Italia markets open in 3 hours 38 minutes
Dow Jones
39.671,04 -201,95 (-0,51%) Nasdaq
16.801,54 -31,08 (-0,18%) Nikkei 225
38.913,48 +296,38 (+0,77%) EUR/USD
1,0833 +0,0006 (+0,05%) Bitcoin EUR
64.089,88 -450,18 (-0,70%) CMC Crypto 200
1.511,35 -15,07 (-0,99%)
JPMorgan Chase & Co. (JPM)
NYSE - NYSE Prezzo differito. Valuta in USD.
Aggiungi a watchlist
Alla chiusura: 04:00PM EDT
Dopo ore:
Prezzo d'esercizio:125.00
Opzioni d'acquistoper24 maggio 2024
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Domanda | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| JPM240621C00125000 | 2024-05-22 11:24AM EDT | 2024-06-21 | 74.60 | 72.55 | 75.90 | +8.82 | +13.41% | 30 | 2,343 | 97.80% |
| JPM240719C00125000 | 2024-03-28 10:27AM EDT | 2024-07-19 | 75.26 | 69.35 | 71.40 | 0.00 | - | 1 | 2 | 0.00% |
| JPM240816C00125000 | 2024-02-26 3:24PM EDT | 2024-08-16 | 59.96 | 73.25 | 76.65 | 0.00 | - | 2 | 1 | 65.65% |
| JPM240920C00125000 | 2024-04-29 12:56PM EDT | 2024-09-20 | 70.33 | 73.30 | 76.80 | 0.00 | - | 3 | 271 | 56.13% |
| JPM241018C00125000 | 2024-04-16 9:52AM EDT | 2024-10-18 | 58.83 | 77.25 | 81.05 | 0.00 | - | 1 | 6 | 71.74% |
| JPM241220C00125000 | 2024-03-14 1:21PM EDT | 2024-12-20 | 67.20 | 60.75 | 61.95 | 0.00 | - | 3 | 17 | 0.00% |
| JPM250117C00125000 | 2024-05-13 12:38PM EDT | 2025-01-17 | 76.75 | 74.00 | 77.95 | 0.00 | - | 2 | 484 | 52.34% |
| JPM250321C00125000 | 2024-04-19 3:21PM EDT | 2025-03-21 | 64.55 | 0.00 | 0.00 | 0.00 | - | 9 | 9 | 0.00% |
| JPM250620C00125000 | 2024-02-15 10:52AM EDT | 2025-06-20 | 59.05 | 68.50 | 72.50 | 0.00 | - | 3 | 14 | 0.00% |
| JPM251219C00125000 | 2024-03-20 12:30PM EDT | 2025-12-19 | 75.64 | 65.50 | 70.30 | 0.00 | - | 4 | 187 | 0.00% |
| JPM260116C00125000 | 2024-05-15 10:24AM EDT | 2026-01-16 | 81.65 | 77.90 | 80.50 | 0.00 | - | 1 | 57 | 38.36% |
Opzioni di venditaper24 maggio 2024
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Domanda | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| JPM240524P00125000 | 2024-04-11 12:43PM EDT | 2024-05-24 | 0.17 | 0.00 | 0.13 | 0.00 | - | - | 1 | 253.13% |
| JPM240607P00125000 | 2024-05-06 3:08PM EDT | 2024-06-07 | 0.03 | 0.00 | 2.13 | 0.00 | - | - | 2 | 138.23% |
| JPM240621P00125000 | 2024-05-21 10:05AM EDT | 2024-06-21 | 0.03 | 0.00 | 0.04 | 0.00 | - | 1 | 3,717 | 57.81% |
| JPM240719P00125000 | 2024-05-22 1:06PM EDT | 2024-07-19 | 0.05 | 0.02 | 0.12 | -0.03 | -37.50% | 20 | 49 | 50.59% |
| JPM240816P00125000 | 2024-04-15 10:04AM EDT | 2024-08-16 | 0.32 | 0.03 | 0.33 | 0.00 | - | 1 | 53 | 48.10% |
| JPM240920P00125000 | 2024-05-22 10:26AM EDT | 2024-09-20 | 0.15 | 0.07 | 0.25 | +0.04 | +36.36% | 1 | 4,655 | 38.82% |
| JPM241018P00125000 | 2024-05-22 10:28AM EDT | 2024-10-18 | 0.23 | 0.20 | 0.26 | -0.02 | -8.00% | 1 | 40 | 35.21% |
| JPM241115P00125000 | 2024-05-16 3:10PM EDT | 2024-11-15 | 0.31 | 0.32 | 0.37 | 0.00 | - | 1 | 58 | 34.16% |
| JPM241220P00125000 | 2024-05-21 11:00AM EDT | 2024-12-20 | 0.42 | 0.41 | 0.46 | 0.00 | - | 1 | 146 | 32.37% |
| JPM250117P00125000 | 2024-05-21 3:08PM EDT | 2025-01-17 | 0.58 | 0.55 | 0.60 | +0.01 | +1.75% | 2 | 8,877 | 31.89% |
| JPM250321P00125000 | 2024-05-08 2:49PM EDT | 2025-03-21 | 0.95 | 0.00 | 2.94 | 0.00 | - | 6 | 68 | 40.66% |
| JPM250620P00125000 | 2024-05-08 10:39AM EDT | 2025-06-20 | 1.55 | 0.80 | 1.55 | 0.00 | - | 8 | 561 | 30.29% |
| JPM251219P00125000 | 2024-05-20 11:48AM EDT | 2025-12-19 | 2.20 | 2.16 | 2.61 | 0.00 | - | 3 | 758 | 28.55% |
| JPM260116P00125000 | 2024-05-15 12:38PM EDT | 2026-01-16 | 2.60 | 2.46 | 2.66 | -0.03 | -1.14% | 4 | 381 | 28.02% |
© 2024 Yahoo. Tutti i diritti riservati.