Italia markets closed
FTSE MIB
32.665,21 -944,64 (-2,81%) Dow Jones
38.589,16 -57,94 (-0,15%) Nasdaq
17.688,88 +21,32 (+0,12%) Nikkei 225
38.814,56 +94,09 (+0,24%) Petrolio
78,49 -0,13 (-0,17%) Bitcoin EUR
61.628,08 +95,26 (+0,15%)
JPMorgan Chase & Co. (JPM)
NYSE - Nasdaq Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
Alla chiusura: 04:00PM EDT
Dopo ore:
Opzioni d'acquistoper21 giugno 2024
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Domanda | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| JPM240621C00055000 | 2024-04-22 10:53AM EDT | 55.00 | 133.10 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| JPM240621C00060000 | 2024-04-03 3:04PM EDT | 60.00 | 138.60 | 129.55 | 131.35 | 0.00 | - | 2 | 1 | 0.00% |
| JPM240621C00065000 | 2023-07-05 9:41AM EDT | 65.00 | 80.63 | 91.30 | 93.35 | 0.00 | - | 2 | 5 | 0.00% |
| JPM240621C00070000 | 2024-06-14 1:49PM EDT | 70.00 | 123.57 | 123.45 | 124.30 | -3.28 | -2.59% | 1 | 4 | 294.53% |
| JPM240621C00075000 | 2024-02-23 10:39AM EDT | 75.00 | 109.25 | 120.55 | 123.80 | 0.00 | - | 1 | 18 | 510.69% |
| JPM240621C00080000 | 2024-05-15 9:58AM EDT | 80.00 | 121.98 | 110.45 | 113.95 | 0.00 | - | 1 | 12 | 277.34% |
| JPM240621C00085000 | 2024-01-24 11:50AM EDT | 85.00 | 85.62 | 97.95 | 101.15 | 0.00 | - | 3 | 180 | 0.00% |
| JPM240621C00090000 | 2024-05-08 3:46PM EDT | 90.00 | 106.70 | 109.70 | 110.60 | 0.00 | - | 1 | 123 | 511.33% |
| JPM240621C00095000 | 2024-01-31 1:48PM EDT | 95.00 | 82.28 | 89.35 | 91.25 | 0.00 | - | 1 | 349 | 0.00% |
| JPM240621C00100000 | 2024-05-14 1:37PM EDT | 100.00 | 100.50 | 93.50 | 94.25 | 0.00 | - | 2 | 202 | 196.88% |
| JPM240621C00105000 | 2024-02-15 2:12PM EDT | 105.00 | 75.00 | 84.00 | 87.70 | 0.00 | - | 15 | 245 | 0.00% |
| JPM240621C00110000 | 2024-06-10 9:37AM EDT | 110.00 | 88.44 | 83.50 | 84.40 | 0.00 | - | 1 | 1,471 | 183.98% |
| JPM240621C00115000 | 2024-04-16 9:34AM EDT | 115.00 | 69.18 | 87.50 | 88.05 | 0.00 | - | 5 | 178 | 428.49% |
| JPM240621C00120000 | 2024-06-13 9:43AM EDT | 120.00 | 71.67 | 73.50 | 74.40 | 0.00 | - | 2 | 1,829 | 158.40% |
| JPM240621C00125000 | 2024-06-12 12:24PM EDT | 125.00 | 68.82 | 68.50 | 69.35 | +0.62 | +0.91% | 1 | 2,332 | 142.97% |
| JPM240621C00130000 | 2024-06-07 3:17PM EDT | 130.00 | 70.35 | 63.50 | 64.40 | 0.00 | - | 32 | 3,339 | 134.57% |
| JPM240621C00135000 | 2024-06-14 2:58PM EDT | 135.00 | 58.47 | 58.55 | 59.35 | -1.37 | -2.29% | 16 | 588 | 123.24% |
| JPM240621C00140000 | 2024-06-14 12:22PM EDT | 140.00 | 54.20 | 53.50 | 54.35 | +1.60 | +3.04% | 3 | 903 | 109.77% |
