Italia markets open in 8 hours 54 minutes
Dow Jones
39.872,99 +66,22 (+0,17%) Nasdaq
16.832,62 +37,75 (+0,22%) Nikkei 225
38.946,93 -122,75 (-0,31%) EUR/USD
1,0859 -0,0002 (-0,02%) Bitcoin EUR
64.265,08 +136,89 (+0,21%) CMC Crypto 200
1.515,10 +26,56 (+1,78%)
JPMorgan Chase & Co. (JPM)
NYSE - NYSE Prezzo differito. Valuta in USD.
Aggiungi a watchlist
Alla chiusura: 04:00PM EDT
Dopo ore:
Prezzo d'esercizio:130.00
Opzioni d'acquistoper24 maggio 2024
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Domanda | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| JPM240621C00130000 | 2024-05-21 11:48AM EDT | 2024-06-21 | 68.40 | 68.30 | 71.95 | -6.60 | -8.80% | 10 | 3,380 | 81.93% |
| JPM240719C00130000 | 2024-04-01 3:30PM EDT | 2024-07-19 | 70.15 | 62.85 | 63.80 | 0.00 | - | 14 | 15 | 0.00% |
| JPM240816C00130000 | 2024-03-27 11:34AM EDT | 2024-08-16 | 68.27 | 64.35 | 65.20 | 0.00 | - | 1 | 1 | 0.00% |
| JPM240920C00130000 | 2024-05-20 11:47AM EDT | 2024-09-20 | 75.40 | 68.95 | 72.75 | 0.00 | - | 1 | 183 | 61.69% |
| JPM241018C00130000 | 2024-05-20 2:04PM EDT | 2024-10-18 | 69.45 | 69.25 | 73.05 | 0.00 | - | 1 | 0 | 57.15% |
| JPM241115C00130000 | 2024-04-16 9:52AM EDT | 2024-11-15 | 54.32 | 72.15 | 76.10 | 0.00 | - | - | 1 | 57.04% |
| JPM241220C00130000 | 2024-04-24 10:35AM EDT | 2024-12-20 | 65.15 | 70.00 | 73.80 | 0.00 | - | 2 | 32 | 50.95% |
| JPM250117C00130000 | 2024-05-17 3:33PM EDT | 2025-01-17 | 77.49 | 70.30 | 74.10 | 0.00 | - | 1 | 3,921 | 48.96% |
| JPM250321C00130000 | 2024-05-14 10:32AM EDT | 2025-03-21 | 72.97 | 70.50 | 75.20 | 0.00 | - | 3 | 12 | 46.88% |
| JPM250620C00130000 | 2024-05-16 12:46PM EDT | 2025-06-20 | 78.64 | 71.65 | 76.45 | 0.00 | - | 1 | 15 | 44.18% |
| JPM251219C00130000 | 2024-05-16 2:03PM EDT | 2025-12-19 | 78.50 | 73.70 | 77.80 | 0.00 | - | 1 | 3,833 | 39.14% |
| JPM260116C00130000 | 2024-05-03 10:53AM EDT | 2026-01-16 | 67.79 | 74.45 | 78.45 | 0.00 | - | 3 | 69 | 39.39% |
Opzioni di venditaper24 maggio 2024
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Domanda | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| JPM240531P00130000 | 2024-05-10 9:30AM EDT | 2024-05-31 | 0.02 | 0.00 | 0.05 | 0.00 | - | 1 | 4 | 90.63% |
| JPM240621P00130000 | 2024-05-20 1:35PM EDT | 2024-06-21 | 0.03 | 0.01 | 0.03 | +0.01 | +50.00% | 10 | 12,423 | 51.95% |
| JPM240719P00130000 | 2024-05-21 2:32PM EDT | 2024-07-19 | 0.04 | 0.02 | 0.10 | -0.04 | -50.00% | 4 | 102 | 45.41% |
| JPM240816P00130000 | 2024-05-17 11:44AM EDT | 2024-08-16 | 0.23 | 0.04 | 0.25 | 0.00 | - | 1 | 88 | 42.58% |
| JPM240920P00130000 | 2024-05-21 10:19AM EDT | 2024-09-20 | 0.17 | 0.04 | 0.18 | +0.02 | +13.33% | 2 | 3,191 | 34.33% |
| JPM241018P00130000 | 2024-05-17 10:52AM EDT | 2024-10-18 | 0.27 | 0.15 | 0.31 | 0.00 | - | 1 | 62 | 33.64% |
| JPM241115P00130000 | 2024-05-20 11:34AM EDT | 2024-11-15 | 0.42 | 0.23 | 0.41 | +0.08 | +23.53% | 2 | 83 | 32.35% |
| JPM241220P00130000 | 2024-05-21 12:53PM EDT | 2024-12-20 | 0.54 | 0.33 | 0.53 | -0.06 | -10.00% | 4 | 1,058 | 30.93% |
| JPM250117P00130000 | 2024-05-21 1:55PM EDT | 2025-01-17 | 0.69 | 0.50 | 0.69 | -0.02 | -2.82% | 1 | 14,293 | 30.55% |
| JPM250321P00130000 | 2024-05-01 2:57PM EDT | 2025-03-21 | 1.30 | 0.85 | 1.42 | 0.00 | - | 1 | 63 | 31.68% |
| JPM250620P00130000 | 2024-05-21 3:22PM EDT | 2025-06-20 | 1.50 | 1.14 | 1.86 | +0.32 | +27.12% | 1 | 656 | 29.65% |
| JPM251219P00130000 | 2024-05-13 11:08AM EDT | 2025-12-19 | 2.80 | 1.69 | 2.88 | 0.00 | - | 10 | 1,278 | 27.56% |
| JPM260116P00130000 | 2024-05-21 2:38PM EDT | 2026-01-16 | 3.00 | 2.90 | 3.30 | -0.20 | -6.25% | 2 | 635 | 27.99% |
© 2024 Yahoo. Tutti i diritti riservati.