Italia markets closed
FTSE MIB
34.657,35 +318,03 (+0,93%) Dow Jones
39.512,84 +125,08 (+0,32%) Nasdaq
16.340,87 -5,40 (-0,03%) Nikkei 225
38.229,11 +155,13 (+0,41%) Petrolio
78,20 -1,06 (-1,34%) Bitcoin EUR
56.342,41 -1.917,46 (-3,29%)
JPMorgan Chase & Co. (JPM)
NYSE - NYSE Prezzo differito. Valuta in USD.
Aggiungi a watchlist
Alla chiusura: 04:00PM EDT
Dopo ore:
Opzioni d'acquistoper17 maggio 2024
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| JPM240517C00080000 | 2024-03-15 9:52AM EDT | 80.00 | 108.61 | 102.35 | 105.50 | 0.00 | - | - | 1 | 0.00% |
| JPM240517C00085000 | 2024-05-08 10:24AM EDT | 85.00 | 107.75 | 112.45 | 114.40 | 0.00 | - | 1 | 1 | 322.85% |
| JPM240517C00100000 | 2024-04-10 10:39AM EDT | 100.00 | 97.54 | 97.45 | 99.40 | 0.00 | - | 1 | 3 | 266.70% |
| JPM240517C00110000 | 2024-01-08 12:11PM EDT | 110.00 | 61.65 | 64.60 | 65.55 | 0.00 | - | - | 1 | 0.00% |
| JPM240517C00120000 | 2024-04-05 10:47AM EDT | 120.00 | 76.82 | 70.25 | 71.30 | 0.00 | - | 7 | 10 | 0.00% |
| JPM240517C00125000 | 2024-04-12 10:26AM EDT | 125.00 | 61.65 | 72.50 | 74.45 | 0.00 | - | 6 | 6 | 191.80% |
| JPM240517C00130000 | 2024-03-26 2:47PM EDT | 130.00 | 66.56 | 61.70 | 64.20 | 0.00 | - | 1 | 0 | 0.00% |
| JPM240517C00135000 | 2024-04-29 10:54AM EDT | 135.00 | 59.57 | 62.50 | 64.45 | 0.00 | - | 10 | 501 | 164.36% |
| JPM240517C00140000 | 2024-05-03 10:29AM EDT | 140.00 | 50.25 | 57.55 | 59.50 | 0.00 | - | 3 | 22 | 153.42% |
| JPM240517C00145000 | 2024-05-02 2:33PM EDT | 145.00 | 46.45 | 52.50 | 54.50 | 0.00 | - | 1 | 52 | 140.58% |
| JPM240517C00150000 | 2024-05-09 10:42AM EDT | 150.00 | 47.10 | 47.50 | 49.50 | 0.00 | - | 25 | 351 | 128.03% |
| JPM240517C00155000 | 2024-05-08 9:43AM EDT | 155.00 | 44.10 | 42.55 | 44.45 | +7.01 | +18.90% | 1 | 136 | 113.97% |
| JPM240517C00160000 | 2024-05-08 10:34AM EDT | 160.00 | 33.13 | 38.50 | 39.50 | 0.00 | - | 1 | 381 | 82.81% |
| JPM240517C00165000 | 2024-05-08 2:54PM EDT | 165.00 | 30.25 | 32.55 | 34.50 | 0.00 | - | 1 | 3,030 | 91.80% |
| JPM240517C00170000 | 2024-05-10 3:43PM EDT | 170.00 | 29.01 | 27.60 | 29.55 | +1.34 | +4.84% | 34 | 1,192 | 81.35% |
| JPM240517C00172500 | 2024-05-02 9:46AM EDT | 172.50 | 19.65 | 25.05 | 27.00 | 0.00 | - | - | 5 | 74.22% |
| JPM240517C00175000 | 2024-05-10 1:08PM EDT | 175.00 | 23.70 | 23.30 | 24.55 | +1.60 | +7.24% | 4 | 2,545 | 69.58% |
| JPM240517C00177500 | 2024-05-10 2:37PM EDT | 177.50 | 21.48 | 21.35 | 21.95 | +1.93 | +9.87% | 20 | 12 | 53.42% |