| JPM240621C00145000 | 2024-06-12 11:57AM EDT | 145.00 | 47.79 | 48.50 | 49.45 | 0.00 | - | 5 | 2,564 | 103.71% |
| JPM240621C00150000 | 2024-06-14 1:10PM EDT | 150.00 | 44.42 | 43.55 | 44.40 | +1.32 | +3.06% | 25 | 3,580 | 93.16% |
| JPM240621C00155000 | 2024-06-14 10:49AM EDT | 155.00 | 38.40 | 38.55 | 39.40 | -0.60 | -1.54% | 1 | 5,423 | 82.81% |
| JPM240621C00160000 | 2024-06-14 1:50PM EDT | 160.00 | 33.50 | 33.60 | 34.40 | -1.00 | -2.90% | 12 | 6,465 | 74.22% |
| JPM240621C00165000 | 2024-06-14 11:23AM EDT | 165.00 | 29.83 | 28.60 | 29.45 | +0.56 | +1.91% | 2 | 5,615 | 65.33% |
| JPM240621C00170000 | 2024-06-14 3:59PM EDT | 170.00 | 24.40 | 23.70 | 24.35 | -0.07 | -0.29% | 23 | 5,506 | 55.18% |
| JPM240621C00175000 | 2024-06-14 1:51PM EDT | 175.00 | 18.41 | 17.70 | 19.40 | -0.69 | -3.61% | 34 | 6,315 | 55.76% |
| JPM240621C00177500 | 2024-06-14 1:44PM EDT | 177.50 | 16.16 | 16.20 | 17.10 | -6.31 | -28.08% | 81 | 10 | 53.96% |
| JPM240621C00180000 | 2024-06-14 3:57PM EDT | 180.00 | 14.02 | 13.80 | 14.55 | -0.48 | -3.31% | 61 | 8,436 | 46.80% |
| JPM240621C00182500 | 2024-06-13 10:31AM EDT | 182.50 | 10.75 | 11.15 | 12.00 | +0.50 | +4.88% | 35 | 6 | 39.65% |
| JPM240621C00185000 | 2024-06-14 3:57PM EDT | 185.00 | 9.11 | 8.95 | 9.45 | -0.40 | -4.21% | 59 | 4,999 | 32.50% |
| JPM240621C00187500 | 2024-06-13 3:06PM EDT | 187.50 | 4.95 | 5.70 | 6.90 | -2.63 | -34.70% | 1 | 15 | 25.24% |
| JPM240621C00190000 | 2024-06-14 3:51PM EDT | 190.00 | 4.55 | 4.20 | 4.75 | -0.05 | -1.09% | 564 | 10,280 | 22.66% |
| JPM240621C00192500 | 2024-06-14 3:59PM EDT | 192.50 | 2.74 | 2.68 | 2.76 | -0.17 | -5.84% | 2,232 | 1,977 | 19.28% |
| JPM240621C00195000 | 2024-06-14 3:59PM EDT | 195.00 | 1.40 | 1.35 | 1.40 | -0.20 | -12.50% | 4,520 | 9,247 | 18.15% |
| JPM240621C00197500 | 2024-06-14 3:59PM EDT | 197.50 | 0.57 | 0.54 | 0.61 | -0.22 | -27.85% | 3,045 | 3,176 | 17.80% |
| JPM240621C00200000 | 2024-06-14 3:59PM EDT | 200.00 | 0.20 | 0.10 | 0.23 | -0.21 | -51.22% | 6,944 | 15,680 | 17.82% |
| JPM240621C00202500 | 2024-06-14 3:59PM EDT | 202.50 | 0.08 | 0.08 | 0.10 | -0.12 | -60.00% | 882 | 3,252 | 18.95% |
| JPM240621C00205000 | 2024-06-14 3:36PM EDT | 205.00 | 0.05 | 0.04 | 0.06 | -0.07 | -58.33% | 648 | 4,016 | 21.09% |
| JPM240621C00207500 | 2024-06-14 3:41PM EDT | 207.50 | 0.03 | 0.02 | 0.04 | -0.05 | -62.50% | 65 | 1,605 | 23.34% |
| JPM240621C00210000 | 2024-06-14 3:51PM EDT | 210.00 | 0.02 | 0.01 | 0.03 | -0.04 | -66.67% | 212 | 27,230 | 25.78% |
| JPM240621C00212500 | 2024-06-14 12:11PM EDT | 212.50 | 0.01 | 0.01 | 0.13 | -0.04 | -80.00% | 3 | 1,846 | 36.13% |
