Italia markets open in 2 hours 29 minutes
Dow Jones
39.671,04 -201,95 (-0,51%) Nasdaq
16.801,54 -31,08 (-0,18%) Nikkei 225
39.084,46 +467,36 (+1,21%) EUR/USD
1,0831 +0,0004 (+0,03%) Bitcoin EUR
64.144,50 -281,25 (-0,44%) CMC Crypto 200
1.511,69 -14,72 (-0,96%)
JPMorgan Chase & Co. (JPM)
NYSE - NYSE Prezzo differito. Valuta in USD.
Aggiungi a watchlist
Alla chiusura: 04:00PM EDT
Dopo ore:
Prezzo d'esercizio:185.00
Opzioni d'acquistoper24 maggio 2024
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Domanda | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| JPM240524C00185000 | 2024-05-22 11:02AM EDT | 2024-05-24 | 14.65 | 0.00 | 0.00 | +1.25 | +9.33% | 3 | 0 | 0.00% |
| JPM240531C00185000 | 2024-05-22 11:32AM EDT | 2024-05-31 | 14.05 | 0.00 | 0.00 | -0.04 | -0.28% | 1 | 0 | 0.00% |
| JPM240607C00185000 | 2024-05-17 2:05PM EDT | 2024-06-07 | 20.17 | 0.00 | 0.00 | 0.00 | - | 17 | 0 | 0.00% |
| JPM240614C00185000 | 2024-05-22 2:30PM EDT | 2024-06-14 | 14.37 | 0.00 | 0.00 | -3.13 | -17.89% | 1 | 0 | 0.00% |
| JPM240621C00185000 | 2024-05-22 11:29AM EDT | 2024-06-21 | 15.15 | 0.00 | 0.00 | -0.85 | -5.31% | 53 | 0 | 0.00% |
| JPM240628C00185000 | 2024-05-22 2:30PM EDT | 2024-06-28 | 15.07 | 0.00 | 0.00 | -5.61 | -27.13% | 1 | 0 | 0.00% |
| JPM240719C00185000 | 2024-05-22 11:52AM EDT | 2024-07-19 | 16.20 | 0.00 | 0.00 | -1.47 | -8.32% | 12 | 0 | 0.00% |
| JPM240816C00185000 | 2024-05-22 12:15PM EDT | 2024-08-16 | 17.85 | 0.00 | 0.00 | +0.85 | +5.00% | 14 | 0 | 0.00% |
| JPM240920C00185000 | 2024-05-22 10:52AM EDT | 2024-09-20 | 20.30 | 0.00 | 0.00 | +1.46 | +7.75% | 1 | 0 | 0.00% |
| JPM241018C00185000 | 2024-05-21 2:52PM EDT | 2024-10-18 | 20.15 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.00% |
| JPM241115C00185000 | 2024-05-22 10:30AM EDT | 2024-11-15 | 22.85 | 0.00 | 0.00 | +1.40 | +6.53% | 1 | 0 | 0.00% |
| JPM241220C00185000 | 2024-05-22 10:23AM EDT | 2024-12-20 | 24.10 | 0.00 | 0.00 | +1.74 | +7.78% | 6 | 0 | 0.00% |
| JPM250117C00185000 | 2024-05-22 3:26PM EDT | 2025-01-17 | 23.56 | 0.00 | 0.00 | -0.89 | -3.64% | 15 | 0 | 0.00% |
| JPM250321C00185000 | 2024-05-21 11:59AM EDT | 2025-03-21 | 25.60 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| JPM250620C00185000 | 2024-05-21 11:02AM EDT | 2025-06-20 | 30.25 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| JPM251219C00185000 | 2024-05-20 2:17PM EDT | 2025-12-19 | 33.20 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| JPM260116C00185000 | 2024-05-22 2:03PM EDT | 2026-01-16 | 35.20 | 0.00 | 0.00 | -0.45 | -1.26% | 3 | 0 | 0.00% |
Opzioni di venditaper24 maggio 2024
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Domanda | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| JPM240524P00185000 | 2024-05-22 3:34PM EDT | 2024-05-24 | 0.05 | 0.00 | 0.00 | 0.00 | - | 81 | 0 | 25.00% |
| JPM240531P00185000 | 2024-05-22 3:43PM EDT | 2024-05-31 | 0.12 | 0.00 | 0.00 | -0.01 | -7.69% | 24 | 0 | 12.50% |
| JPM240607P00185000 | 2024-05-22 10:03AM EDT | 2024-06-07 | 0.18 | 0.00 | 0.00 | -0.03 | -14.29% | 2 | 0 | 6.25% |
| JPM240614P00185000 | 2024-05-22 2:51PM EDT | 2024-06-14 | 0.39 | 0.00 | 0.00 | 0.00 | - | 88 | 0 | 6.25% |
| JPM240621P00185000 | 2024-05-22 3:52PM EDT | 2024-06-21 | 0.54 | 0.00 | 0.00 | +0.11 | +25.58% | 155 | 0 | 6.25% |
| JPM240628P00185000 | 2024-05-22 2:28PM EDT | 2024-06-28 | 0.70 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 6.25% |
| JPM240719P00185000 | 2024-05-22 3:52PM EDT | 2024-07-19 | 1.86 | 0.00 | 0.00 | +0.31 | +20.00% | 147 | 0 | 3.13% |
| JPM240816P00185000 | 2024-05-22 3:07PM EDT | 2024-08-16 | 2.49 | 0.00 | 0.00 | 0.00 | - | 117 | 0 | 3.13% |
| JPM240920P00185000 | 2024-05-22 3:36PM EDT | 2024-09-20 | 3.35 | 0.00 | 0.00 | 0.00 | - | 43 | 0 | 3.13% |
| JPM241018P00185000 | 2024-05-22 1:05PM EDT | 2024-10-18 | 4.20 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 3.13% |
| JPM241115P00185000 | 2024-05-22 2:13PM EDT | 2024-11-15 | 5.15 | 0.00 | 0.00 | -0.05 | -0.96% | 14 | 0 | 3.13% |
| JPM241220P00185000 | 2024-05-22 12:52PM EDT | 2024-12-20 | 5.63 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 1.56% |
| JPM250117P00185000 | 2024-05-22 1:52PM EDT | 2025-01-17 | 6.75 | 0.00 | 0.00 | -0.20 | -2.88% | 12 | 0 | 1.56% |
| JPM250321P00185000 | 2024-05-21 10:25AM EDT | 2025-03-21 | 8.01 | 0.00 | 0.00 | 0.00 | - | 72 | 0 | 1.56% |
| JPM250620P00185000 | 2024-05-21 10:51AM EDT | 2025-06-20 | 9.85 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 1.56% |
| JPM251219P00185000 | 2024-05-22 10:59AM EDT | 2025-12-19 | 12.80 | 0.00 | 0.00 | +0.05 | +0.39% | 1 | 0 | 1.56% |
| JPM260116P00185000 | 2024-05-22 3:12PM EDT | 2026-01-16 | 13.85 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 1.56% |
© 2024 Yahoo. Tutti i diritti riservati.