Italia markets closed

JPMorgan Chase & Co. (JPM)

NYSE - Nasdaq Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
193,78+0,12 (+0,06%)
Alla chiusura: 04:00PM EDT
193,80 +0,02 (+0,01%)
Dopo ore: 07:59PM EDT
In the money
Mostra:ListaStraddle
Opzioni d'acquistoper21 giugno 2024
CodiceData ultimo scambioPrezzo d'esercizioUltimo prezzoDenaroDomandaVariazione% variazioneVolumeOpen InterestVolatilità implicita
JPM240621C000550002024-04-22 10:53AM EDT55.00133.100.000.000.00-100.00%
JPM240621C000600002024-04-03 3:04PM EDT60.00138.60129.55131.350.00-210.00%
JPM240621C000650002023-07-05 9:41AM EDT65.0080.6391.3093.350.00-250.00%
JPM240621C000700002024-06-14 1:49PM EDT70.00123.57123.45124.30-3.28-2.59%14294.53%
JPM240621C000750002024-02-23 10:39AM EDT75.00109.25120.55123.800.00-118510.69%
JPM240621C000800002024-05-15 9:58AM EDT80.00121.98110.45113.950.00-112277.34%
JPM240621C000850002024-01-24 11:50AM EDT85.0085.6297.95101.150.00-31800.00%
JPM240621C000900002024-05-08 3:46PM EDT90.00106.70109.70110.600.00-1123511.33%
JPM240621C000950002024-01-31 1:48PM EDT95.0082.2889.3591.250.00-13490.00%
JPM240621C001000002024-05-14 1:37PM EDT100.00100.5093.5094.250.00-2202196.88%
JPM240621C001050002024-02-15 2:12PM EDT105.0075.0084.0087.700.00-152450.00%
JPM240621C001100002024-06-10 9:37AM EDT110.0088.4483.5084.400.00-11,471183.98%
JPM240621C001150002024-04-16 9:34AM EDT115.0069.1887.5088.050.00-5178428.49%
JPM240621C001200002024-06-13 9:43AM EDT120.0071.6773.5074.400.00-21,829158.40%
JPM240621C001250002024-06-12 12:24PM EDT125.0068.8268.5069.35+0.62+0.91%12,332142.97%
JPM240621C001300002024-06-07 3:17PM EDT130.0070.3563.5064.400.00-323,339134.57%
JPM240621C001350002024-06-14 2:58PM EDT135.0058.4758.5559.35-1.37-2.29%16588123.24%
JPM240621C001400002024-06-14 12:22PM EDT140.0054.2053.5054.35+1.60+3.04%3903109.77%
JPM240621C001450002024-06-12 11:57AM EDT145.0047.7948.5049.450.00-52,564103.71%
JPM240621C001500002024-06-14 1:10PM EDT150.0044.4243.5544.40+1.32+3.06%253,58093.16%
JPM240621C001550002024-06-14 10:49AM EDT155.0038.4038.5539.40-0.60-1.54%15,42382.81%
JPM240621C001600002024-06-14 1:50PM EDT160.0033.5033.6034.40-1.00-2.90%126,46574.22%
JPM240621C001650002024-06-14 11:23AM EDT165.0029.8328.6029.45+0.56+1.91%25,61565.33%
JPM240621C001700002024-06-14 3:59PM EDT170.0024.4023.7024.35-0.07-0.29%235,50655.18%
JPM240621C001750002024-06-14 1:51PM EDT175.0018.4117.7019.40-0.69-3.61%346,31555.76%
JPM240621C001775002024-06-14 1:44PM EDT177.5016.1616.2017.10-6.31-28.08%811053.96%
JPM240621C001800002024-06-14 3:57PM EDT180.0014.0213.8014.55-0.48-3.31%618,43646.80%
JPM240621C001825002024-06-13 10:31AM EDT182.5010.7511.1512.00+0.50+4.88%35639.65%
JPM240621C001850002024-06-14 3:57PM EDT185.009.118.959.45-0.40-4.21%594,99932.50%
JPM240621C001875002024-06-13 3:06PM EDT187.504.955.706.90-2.63-34.70%11525.24%
JPM240621C001900002024-06-14 3:51PM EDT190.004.554.204.75-0.05-1.09%56410,28022.66%