| JPM240621C00215000 | 2024-06-14 3:51PM EDT | 215.00 | 0.01 | 0.00 | 0.02 | -0.02 | -66.67% | 11 | 1,155 | 30.47% |
| JPM240621C00217500 | 2024-06-14 1:28PM EDT | 217.50 | 0.01 | 0.00 | 0.09 | 0.00 | - | 8 | 397 | 41.02% |
| JPM240621C00220000 | 2024-06-14 1:05PM EDT | 220.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 12 | 4,825 | 36.33% |
| JPM240621C00222500 | 2024-06-13 11:24AM EDT | 222.50 | 0.01 | 0.00 | 0.01 | 0.00 | - | 30 | 401 | 36.72% |
| JPM240621C00225000 | 2024-05-28 11:46AM EDT | 225.00 | 0.04 | 0.00 | 0.01 | 0.00 | - | 1 | 56 | 39.06% |
| JPM240621C00227500 | 2024-05-22 10:20AM EDT | 227.50 | 0.09 | 0.00 | 0.01 | 0.00 | - | - | 469 | 41.41% |
| JPM240621C00230000 | 2024-06-14 11:02AM EDT | 230.00 | 0.02 | 0.00 | 0.01 | +0.01 | +100.00% | 1 | 7,143 | 44.53% |
| JPM240621C00235000 | 2024-05-31 2:31PM EDT | 235.00 | 0.04 | 0.00 | 0.03 | 0.00 | - | 1 | 1 | 51.17% |
| JPM240621C00240000 | 2024-05-31 11:49AM EDT | 240.00 | 0.03 | 0.00 | 0.11 | 0.00 | - | 4 | 220 | 64.84% |
| JPM240621C00250000 | 2024-06-03 2:42PM EDT | 250.00 | 0.01 | 0.00 | 0.12 | 0.00 | - | 6 | 1,092 | 76.17% |
| JPM240621C00255000 | 2024-06-03 2:41PM EDT | 255.00 | 0.01 | 0.00 | 0.12 | 0.00 | - | 6 | 6 | 81.25% |
| JPM240621C00260000 | 2024-05-24 9:30AM EDT | 260.00 | 0.02 | 0.00 | 0.11 | 0.00 | - | 10 | 70 | 85.16% |
| JPM240621C00265000 | 2024-06-03 10:19AM EDT | 265.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 117 | 158 | 71.88% |
| JPM240621C00270000 | 2024-05-20 9:30AM EDT | 270.00 | 0.02 | 0.00 | 0.12 | 0.00 | - | 3 | 16 | 95.70% |
| JPM240621C00275000 | 2024-05-31 3:11PM EDT | 275.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 30 | 30 | 84.38% |
Opzioni di venditaper21 giugno 2024
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Domanda | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| JPM240621P00055000 | 2024-06-10 3:50PM EDT | 55.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 14 | 3,200 | 275.00% |
| JPM240621P00060000 | 2024-05-09 1:05PM EDT | 60.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 3 | 337 | 256.25% |
| JPM240621P00065000 | 2024-04-12 2:23PM EDT | 65.00 | 0.16 | 0.00 | 0.11 | 0.00 | - | 50 | 966 | 296.88% |
| JPM240621P00070000 | 2024-05-01 12:23PM EDT | 70.00 | 0.08 | 0.00 | 0.13 | 0.00 | - | 1 | 736 | 282.81% |
| JPM240621P00075000 | 2024-06-03 11:11AM EDT | 75.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 4 | 469 | 221.88% |
| JPM240621P00080000 | 2024-06-03 12:11PM EDT | 80.00 | 0.01 | 0.00 | 0.12 | 0.00 | - | 1 | 1,937 | 245.31% |
