Italia markets open in 2 hours 37 minutes
Dow Jones
39.671,04 -201,95 (-0,51%) Nasdaq
16.801,54 -31,08 (-0,18%) Nikkei 225
39.112,97 +495,87 (+1,28%) EUR/USD
1,0833 +0,0006 (+0,05%) Bitcoin EUR
64.089,76 -412,21 (-0,64%) CMC Crypto 200
1.512,68 -13,74 (-0,90%)
JPMorgan Chase & Co. (JPM)
NYSE - NYSE Prezzo differito. Valuta in USD.
Aggiungi a watchlist
Alla chiusura: 04:00PM EDT
Dopo ore:
Prezzo d'esercizio:195.00
Opzioni d'acquistoper24 maggio 2024
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Domanda | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| JPM240524C00195000 | 2024-05-22 3:54PM EDT | 2024-05-24 | 3.75 | 2.85 | 3.85 | -1.40 | -27.18% | 284 | 1,791 | 29.44% |
| JPM240531C00195000 | 2024-05-22 3:13PM EDT | 2024-05-31 | 4.50 | 3.95 | 4.60 | -1.10 | -19.64% | 89 | 1,534 | 21.27% |
| JPM240607C00195000 | 2024-05-22 3:19PM EDT | 2024-06-07 | 4.95 | 4.45 | 6.15 | -1.15 | -18.85% | 58 | 591 | 26.14% |
| JPM240614C00195000 | 2024-05-22 3:32PM EDT | 2024-06-14 | 5.65 | 5.65 | 5.85 | -1.20 | -17.52% | 16 | 211 | 20.20% |
| JPM240621C00195000 | 2024-05-22 3:59PM EDT | 2024-06-21 | 6.30 | 6.25 | 6.35 | -0.80 | -11.27% | 222 | 6,262 | 20.02% |
| JPM240628C00195000 | 2024-05-22 2:22PM EDT | 2024-06-28 | 7.25 | 6.75 | 7.10 | -0.75 | -9.38% | 15 | 70 | 21.14% |
| JPM240719C00195000 | 2024-05-22 3:56PM EDT | 2024-07-19 | 8.35 | 8.35 | 8.55 | -0.87 | -9.44% | 109 | 2,073 | 21.64% |
| JPM240816C00195000 | 2024-05-22 3:57PM EDT | 2024-08-16 | 9.96 | 9.95 | 10.20 | -0.59 | -5.59% | 89 | 1,687 | 22.17% |
| JPM240920C00195000 | 2024-05-21 3:44PM EDT | 2024-09-20 | 12.69 | 11.85 | 12.05 | 0.00 | - | 211 | 2,973 | 22.83% |
| JPM241018C00195000 | 2024-05-22 11:38AM EDT | 2024-10-18 | 13.50 | 13.20 | 13.45 | -0.68 | -4.80% | 21 | 743 | 23.40% |
| JPM241115C00195000 | 2024-05-22 2:57PM EDT | 2024-11-15 | 14.63 | 14.15 | 14.80 | -0.17 | -1.15% | 8 | 581 | 23.96% |
| JPM241220C00195000 | 2024-05-22 10:53AM EDT | 2024-12-20 | 16.72 | 16.05 | 16.45 | -0.26 | -1.53% | 42 | 1,366 | 24.67% |
| JPM250117C00195000 | 2024-05-22 3:13PM EDT | 2025-01-17 | 17.60 | 17.10 | 17.95 | +0.25 | +1.44% | 16 | 2,875 | 25.57% |
| JPM250321C00195000 | 2024-05-22 2:08PM EDT | 2025-03-21 | 20.42 | 18.55 | 20.80 | +2.22 | +12.20% | 1 | 359 | 26.78% |
| JPM250620C00195000 | 2024-05-22 12:26PM EDT | 2025-06-20 | 23.48 | 22.35 | 24.05 | +1.90 | +8.80% | 3 | 363 | 27.51% |
