Italia markets open in 3 hours 8 minutes
Dow Jones
39.671,04 -201,95 (-0,51%) Nasdaq
16.801,54 -31,08 (-0,18%) Nikkei 225
39.028,15 +411,05 (+1,06%) EUR/USD
1,0833 +0,0006 (+0,05%) Bitcoin EUR
64.002,68 -545,23 (-0,84%) CMC Crypto 200
1.510,42 -16,00 (-1,05%)
JPMorgan Chase & Co. (JPM)
NYSE - NYSE Prezzo differito. Valuta in USD.
Aggiungi a watchlist
Alla chiusura: 04:00PM EDT
Dopo ore:
Prezzo d'esercizio:145.00
Opzioni d'acquistoper24 maggio 2024
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Domanda | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| JPM240621C00145000 | 2024-05-20 2:27PM EDT | 2024-06-21 | 52.95 | 52.60 | 55.45 | 0.00 | - | 4 | 2,568 | 67.24% |
| JPM240719C00145000 | 2024-05-22 1:57PM EDT | 2024-07-19 | 55.50 | 52.70 | 56.00 | +4.53 | +8.89% | 1 | 9 | 52.42% |
| JPM240920C00145000 | 2024-05-14 1:19PM EDT | 2024-09-20 | 57.05 | 53.40 | 57.40 | 0.00 | - | 2 | 353 | 53.06% |
| JPM241018C00145000 | 2024-05-17 1:14PM EDT | 2024-10-18 | 61.40 | 53.75 | 57.75 | 0.00 | - | 1 | 9 | 49.18% |
| JPM241220C00145000 | 2024-05-20 9:30AM EDT | 2024-12-20 | 63.25 | 54.85 | 58.80 | 0.00 | - | 69 | 106 | 44.50% |
| JPM250117C00145000 | 2024-05-16 3:11PM EDT | 2025-01-17 | 61.86 | 55.70 | 57.50 | 0.00 | - | 14 | 2,326 | 37.98% |
| JPM250321C00145000 | 2024-05-16 12:07PM EDT | 2025-03-21 | 64.05 | 56.20 | 60.00 | 0.00 | - | 8 | 41 | 40.15% |
| JPM250620C00145000 | 2024-05-06 10:41AM EDT | 2025-06-20 | 52.81 | 57.35 | 60.75 | 0.00 | - | 2 | 268 | 36.74% |
| JPM251219C00145000 | 2024-04-30 2:50PM EDT | 2025-12-19 | 58.00 | 61.25 | 63.15 | 0.00 | - | 1 | 421 | 34.27% |
| JPM260116C00145000 | 2024-05-21 2:12PM EDT | 2026-01-16 | 62.52 | 60.55 | 63.75 | 0.00 | - | 3 | 137 | 34.38% |
Opzioni di venditaper24 maggio 2024
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Domanda | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| JPM240524P00145000 | 2024-05-20 3:52PM EDT | 2024-05-24 | 0.01 | 0.00 | 0.22 | 0.00 | - | 200 | 209 | 190.63% |
| JPM240531P00145000 | 2024-04-16 12:28PM EDT | 2024-05-31 | 0.22 | 0.00 | 0.13 | 0.00 | - | - | 8 | 83.98% |
| JPM240621P00145000 | 2024-05-17 9:30AM EDT | 2024-06-21 | 0.04 | 0.01 | 0.16 | 0.00 | - | 1 | 5,379 | 51.86% |
| JPM240719P00145000 | 2024-05-21 1:24PM EDT | 2024-07-19 | 0.14 | 0.13 | 0.15 | 0.00 | - | 3 | 169 | 36.91% |
| JPM240816P00145000 | 2024-05-20 1:12PM EDT | 2024-08-16 | 0.20 | 0.19 | 0.23 | 0.00 | - | 20 | 125 | 32.37% |
| JPM240920P00145000 | 2024-05-20 1:11PM EDT | 2024-09-20 | 0.34 | 0.34 | 0.38 | 0.00 | - | 20 | 3,788 | 29.69% |
| JPM241018P00145000 | 2024-05-21 10:28AM EDT | 2024-10-18 | 0.57 | 0.55 | 0.60 | 0.00 | - | 5 | 110 | 29.13% |
| JPM241115P00145000 | 2024-05-21 3:36PM EDT | 2024-11-15 | 0.72 | 0.75 | 0.80 | 0.00 | - | 1 | 110 | 28.35% |
| JPM241220P00145000 | 2024-05-20 3:41PM EDT | 2024-12-20 | 1.08 | 0.95 | 1.01 | 0.00 | - | 19 | 244 | 27.25% |
| JPM250117P00145000 | 2024-05-22 2:12PM EDT | 2025-01-17 | 1.24 | 1.22 | 1.34 | +0.04 | +3.33% | 1 | 3,248 | 27.37% |
| JPM250321P00145000 | 2024-05-22 10:08AM EDT | 2025-03-21 | 1.69 | 1.63 | 1.82 | +0.13 | +8.33% | 230 | 304 | 26.33% |
| JPM250620P00145000 | 2024-05-20 2:18PM EDT | 2025-06-20 | 2.78 | 0.89 | 2.83 | 0.00 | - | 5 | 668 | 26.15% |
| JPM251219P00145000 | 2024-05-14 2:32PM EDT | 2025-12-19 | 4.30 | 4.20 | 4.60 | 0.00 | - | 1 | 2,963 | 25.34% |
| JPM260116P00145000 | 2024-05-21 10:26AM EDT | 2026-01-16 | 4.80 | 4.60 | 4.90 | 0.00 | - | 7 | 3,450 | 25.31% |
© 2024 Yahoo. Tutti i diritti riservati.