Italia markets close in 1 hour 12 minutes
FTSE MIB
34.430,78 -239,28 (-0,69%) Dow Jones
38.644,03 +73,00 (+0,19%) Nasdaq
16.774,33 -54,34 (-0,32%) Nikkei 225
38.837,46 -85,54 (-0,22%) Petrolio
72,79 -1,43 (-1,93%) Bitcoin EUR
64.275,31 -126,14 (-0,20%)
JPMorgan Chase & Co. (JPM)
NYSE - Nasdaq Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
In data: 10:18AM EDT. Mercato aperto.
Prezzo d'esercizio:160.00
Opzioni d'acquistoper7 giugno 2024
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Domanda | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| JPM240621C00160000 | 2024-06-03 1:09PM EDT | 2024-06-21 | 40.25 | 41.05 | 43.10 | 0.00 | - | 42 | 6,477 | 74.39% |
| JPM240719C00160000 | 2024-06-03 1:09PM EDT | 2024-07-19 | 40.55 | 40.70 | 43.55 | 0.00 | - | 2 | 879 | 58.84% |
| JPM240816C00160000 | 2024-05-15 12:03PM EDT | 2024-08-16 | 42.12 | 40.85 | 44.60 | 0.00 | - | 2 | 40 | 51.97% |
| JPM240920C00160000 | 2024-05-30 10:11AM EDT | 2024-09-20 | 42.20 | 41.90 | 45.60 | 0.00 | - | 1 | 1,551 | 46.78% |
| JPM241018C00160000 | 2024-05-20 3:10PM EDT | 2024-10-18 | 40.00 | 43.70 | 44.65 | 0.00 | - | 7 | 446 | 38.37% |
| JPM241115C00160000 | 2024-05-30 10:04AM EDT | 2024-11-15 | 42.80 | 44.20 | 46.60 | 0.00 | - | 1 | 26 | 41.05% |
| JPM241220C00160000 | 2024-05-31 3:44PM EDT | 2024-12-20 | 46.00 | 44.30 | 46.70 | 0.00 | - | 1 | 105 | 37.55% |
| JPM250117C00160000 | 2024-05-28 3:06PM EDT | 2025-01-17 | 44.72 | 45.95 | 47.05 | 0.00 | - | 1 | 4,844 | 36.04% |
| JPM250321C00160000 | 2024-05-24 1:38PM EDT | 2025-03-21 | 46.58 | 46.60 | 49.20 | 0.00 | - | 3 | 239 | 36.40% |
| JPM250620C00160000 | 2024-05-30 9:42AM EDT | 2025-06-20 | 47.28 | 49.50 | 50.45 | 0.00 | - | 1 | 397 | 33.95% |
| JPM251219C00160000 | 2024-05-28 1:10PM EDT | 2025-12-19 | 52.55 | 52.25 | 53.70 | 0.00 | - | 10 | 525 | 32.41% |
| JPM260116C00160000 | 2024-06-03 11:42AM EDT | 2026-01-16 | 51.59 | 53.55 | 54.00 | 0.00 | - | 5 | 895 | 32.03% |
Opzioni di venditaper7 giugno 2024
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Domanda | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| JPM240607P00160000 | 2024-06-03 2:21PM EDT | 2024-06-07 | 0.01 | 0.00 | 0.01 | 0.00 | - | 19 | 6,058 | 71.88% |
| JPM240614P00160000 | 2024-06-03 9:54AM EDT | 2024-06-14 | 0.04 | 0.01 | 1.80 | 0.00 | - | 2 | 53 | 90.09% |
| JPM240621P00160000 | 2024-06-03 2:31PM EDT | 2024-06-21 | 0.10 | 0.07 | 0.09 | 0.00 | - | 15 | 11,550 | 46.58% |
| JPM240628P00160000 | 2024-06-03 12:42PM EDT | 2024-06-28 | 0.11 | 0.08 | 0.13 | 0.00 | - | 16 | 39 | 41.70% |
| JPM240705P00160000 | 2024-06-03 9:34AM EDT | 2024-07-05 | 0.16 | 0.09 | 0.18 | 0.00 | - | 50 | 59 | 38.72% |
| JPM240719P00160000 | 2024-05-31 3:41PM EDT | 2024-07-19 | 0.34 | 0.27 | 0.29 | 0.00 | - | 2 | 989 | 34.96% |
| JPM240816P00160000 | 2024-05-30 3:42PM EDT | 2024-08-16 | 0.49 | 0.37 | 0.40 | 0.00 | - | 2 | 503 | 29.25% |
| JPM240920P00160000 | 2024-06-03 9:30AM EDT | 2024-09-20 | 0.63 | 0.58 | 0.82 | 0.00 | - | 1 | 1,814 | 27.98% |
| JPM241018P00160000 | 2024-05-31 3:41PM EDT | 2024-10-18 | 1.02 | 0.92 | 0.96 | 0.00 | - | 1 | 736 | 25.89% |
| JPM241115P00160000 | 2024-06-03 9:32AM EDT | 2024-11-15 | 1.35 | 1.26 | 1.32 | 0.00 | - | 1 | 466 | 25.54% |
| JPM241220P00160000 | 2024-06-03 10:47AM EDT | 2024-12-20 | 1.61 | 1.52 | 1.58 | 0.00 | - | 1 | 1,044 | 24.34% |
| JPM250117P00160000 | 2024-06-03 3:48PM EDT | 2025-01-17 | 2.08 | 1.99 | 2.06 | 0.00 | - | 3 | 3,834 | 24.59% |
| JPM250321P00160000 | 2024-06-03 3:37PM EDT | 2025-03-21 | 2.80 | 2.51 | 2.86 | 0.00 | - | 3 | 448 | 24.10% |
| JPM250620P00160000 | 2024-05-31 12:25PM EDT | 2025-06-20 | 4.17 | 3.75 | 3.95 | 0.00 | - | 1 | 363 | 23.52% |
| JPM251219P00160000 | 2024-05-31 11:22AM EDT | 2025-12-19 | 6.55 | 6.00 | 6.45 | 0.00 | - | 43 | 1,099 | 23.46% |
| JPM260116P00160000 | 2024-06-03 9:44AM EDT | 2026-01-16 | 6.50 | 6.45 | 6.70 | 0.00 | - | 1 | 1,422 | 23.28% |
© 2024 Yahoo. Tutti i diritti riservati.