| JPM240621P00085000 | 2024-05-06 12:47PM EDT | 85.00 | 0.01 | 0.00 | 0.12 | 0.00 | - | 20 | 648 | 229.69% |
| JPM240621P00090000 | 2024-05-01 12:23PM EDT | 90.00 | 0.11 | 0.00 | 0.84 | 0.00 | - | 1 | 664 | 276.56% |
| JPM240621P00095000 | 2024-04-17 10:09AM EDT | 95.00 | 0.07 | 0.00 | 0.75 | 0.00 | - | 1 | 1,514 | 254.30% |
| JPM240621P00100000 | 2024-06-13 3:03PM EDT | 100.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 6 | 1,424 | 150.00% |
| JPM240621P00105000 | 2024-05-20 12:12PM EDT | 105.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 20 | 3,141 | 137.50% |
| JPM240621P00110000 | 2024-06-12 2:44PM EDT | 110.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 6 | 3,909 | 128.13% |
| JPM240621P00115000 | 2024-05-29 2:31PM EDT | 115.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 10,683 | 118.75% |
| JPM240621P00120000 | 2024-06-14 11:17AM EDT | 120.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1,100 | 13,953 | 109.38% |
| JPM240621P00125000 | 2024-06-14 10:47AM EDT | 125.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 251 | 4,298 | 100.00% |
| JPM240621P00130000 | 2024-06-13 2:21PM EDT | 130.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 150 | 12,708 | 98.44% |
| JPM240621P00135000 | 2024-06-13 3:27PM EDT | 135.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 251 | 5,993 | 89.06% |
| JPM240621P00140000 | 2024-06-14 9:37AM EDT | 140.00 | 0.01 | 0.00 | 0.03 | 0.00 | - | 250 | 5,134 | 84.38% |
| JPM240621P00145000 | 2024-06-14 11:28AM EDT | 145.00 | 0.02 | 0.00 | 0.03 | +0.01 | +100.00% | 1 | 5,376 | 75.78% |
| JPM240621P00150000 | 2024-06-14 10:35AM EDT | 150.00 | 0.02 | 0.00 | 0.04 | -0.01 | -33.33% | 1 | 4,969 | 69.53% |
| JPM240621P00155000 | 2024-06-13 2:40PM EDT | 155.00 | 0.01 | 0.01 | 0.02 | 0.00 | - | 6 | 8,754 | 59.38% |
| JPM240621P00160000 | 2024-06-14 12:18PM EDT | 160.00 | 0.02 | 0.00 | 0.05 | -0.03 | -60.00% | 292 | 11,702 | 54.69% |
| JPM240621P00165000 | 2024-06-14 12:39PM EDT | 165.00 | 0.04 | 0.02 | 0.05 | +0.01 | +33.33% | 475 | 4,722 | 51.17% |
| JPM240621P00167500 | 2024-06-14 2:38PM EDT | 167.50 | 0.04 | 0.00 | 0.05 | -0.03 | -42.86% | 15 | 2 | 46.88% |
| JPM240621P00170000 | 2024-06-14 3:58PM EDT | 170.00 | 0.05 | 0.04 | 0.05 | 0.00 | - | 133 | 4,690 | 42.58% |
| JPM240621P00172500 | 2024-06-14 12:27PM EDT | 172.50 | 0.06 | 0.01 | 0.07 | -0.03 | -33.33% | 10 | 2 | 40.43% |
| JPM240621P00175000 | 2024-06-14 3:45PM EDT | 175.00 | 0.07 | 0.06 | 0.08 | 0.00 | - | 144 | 12,401 | 36.82% |
