Italia markets open in 5 hours 40 minutes
Dow Jones
38.571,03 -115,29 (-0,30%) Nasdaq
16.828,67 +93,65 (+0,56%) Nikkei 225
38.745,10 -177,93 (-0,46%) EUR/USD
1,0913 +0,0007 (+0,07%) Bitcoin EUR
63.270,80 +847,58 (+1,36%) CMC Crypto 200
1.444,58 -23,36 (-1,59%)
JPMorgan Chase & Co. (JPM)
NYSE - NYSE Prezzo differito. Valuta in USD.
Aggiungi a watchlist
Alla chiusura: 04:00PM EDT
Dopo ore:
Prezzo d'esercizio:220.00
Opzioni d'acquistoper7 giugno 2024
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Domanda | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| JPM240607C00220000 | 2024-06-03 10:36AM EDT | 2024-06-07 | 0.01 | 0.00 | 0.01 | 0.00 | - | 12 | 94 | 31.64% |
| JPM240614C00220000 | 2024-05-31 3:21PM EDT | 2024-06-14 | 0.04 | 0.02 | 0.04 | 0.00 | - | 4 | 126 | 22.56% |
| JPM240621C00220000 | 2024-06-03 1:09PM EDT | 2024-06-21 | 0.05 | 0.05 | 0.07 | -0.05 | -50.00% | 65 | 4,890 | 19.14% |
| JPM240628C00220000 | 2024-06-03 11:29AM EDT | 2024-06-28 | 0.11 | 0.13 | 0.19 | +0.01 | +10.00% | 11 | 48 | 19.29% |
| JPM240705C00220000 | 2024-06-03 9:33AM EDT | 2024-07-05 | 0.28 | 0.19 | 0.36 | +0.09 | +47.37% | 1 | 11 | 19.48% |
| JPM240712C00220000 | 2024-06-03 11:26AM EDT | 2024-07-12 | 0.52 | 0.43 | 0.78 | -0.52 | -50.00% | 2 | 1 | 21.46% |
| JPM240719C00220000 | 2024-06-03 3:55PM EDT | 2024-07-19 | 0.80 | 0.79 | 1.00 | -0.15 | -15.79% | 338 | 3,231 | 21.25% |
| JPM240816C00220000 | 2024-06-03 12:01PM EDT | 2024-08-16 | 1.45 | 1.63 | 1.90 | +0.07 | +5.07% | 57 | 2,756 | 20.78% |
| JPM240920C00220000 | 2024-06-03 3:58PM EDT | 2024-09-20 | 2.77 | 2.76 | 3.05 | -0.04 | -1.42% | 43 | 2,417 | 20.67% |
| JPM241018C00220000 | 2024-05-31 3:59PM EDT | 2024-10-18 | 4.22 | 3.90 | 5.00 | 0.00 | - | 36 | 2,105 | 23.22% |
| JPM241115C00220000 | 2024-05-31 3:50PM EDT | 2024-11-15 | 5.25 | 5.10 | 5.25 | 0.00 | - | 24 | 376 | 21.69% |
| JPM241220C00220000 | 2024-06-03 2:57PM EDT | 2024-12-20 | 6.00 | 6.25 | 6.40 | +0.56 | +10.29% | 41 | 1,431 | 21.87% |
| JPM250117C00220000 | 2024-06-03 1:38PM EDT | 2025-01-17 | 6.80 | 7.30 | 7.55 | -1.10 | -13.92% | 39 | 5,124 | 22.46% |
| JPM250321C00220000 | 2024-06-03 12:08PM EDT | 2025-03-21 | 8.65 | 8.90 | 10.00 | +0.56 | +6.92% | 2 | 824 | 23.50% |
| JPM250620C00220000 | 2024-06-03 3:23PM EDT | 2025-06-20 | 12.10 | 12.25 | 12.55 | +0.70 | +6.14% | 5 | 1,935 | 23.72% |
| JPM251219C00220000 | 2024-06-03 2:44PM EDT | 2025-12-19 | 16.88 | 17.55 | 18.85 | +0.48 | +2.93% | 225 | 5,125 | 25.90% |
| JPM260116C00220000 | 2024-05-31 3:56PM EDT | 2026-01-16 | 19.00 | 17.00 | 18.85 | 0.00 | - | 1 | 420 | 25.28% |
Opzioni di venditaper7 giugno 2024
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Domanda | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| JPM240614P00220000 | 2024-05-20 11:47AM EDT | 2024-06-14 | 16.50 | 17.65 | 18.65 | 0.00 | - | 7 | 0 | 35.40% |
| JPM240621P00220000 | 2024-05-30 3:50PM EDT | 2024-06-21 | 21.03 | 17.90 | 18.65 | 0.00 | - | 6 | 6 | 27.69% |
| JPM240628P00220000 | 2024-05-31 2:45PM EDT | 2024-06-28 | 18.65 | 17.65 | 18.75 | 0.00 | - | 158 | 17 | 24.65% |
| JPM240705P00220000 | 2024-05-31 3:55PM EDT | 2024-07-05 | 17.85 | 17.90 | 19.05 | 0.00 | - | 15 | 25 | 24.46% |
| JPM240719P00220000 | 2024-05-24 11:41AM EDT | 2024-07-19 | 20.95 | 18.65 | 19.05 | 0.00 | - | 4 | 4 | 20.41% |
| JPM240816P00220000 | 2024-06-03 11:45AM EDT | 2024-08-16 | 20.90 | 18.85 | 19.75 | -0.40 | -1.88% | 73 | 513 | 19.42% |
| JPM240920P00220000 | 2024-06-03 11:48AM EDT | 2024-09-20 | 21.25 | 19.30 | 19.95 | -1.75 | -7.61% | 2 | 45 | 16.70% |
| JPM241018P00220000 | 2024-05-30 9:50AM EDT | 2024-10-18 | 22.85 | 20.05 | 20.95 | 0.00 | - | 2 | 7 | 17.73% |
| JPM241115P00220000 | 2024-05-24 12:06PM EDT | 2024-11-15 | 22.40 | 20.60 | 21.40 | 0.00 | - | 2 | 23 | 17.22% |
| JPM241220P00220000 | 2024-05-24 3:31PM EDT | 2024-12-20 | 22.45 | 21.10 | 22.00 | 0.00 | - | 28 | 73 | 16.90% |
| JPM250117P00220000 | 2024-05-20 1:04PM EDT | 2025-01-17 | 23.25 | 21.60 | 22.50 | 0.00 | - | 94 | 104 | 16.77% |
| JPM250321P00220000 | 2024-05-17 3:26PM EDT | 2025-03-21 | 21.30 | 21.95 | 23.35 | 0.00 | - | 4 | 41 | 16.23% |
| JPM250620P00220000 | 2024-05-21 12:44PM EDT | 2025-06-20 | 27.17 | 22.90 | 25.50 | 0.00 | - | 10 | 17 | 17.07% |
| JPM260116P00220000 | 2024-05-31 3:53PM EDT | 2026-01-16 | 27.50 | 26.40 | 28.40 | 0.00 | - | 1 | 46 | 16.73% |
© 2024 Yahoo. Tutti i diritti riservati.