JPM240621C001925002024-06-14 3:59PM EDT192.502.742.682.76-0.17-5.84%2,2321,97719.28%
JPM240621C001950002024-06-14 3:59PM EDT195.001.401.351.40-0.20-12.50%4,5209,24718.15%
JPM240621C001975002024-06-14 3:59PM EDT197.500.570.540.61-0.22-27.85%3,0453,17617.80%
JPM240621C002000002024-06-14 3:59PM EDT200.000.200.100.23-0.21-51.22%6,94415,68017.82%
JPM240621C002025002024-06-14 3:59PM EDT202.500.080.080.10-0.12-60.00%8823,25218.95%
JPM240621C002050002024-06-14 3:36PM EDT205.000.050.040.06-0.07-58.33%6484,01621.09%
JPM240621C002075002024-06-14 3:41PM EDT207.500.030.020.04-0.05-62.50%651,60523.34%
JPM240621C002100002024-06-14 3:51PM EDT210.000.020.010.03-0.04-66.67%21227,23025.78%
JPM240621C002125002024-06-14 12:11PM EDT212.500.010.010.13-0.04-80.00%31,84636.13%
JPM240621C002150002024-06-14 3:51PM EDT215.000.010.000.02-0.02-66.67%111,15530.47%
JPM240621C002175002024-06-14 1:28PM EDT217.500.010.000.090.00-839741.02%
JPM240621C002200002024-06-14 1:05PM EDT220.000.010.000.020.00-124,82536.33%
JPM240621C002225002024-06-13 11:24AM EDT222.500.010.000.010.00-3040136.72%
JPM240621C002250002024-05-28 11:46AM EDT225.000.040.000.010.00-15639.06%
JPM240621C002275002024-05-22 10:20AM EDT227.500.090.000.010.00--46941.41%
JPM240621C002300002024-06-14 11:02AM EDT230.000.020.000.01+0.01+100.00%17,14344.53%
JPM240621C002350002024-05-31 2:31PM EDT235.000.040.000.030.00-1151.17%
JPM240621C002400002024-05-31 11:49AM EDT240.000.030.000.110.00-422064.84%
JPM240621C002500002024-06-03 2:42PM EDT250.000.010.000.120.00-61,09276.17%
JPM240621C002550002024-06-03 2:41PM EDT255.000.010.000.120.00-6681.25%
JPM240621C002600002024-05-24 9:30AM EDT260.000.020.000.110.00-107085.16%
JPM240621C002650002024-06-03 10:19AM EDT265.000.010.000.010.00-11715871.88%
JPM240621C002700002024-05-20 9:30AM EDT270.000.020.000.120.00-31695.70%
JPM240621C002750002024-05-31 3:11PM EDT275.000.010.000.020.00-303084.38%
Opzioni di venditaper21 giugno 2024
CodiceData ultimo scambioPrezzo d'esercizioUltimo prezzoDenaroDomandaVariazione% variazioneVolumeOpen InterestVolatilità implicita
JPM240621P000550002024-06-10 3:50PM EDT55.000.010.000.010.00-143,200275.00%
JPM240621P000600002024-05-09 1:05PM EDT60.000.010.000.010.00-3337256.25%
JPM240621P000650002024-04-12 2:23PM EDT65.000.160.000.110.00-50966296.88%
JPM240621P000700002024-05-01 12:23PM EDT70.000.080.000.130.00-1736282.81%
JPM240621P000750002024-06-03 11:11AM EDT75.000.010.000.020.00-4469221.88%
JPM240621P000800002024-06-03 12:11PM EDT80.000.010.000.120.00-11,937245.31%
JPM240621P000850002024-05-06 12:47PM EDT85.000.010.000.120.00-20648229.69%
JPM240621P000900002024-05-01 12:23PM EDT90.000.110.000.840.00-1664276.56%
JPM240621P000950002024-04-17 10:09AM EDT95.000.070.000.750.00-11,514254.30%
JPM240621P001000002024-06-13 3:03PM EDT100.000.010.000.010.00-61,424150.00%
JPM240621P001050002024-05-20 12:12PM EDT105.000.010.000.010.00-203,141137.50%
JPM240621P001100002024-06-12 2:44PM EDT110.000.010.000.010.00-63,909128.13%