| JPM240621P00177500 | 2024-06-13 1:23PM EDT | 177.50 | 0.11 | 0.07 | 0.09 | +0.01 | +10.00% | 6 | 821 | 33.01% |
| JPM240621P00180000 | 2024-06-14 3:46PM EDT | 180.00 | 0.10 | 0.09 | 0.11 | -0.02 | -16.67% | 296 | 10,599 | 29.59% |
| JPM240621P00182500 | 2024-06-14 3:40PM EDT | 182.50 | 0.13 | 0.11 | 0.13 | -0.08 | -38.10% | 18 | 229 | 25.83% |
| JPM240621P00185000 | 2024-06-14 3:46PM EDT | 185.00 | 0.16 | 0.16 | 0.18 | -0.06 | -27.27% | 312 | 6,122 | 22.56% |
| JPM240621P00187500 | 2024-06-14 3:59PM EDT | 187.50 | 0.27 | 0.25 | 0.28 | -0.09 | -25.00% | 491 | 957 | 19.56% |
| JPM240621P00190000 | 2024-06-14 3:59PM EDT | 190.00 | 0.57 | 0.54 | 0.57 | -0.14 | -19.72% | 2,991 | 11,478 | 17.80% |
| JPM240621P00192500 | 2024-06-14 3:55PM EDT | 192.50 | 1.23 | 1.16 | 1.23 | -0.17 | -12.14% | 926 | 2,610 | 16.85% |
| JPM240621P00195000 | 2024-06-14 3:59PM EDT | 195.00 | 2.38 | 2.35 | 2.43 | -0.20 | -7.75% | 820 | 5,083 | 16.32% |
| JPM240621P00197500 | 2024-06-14 3:54PM EDT | 197.50 | 4.30 | 4.00 | 4.20 | -0.20 | -4.44% | 125 | 1,920 | 16.14% |
| JPM240621P00200000 | 2024-06-14 3:21PM EDT | 200.00 | 6.65 | 6.15 | 6.45 | +0.17 | +2.62% | 215 | 5,361 | 17.82% |
| JPM240621P00202500 | 2024-06-14 3:09PM EDT | 202.50 | 9.19 | 8.45 | 9.15 | +0.66 | +7.74% | 10 | 487 | 26.91% |
| JPM240621P00205000 | 2024-06-14 11:31AM EDT | 205.00 | 10.35 | 10.80 | 11.65 | -3.17 | -23.45% | 2 | 36 | 32.03% |
| JPM240621P00207500 | 2024-06-13 10:02AM EDT | 207.50 | 15.20 | 13.25 | 14.15 | 0.00 | - | 5 | 0 | 36.91% |
| JPM240621P00210000 | 2024-06-14 3:14PM EDT | 210.00 | 16.65 | 15.80 | 16.60 | +1.45 | +9.54% | 20 | 2 | 40.38% |
| JPM240621P00212500 | 2024-06-07 3:25PM EDT | 212.50 | 12.51 | 18.25 | 19.15 | 0.00 | - | 2 | 0 | 46.09% |
| JPM240621P00215000 | 2024-06-14 3:26PM EDT | 215.00 | 21.40 | 20.65 | 21.65 | +5.31 | +33.00% | 20 | 0 | 50.44% |
| JPM240621P00217500 | 2024-05-23 2:37PM EDT | 217.50 | 20.83 | 23.25 | 24.10 | 0.00 | - | - | 0 | 53.22% |
| JPM240621P00220000 | 2024-06-13 3:59PM EDT | 220.00 | 26.30 | 25.75 | 26.70 | 0.00 | - | 6 | 6 | 60.25% |
| JPM240621P00222500 | 2024-06-10 3:46PM EDT | 222.50 | 23.07 | 28.25 | 29.15 | 0.00 | - | 4 | 0 | 62.79% |
| JPM240621P00230000 | 2024-05-20 12:16PM EDT | 230.00 | 28.22 | 35.70 | 36.70 | 0.00 | - | 21 | 0 | 75.93% |
| JPM240621P00240000 | 2024-05-29 12:31PM EDT | 240.00 | 42.37 | 45.75 | 46.60 | 0.00 | - | 3 | 0 | 86.43% |
| JPM240621P00250000 | 2024-05-22 3:40PM EDT | 250.00 | 51.45 | 55.70 | 56.65 | 0.00 | - | - | 0 | 101.66% |
© 2024 Yahoo. Tutti i diritti riservati.