| JPM240517C00180000 | 2024-05-10 3:16PM EDT | 180.00 | 19.17 | 18.70 | 19.45 | +2.23 | +13.16% | 15 | 5,439 | 55.62% |
| JPM240517C00182500 | 2024-05-10 3:27PM EDT | 182.50 | 16.90 | 16.05 | 17.00 | +2.80 | +19.86% | 36 | 53 | 50.78% |
| JPM240517C00185000 | 2024-05-10 3:56PM EDT | 185.00 | 14.19 | 13.40 | 14.35 | +1.54 | +12.17% | 70 | 5,637 | 41.94% |
| JPM240517C00187500 | 2024-05-10 10:32AM EDT | 187.50 | 11.75 | 10.40 | 12.85 | +1.30 | +12.44% | 2 | 274 | 51.22% |
| JPM240517C00190000 | 2024-05-10 3:57PM EDT | 190.00 | 9.22 | 8.55 | 9.65 | +1.22 | +15.25% | 178 | 7,796 | 34.82% |
| JPM240517C00192500 | 2024-05-10 3:49PM EDT | 192.50 | 6.75 | 6.30 | 7.10 | +1.12 | +19.89% | 238 | 1,715 | 27.47% |
| JPM240517C00195000 | 2024-05-10 3:59PM EDT | 195.00 | 4.40 | 4.30 | 4.95 | +0.80 | +22.22% | 1,574 | 11,927 | 24.35% |
| JPM240517C00197500 | 2024-05-10 3:57PM EDT | 197.50 | 2.61 | 2.47 | 2.56 | +0.62 | +31.16% | 3,513 | 3,270 | 16.96% |
| JPM240517C00200000 | 2024-05-10 3:59PM EDT | 200.00 | 1.24 | 1.22 | 1.25 | +0.25 | +25.25% | 5,485 | 15,162 | 16.33% |
| JPM240517C00202500 | 2024-05-10 3:59PM EDT | 202.50 | 0.50 | 0.48 | 0.52 | +0.07 | +16.28% | 1,703 | 1,396 | 16.26% |
| JPM240517C00205000 | 2024-05-10 3:59PM EDT | 205.00 | 0.17 | 0.17 | 0.18 | +0.01 | +6.25% | 1,826 | 1,538 | 16.31% |
| JPM240517C00207500 | 2024-05-10 3:58PM EDT | 207.50 | 0.07 | 0.06 | 0.08 | +0.01 | +16.67% | 327 | 333 | 17.68% |
| JPM240517C00210000 | 2024-05-10 3:56PM EDT | 210.00 | 0.03 | 0.03 | 0.04 | 0.00 | - | 269 | 7,713 | 19.34% |
| JPM240517C00212500 | 2024-05-10 3:48PM EDT | 212.50 | 0.01 | 0.01 | 0.03 | -0.02 | -66.67% | 15 | 1 | 21.88% |
| JPM240517C00215000 | 2024-05-03 2:44PM EDT | 215.00 | 0.01 | 0.01 | 0.13 | -0.02 | -66.67% | 1 | 127 | 31.54% |
| JPM240517C00217500 | 2024-05-09 3:56PM EDT | 217.50 | 0.02 | 0.00 | 0.02 | +0.01 | +100.00% | 1 | 22 | 26.95% |
| JPM240517C00220000 | 2024-05-10 3:21PM EDT | 220.00 | 0.01 | 0.00 | 0.01 | -0.01 | -50.00% | 2 | 9,763 | 27.74% |
| JPM240517C00225000 | 2024-04-29 11:09AM EDT | 225.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | - | 1 | 32.81% |
| JPM240517C00230000 | 2024-05-03 2:07PM EDT | 230.00 | 0.12 | 0.00 | 0.11 | 0.00 | - | 10 | 562 | 51.17% |
| JPM240517C00240000 | 2024-04-18 12:17PM EDT | 240.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 3 | 625 | 51.56% |
| JPM240517C00250000 | 2024-05-02 9:30AM EDT | 250.00 | 0.01 | 0.00 | 0.03 | 0.00 | - | 5 | 68 | 59.38% |
| JPM240517C00260000 | 2024-04-05 3:07PM EDT | 260.00 | 0.03 | 0.00 | 0.11 | 0.00 | - | 1 | 27 | 78.52% |