JPM240621P001150002024-05-29 2:31PM EDT115.000.010.000.010.00-110,683118.75%
JPM240621P001200002024-06-14 11:17AM EDT120.000.010.000.010.00-1,10013,953109.38%
JPM240621P001250002024-06-14 10:47AM EDT125.000.010.000.010.00-2514,298100.00%
JPM240621P001300002024-06-13 2:21PM EDT130.000.010.000.020.00-15012,70898.44%
JPM240621P001350002024-06-13 3:27PM EDT135.000.010.000.020.00-2515,99389.06%
JPM240621P001400002024-06-14 9:37AM EDT140.000.010.000.030.00-2505,13484.38%
JPM240621P001450002024-06-14 11:28AM EDT145.000.020.000.03+0.01+100.00%15,37675.78%
JPM240621P001500002024-06-14 10:35AM EDT150.000.020.000.04-0.01-33.33%14,96969.53%
JPM240621P001550002024-06-13 2:40PM EDT155.000.010.010.020.00-68,75459.38%
JPM240621P001600002024-06-14 12:18PM EDT160.000.020.000.05-0.03-60.00%29211,70254.69%
JPM240621P001650002024-06-14 12:39PM EDT165.000.040.020.05+0.01+33.33%4754,72251.17%
JPM240621P001675002024-06-14 2:38PM EDT167.500.040.000.05-0.03-42.86%15246.88%
JPM240621P001700002024-06-14 3:58PM EDT170.000.050.040.050.00-1334,69042.58%
JPM240621P001725002024-06-14 12:27PM EDT172.500.060.010.07-0.03-33.33%10240.43%
JPM240621P001750002024-06-14 3:45PM EDT175.000.070.060.080.00-14412,40136.82%
JPM240621P001775002024-06-13 1:23PM EDT177.500.110.070.09+0.01+10.00%682133.01%
JPM240621P001800002024-06-14 3:46PM EDT180.000.100.090.11-0.02-16.67%29610,59929.59%
JPM240621P001825002024-06-14 3:40PM EDT182.500.130.110.13-0.08-38.10%1822925.83%
JPM240621P001850002024-06-14 3:46PM EDT185.000.160.160.18-0.06-27.27%3126,12222.56%
JPM240621P001875002024-06-14 3:59PM EDT187.500.270.250.28-0.09-25.00%49195719.56%
JPM240621P001900002024-06-14 3:59PM EDT190.000.570.540.57-0.14-19.72%2,99111,47817.80%
JPM240621P001925002024-06-14 3:55PM EDT192.501.231.161.23-0.17-12.14%9262,61016.85%
JPM240621P001950002024-06-14 3:59PM EDT195.002.382.352.43-0.20-7.75%8205,08316.32%
JPM240621P001975002024-06-14 3:54PM EDT197.504.304.004.20-0.20-4.44%1251,92016.14%
JPM240621P002000002024-06-14 3:21PM EDT200.006.656.156.45+0.17+2.62%2155,36117.82%
JPM240621P002025002024-06-14 3:09PM EDT202.509.198.459.15+0.66+7.74%1048726.91%
JPM240621P002050002024-06-14 11:31AM EDT205.0010.3510.8011.65-3.17-23.45%23632.03%
JPM240621P002075002024-06-13 10:02AM EDT207.5015.2013.2514.150.00-5036.91%
JPM240621P002100002024-06-14 3:14PM EDT210.0016.6515.8016.60+1.45+9.54%20240.38%
JPM240621P002125002024-06-07 3:25PM EDT212.5012.5118.2519.150.00-2046.09%
JPM240621P002150002024-06-14 3:26PM EDT215.0021.4020.6521.65+5.31+33.00%20050.44%
JPM240621P002175002024-05-23 2:37PM EDT217.5020.8323.2524.100.00--053.22%
JPM240621P002200002024-06-13 3:59PM EDT220.0026.3025.7526.700.00-6660.25%
JPM240621P002225002024-06-10 3:46PM EDT222.5023.0728.2529.150.00-4062.79%
JPM240621P002300002024-05-20 12:16PM EDT230.0028.2235.7036.700.00-21075.93%
JPM240621P002400002024-05-29 12:31PM EDT240.0042.3745.7546.600.00-3086.43%
JPM240621P002500002024-05-22 3:40PM EDT250.0051.4555.7056.650.00--0101.66%