| JPM251219C00195000 | 2024-05-21 10:41AM EDT | 2025-12-19 | 28.60 | 27.95 | 29.80 | 0.00 | - | 2 | 187 | 28.67% |
| JPM260116C00195000 | 2024-05-22 10:28AM EDT | 2026-01-16 | 30.62 | 28.60 | 29.30 | +1.52 | +5.22% | 4 | 811 | 27.49% |
Opzioni di venditaper24 maggio 2024
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Domanda | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| JPM240524P00195000 | 2024-05-22 3:58PM EDT | 2024-05-24 | 0.23 | 0.00 | 0.00 | +0.04 | +21.05% | 5,753 | 0 | 6.25% |
| JPM240531P00195000 | 2024-05-22 3:59PM EDT | 2024-05-31 | 0.76 | 0.76 | 0.80 | +0.21 | +38.18% | 1,227 | 2,008 | 16.58% |
| JPM240607P00195000 | 2024-05-22 3:57PM EDT | 2024-06-07 | 1.25 | 1.21 | 1.30 | +0.36 | +40.45% | 98 | 691 | 16.02% |
| JPM240614P00195000 | 2024-05-22 3:59PM EDT | 2024-06-14 | 1.71 | 0.00 | 0.00 | +0.36 | +26.67% | 153 | 0 | 1.56% |
| JPM240621P00195000 | 2024-05-22 3:51PM EDT | 2024-06-21 | 2.06 | 2.03 | 2.10 | +0.46 | +28.75% | 440 | 8,252 | 15.61% |
| JPM240628P00195000 | 2024-05-22 3:32PM EDT | 2024-06-28 | 2.50 | 0.00 | 0.00 | +0.48 | +23.76% | 6 | 0 | 1.56% |
| JPM240719P00195000 | 2024-05-22 3:46PM EDT | 2024-07-19 | 4.41 | 4.35 | 4.50 | +0.51 | +13.08% | 353 | 1,605 | 19.23% |
| JPM240816P00195000 | 2024-05-22 3:53PM EDT | 2024-08-16 | 5.40 | 0.00 | 0.00 | +0.61 | +12.73% | 301 | 0 | 0.78% |
| JPM240920P00195000 | 2024-05-22 3:01PM EDT | 2024-09-20 | 6.29 | 0.00 | 0.00 | +0.59 | +10.35% | 34 | 0 | 0.78% |
| JPM241018P00195000 | 2024-05-22 2:54PM EDT | 2024-10-18 | 7.75 | 0.00 | 0.00 | +0.25 | +3.33% | 52 | 0 | 0.78% |
| JPM241115P00195000 | 2024-05-22 3:21PM EDT | 2024-11-15 | 8.60 | 8.55 | 9.70 | -0.05 | -0.58% | 94 | 1,260 | 20.67% |
| JPM241220P00195000 | 2024-05-21 1:38PM EDT | 2024-12-20 | 9.45 | 0.00 | 0.00 | 0.00 | - | 18 | 0 | 0.78% |
| JPM250117P00195000 | 2024-05-22 3:55PM EDT | 2025-01-17 | 10.40 | 10.25 | 10.50 | +0.60 | +6.12% | 19 | 3,162 | 19.02% |
| JPM250321P00195000 | 2024-05-20 3:17PM EDT | 2025-03-21 | 12.30 | 10.55 | 12.50 | 0.00 | - | 1 | 2,331 | 19.75% |
| JPM250620P00195000 | 2024-05-21 3:37PM EDT | 2025-06-20 | 12.70 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.39% |
| JPM251219P00195000 | 2024-05-20 1:32PM EDT | 2025-12-19 | 16.89 | 16.80 | 17.50 | 0.00 | - | 1 | 232 | 19.45% |
| JPM260116P00195000 | 2024-05-21 3:50PM EDT | 2026-01-16 | 17.10 | 0.00 | 0.00 | 0.00 | - | 329 | 0 | 0.39% |
© 2024 Yahoo. Tutti i diritti riservati.