Italia markets open in 2 hours 40 minutes
Dow Jones
39.671,04 -201,95 (-0,51%) Nasdaq
16.801,54 -31,08 (-0,18%) Nikkei 225
39.101,47 +484,37 (+1,25%) EUR/USD
1,0833 +0,0006 (+0,05%) Bitcoin EUR
64.097,22 -403,31 (-0,63%) CMC Crypto 200
1.512,47 -13,94 (-0,91%)
JPMorgan Chase & Co. (JPM)
NYSE - NYSE Prezzo differito. Valuta in USD.
Aggiungi a watchlist
Alla chiusura: 04:00PM EDT
Dopo ore:
Prezzo d'esercizio:120.00
Opzioni d'acquistoper24 maggio 2024
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Domanda | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| JPM240531C00120000 | 2024-04-30 3:10PM EDT | 2024-05-31 | 73.29 | 76.95 | 80.00 | 0.00 | - | - | 5 | 144.53% |
| JPM240621C00120000 | 2024-05-17 12:43PM EDT | 2024-06-21 | 85.27 | 78.50 | 79.30 | 0.00 | - | 5 | 1,830 | 96.73% |
| JPM240719C00120000 | 2024-04-19 3:11PM EDT | 2024-07-19 | 66.66 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| JPM240816C00120000 | 2024-04-05 1:02PM EDT | 2024-08-16 | 79.56 | 69.35 | 72.15 | 0.00 | - | 2 | 0 | 0.00% |
| JPM240920C00120000 | 2024-05-15 1:04PM EDT | 2024-09-20 | 81.94 | 77.70 | 81.65 | 0.00 | - | 15 | 983 | 56.92% |
| JPM241220C00120000 | 2024-01-08 11:11AM EDT | 2024-12-20 | 54.35 | 56.65 | 58.75 | 0.00 | - | - | 2 | 0.00% |
| JPM250117C00120000 | 2024-05-16 3:14PM EDT | 2025-01-17 | 85.05 | 78.75 | 82.70 | 0.00 | - | 11 | 3,302 | 54.91% |
| JPM250321C00120000 | 2024-04-03 1:50PM EDT | 2025-03-21 | 80.82 | 71.75 | 75.70 | 0.00 | - | 1 | 1 | 0.00% |
| JPM250620C00120000 | 2024-04-03 10:11AM EDT | 2025-06-20 | 82.22 | 72.05 | 76.50 | 0.00 | - | 10 | 13 | 0.00% |
| JPM251219C00120000 | 2024-05-08 10:50AM EDT | 2025-12-19 | 78.02 | 80.60 | 85.40 | 0.00 | - | 1 | 108 | 41.60% |
| JPM260116C00120000 | 2024-05-21 2:49PM EDT | 2026-01-16 | 83.57 | 81.80 | 84.85 | 0.00 | - | 13 | 37 | 39.47% |
Opzioni di venditaper24 maggio 2024
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Domanda | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| JPM240524P00120000 | 2024-04-17 11:08AM EDT | 2024-05-24 | 0.05 | 0.00 | 2.13 | 0.00 | - | - | 1 | 420.12% |
| JPM240621P00120000 | 2024-05-22 10:56AM EDT | 2024-06-21 | 0.01 | 0.01 | 0.03 | -0.01 | -50.00% | 10 | 13,976 | 62.50% |
| JPM240719P00120000 | 2024-05-22 3:52PM EDT | 2024-07-19 | 0.06 | 0.01 | 0.11 | 0.00 | - | 2 | 94 | 50.20% |
| JPM240816P00120000 | 2024-05-06 3:51PM EDT | 2024-08-16 | 0.11 | 0.02 | 0.33 | 0.00 | - | 5 | 19 | 51.81% |
| JPM240920P00120000 | 2024-05-15 3:46PM EDT | 2024-09-20 | 0.14 | 0.05 | 0.24 | 0.00 | - | 1 | 1,241 | 41.60% |
| JPM241018P00120000 | 2024-05-21 10:55AM EDT | 2024-10-18 | 0.20 | 0.16 | 0.21 | 0.00 | - | 2 | 90 | 36.77% |
| JPM241115P00120000 | 2024-05-22 12:33PM EDT | 2024-11-15 | 0.27 | 0.25 | 0.32 | -0.02 | -6.90% | 2 | 57 | 35.94% |
| JPM241220P00120000 | 2024-05-20 2:56PM EDT | 2024-12-20 | 0.37 | 0.33 | 0.38 | 0.00 | - | 20 | 250 | 33.77% |
| JPM250117P00120000 | 2024-05-13 1:29PM EDT | 2025-01-17 | 0.49 | 0.40 | 0.51 | 0.00 | - | 34 | 8,955 | 33.35% |
| JPM250321P00120000 | 2024-05-17 11:17AM EDT | 2025-03-21 | 0.63 | 0.00 | 2.79 | 0.00 | - | 10 | 48 | 42.88% |
| JPM250620P00120000 | 2024-05-20 11:11AM EDT | 2025-06-20 | 0.95 | 0.49 | 1.72 | 0.00 | - | 1 | 1,358 | 33.28% |
| JPM251219P00120000 | 2024-05-21 3:23PM EDT | 2025-12-19 | 1.93 | 1.77 | 2.58 | 0.00 | - | 2 | 941 | 30.46% |
| JPM260116P00120000 | 2024-05-10 11:17AM EDT | 2026-01-16 | 2.25 | 2.09 | 2.39 | 0.00 | - | 1 | 505 | 29.16% |
© 2024 Yahoo. Tutti i diritti riservati.