 | 1.50 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| JPM250620P00135000 | 2024-05-31 10:50AM EDT | 135.00 | 1.74 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 6.25% |
| JPM250620P00140000 | 2024-05-31 12:37PM EDT | 140.00 | 2.08 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| JPM250620P00145000 | 2024-05-28 9:30AM EDT | 145.00 | 2.28 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 6.25% |
| JPM250620P00150000 | 2024-05-31 3:25PM EDT | 150.00 | 2.75 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 6.25% |
| JPM250620P00155000 | 2024-05-29 3:32PM EDT | 155.00 | 3.56 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 6.25% |
| JPM250620P00160000 | 2024-05-31 12:25PM EDT | 160.00 | 4.17 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| JPM250620P00165000 | 2024-05-24 3:02PM EDT | 165.00 | 4.85 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 3.13% |
| JPM250620P00170000 | 2024-05-31 9:37AM EDT | 170.00 | 5.65 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
| JPM250620P00175000 | 2024-05-31 11:53AM EDT | 175.00 | 6.89 | 0.00 | 0.00 | 0.00 | - | 34 | 0 | 3.13% |
| JPM250620P00180000 | 2024-05-31 10:33AM EDT | 180.00 | 8.25 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 3.13% |
| JPM250620P00185000 | 2024-05-31 2:32PM EDT | 185.00 | 9.05 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 1.56% |
| JPM250620P00190000 | 2024-05-28 1:35PM EDT | 190.00 | 11.10 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 1.56% |
| JPM250620P00195000 | 2024-05-31 9:37AM EDT | 195.00 | 12.90 | 0.00 | 0.00 | 0.00 | - | 18 | 0 | 0.78% |
| JPM250620P00200000 | 2024-05-31 1:02PM EDT | 200.00 | 15.07 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.39% |
| JPM250620P00210000 | 2024-05-20 11:44AM EDT | 210.00 | 17.90 | 0.00 | 0.00 | 0.00 | - | 18 | 0 | 0.00% |
| JPM250620P00220000 | 2024-05-21 12:44PM EDT | 220.00 | 27.17 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| JPM250620P00230000 | 2024-05-15 12:26PM EDT | 230.00 | 32.50 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 0.00% |
| JPM250620P00240000 | 2024-05-17 3:32PM EDT | 240.00 | 37.00 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
© 2024 Yahoo. Tutti i diritti riservati.