| JPM240517C00270000 | 2024-04-09 9:44AM EDT | 270.00 | 0.05 | 0.00 | 0.06 | 0.00 | - | - | 2 | 82.81% |
| JPM240517C00280000 | 2024-04-01 3:08PM EDT | 280.00 | 0.02 | 0.00 | 0.05 | 0.00 | - | - | 100 | 89.45% |
Opzioni di venditaper17 maggio 2024
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| JPM240517P00080000 | 2024-05-08 3:42PM EDT | 80.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 500 | 515 | 200.00% |
| JPM240517P00095000 | 2024-01-10 10:45AM EDT | 95.00 | 0.09 | 0.00 | 0.14 | 0.00 | - | 75 | 76 | 210.16% |
| JPM240517P00100000 | 2024-01-08 10:43AM EDT | 100.00 | 0.12 | 0.00 | 0.00 | 0.00 | - | 1 | 3 | 50.00% |
| JPM240517P00105000 | 2024-02-15 4:22PM EDT | 105.00 | 0.07 | 0.00 | 0.17 | 0.00 | - | 1 | 14 | 187.50% |
| JPM240517P00110000 | 2024-04-05 9:39AM EDT | 110.00 | 0.05 | 0.00 | 0.12 | 0.00 | - | 4 | 102 | 167.97% |
| JPM240517P00115000 | 2024-05-01 2:44PM EDT | 115.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 10 | 71 | 125.00% |
| JPM240517P00120000 | 2024-04-25 3:54PM EDT | 120.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 2 | 505 | 115.63% |
| JPM240517P00125000 | 2024-05-02 11:54AM EDT | 125.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 14 | 71 | 106.25% |
| JPM240517P00130000 | 2024-05-09 9:30AM EDT | 130.00 | 0.02 | 0.00 | 0.02 | 0.00 | - | 1 | 1,030 | 103.13% |
| JPM240517P00135000 | 2024-05-06 3:25PM EDT | 135.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 117 | 12,182 | 90.63% |
| JPM240517P00140000 | 2024-05-02 1:32PM EDT | 140.00 | 0.03 | 0.00 | 0.02 | 0.00 | - | 2 | 280 | 85.94% |
| JPM240517P00145000 | 2024-05-09 9:30AM EDT | 145.00 | 0.05 | 0.00 | 0.03 | 0.00 | - | 3 | 1,786 | 81.25% |
| JPM240517P00150000 | 2024-05-09 10:04AM EDT | 150.00 | 0.01 | 0.00 | 0.04 | -0.03 | -75.00% | 1 | 3,910 | 75.78% |
| JPM240517P00155000 | 2024-05-10 10:44AM EDT | 155.00 | 0.01 | 0.00 | 0.02 | -0.01 | -50.00% | 6 | 7,005 | 63.28% |
| JPM240517P00160000 | 2024-05-10 9:47AM EDT | 160.00 | 0.02 | 0.00 | 0.02 | -0.02 | -50.00% | 1 | 1,242 | 55.47% |
| JPM240517P00162500 | 2024-05-06 3:55PM EDT | 162.50 | 0.05 | 0.00 | 0.03 | 0.00 | - | 2 | 86 | 53.91% |
| JPM240517P00165000 | 2024-05-10 3:15PM EDT | 165.00 | 0.01 | 0.01 | 0.02 | -0.01 | -50.00% | 169 | 4,675 | 50.78% |
| JPM240517P00167500 | 2024-05-10 12:14PM EDT | 167.50 | 0.02 | 0.01 | 0.03 | -0.03 | -60.00% | 905 | 25 | 50.39% |
| JPM240517P00170000 | 2024-05-10 3:25PM EDT | 170.00 | 0.02 | 0.01 | 0.02 | -0.01 | -33.33% | 19 | 5,045 | 44.53% |
| JPM240517P00172500 | 2024-05-10 11:50AM EDT | 172.50 | 0.03 | 0.02 | 0.03 | -0.02 | -40.00% | 10 | 94 | 42.58% |
| JPM240517P00175000 | 2024-05-10 3:08PM EDT | 175.00 | 0.03 | 0.02 | 0.03 | -0.03 | -50.00% | 29 | 4,154 | 38.67% |
| JPM240517P00177500 | 2024-05-10 3:49PM EDT | 177.50 | 0.03 | 0.03 | 0.04 | -0.04 | -57.14% | 51 | 125 | 36.33% |
| JPM240517P00180000 | 2024-05-10 3:38PM EDT | 180.00 | 0.05 | 0.04 | 0.05 | -0.01 | -16.67% | 734 | 6,871 | 33.40% |
| JPM240517P00182500 | 2024-05-10 3:07PM EDT | 182.50 | 0.05 | 0.05 | 0.06 | -0.03 | -37.50% | 36 | 714 | 30.18% |
| JPM240517P00185000 | 2024-05-10 3:47PM EDT | 185.00 | 0.06 | 0.06 | 0.07 | -0.04 | -40.00% | 123 | 5,923 | 26.66% |
| JPM240517P00187500 | 2024-05-10 3:57PM EDT | 187.50 | 0.08 | 0.07 | 0.09 | -0.06 | -42.86% | 684 | 2,177 | 23.44% |
| JPM240517P00190000 | 2024-05-10 3:58PM EDT | 190.00 | 0.11 | 0.10 | 0.12 | -0.09 | -45.00% | 1,148 | 8,747 | 20.12% |
| JPM240517P00192500 | 2024-05-10 3:59PM EDT | 192.50 | 0.20 | 0.18 | 0.21 | -0.20 | -50.00% | 1,773 | 1,772 | 17.58% |
| JPM240517P00195000 | 2024-05-10 3:59PM EDT | 195.00 | 0.43 | 0.44 | 0.46 | -0.46 | -51.69% | 2,079 | 3,125 | 15.89% |
| JPM240517P00197500 | 2024-05-10 3:59PM EDT | 197.50 | 1.08 | 1.06 | 1.11 | -0.76 | -41.30% | 2,404 | 1,263 | 15.25% |
| JPM240517P00200000 | 2024-05-10 3:58PM EDT | 200.00 | 2.18 | 2.26 | 2.37 | -1.07 | -32.92% | 997 | 163 | 15.28% |
| JPM240517P00202500 | 2024-05-10 12:04PM EDT | 202.50 | 4.00 | 3.55 | 4.30 | -7.65 | -65.67% | 1 | 1 | 16.90% |
| JPM240517P00207500 | 2024-05-10 9:42AM EDT | 207.50 | 8.85 | 8.45 | 10.00 | -11.75 | -57.04% | 1 | 0 | 38.28% |
| JPM240517P00210000 | 2024-04-29 2:32PM EDT | 210.00 | 16.75 | 10.95 | 12.45 | 0.00 | - | 8 | 0 | 43.65% |
| JPM240517P00215000 | 2024-05-10 3:54PM EDT | 215.00 | 16.06 | 14.95 | 17.45 | -5.74 | -26.33% | 21 | 0 | 54.76% |
| JPM240517P00220000 | 2024-05-10 1:46PM EDT | 220.00 | 21.00 | 20.75 | 22.60 | -2.85 | -11.95% | 80 | 0 | 67.36% |
| JPM240517P00225000 | 2024-05-08 3:40PM EDT | 225.00 | 29.05 | 25.65 | 26.70 | 0.00 | - | - | 1 | 58.55% |
| JPM240517P00230000 | 2024-04-15 2:37PM EDT | 230.00 | 46.65 | 30.70 | 31.70 | 0.00 | - | 650 | 0 | 66.41% |
| JPM240517P00240000 | 2024-05-06 11:29AM EDT | 240.00 | 50.00 | 40.65 | 42.65 | 0.00 | - | 2 | 0 | 79.30% |
| JPM240517P00250000 | 2024-05-02 3:47PM EDT | 250.00 | 58.79 | 50.65 | 51.65 | 0.00 | - | 3 | 0 | 92.63% |
© 2024 Yahoo. Tutti i diritti riservati.