Italia markets open in 4 hours 34 minutes
Dow Jones
39.872,99 +66,22 (+0,17%) Nasdaq
16.832,62 +37,75 (+0,22%) Nikkei 225
38.726,67 -220,26 (-0,57%) EUR/USD
1,0862 +0,0004 (+0,03%) Bitcoin EUR
64.706,89 -604,16 (-0,93%) CMC Crypto 200
1.527,10 +38,56 (+2,59%)
JPMorgan Chase & Co. (JPM)
NYSE - NYSE Prezzo differito. Valuta in USD.
Aggiungi a watchlist
Alla chiusura: 04:00PM EDT
Dopo ore:
Prezzo d'esercizio:150.00
Opzioni d'acquistoper24 maggio 2024
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Domanda | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| JPM240524C00150000 | 2024-05-20 10:49AM EDT | 2024-05-24 | 53.97 | 47.60 | 51.40 | 0.00 | - | 25 | 35 | 247.85% |
| JPM240621C00150000 | 2024-05-21 3:16PM EDT | 2024-06-21 | 50.15 | 48.25 | 52.10 | +2.65 | +5.58% | 15 | 3,583 | 60.06% |
| JPM240628C00150000 | 2024-05-16 1:44PM EDT | 2024-06-28 | 54.33 | 48.45 | 52.20 | 0.00 | - | - | 2 | 56.64% |
| JPM240719C00150000 | 2024-05-20 11:54AM EDT | 2024-07-19 | 52.23 | 48.55 | 52.35 | 0.00 | - | 1 | 63 | 62.93% |
| JPM240816C00150000 | 2024-05-03 3:53PM EDT | 2024-08-16 | 42.25 | 48.95 | 52.50 | 0.00 | - | 2 | 7 | 52.65% |
| JPM240920C00150000 | 2024-05-21 1:42PM EDT | 2024-09-20 | 50.35 | 49.55 | 53.40 | +5.10 | +11.27% | 2 | 1,670 | 48.46% |
| JPM241018C00150000 | 2024-05-03 12:53PM EDT | 2024-10-18 | 43.75 | 50.00 | 53.85 | 0.00 | - | 4 | 21 | 45.40% |
| JPM241115C00150000 | 2024-04-03 1:02PM EDT | 2024-11-15 | 52.11 | 43.90 | 44.65 | 0.00 | - | 3 | 12 | 0.00% |
| JPM241220C00150000 | 2024-05-21 2:38PM EDT | 2024-12-20 | 52.40 | 51.90 | 55.10 | -6.10 | -10.43% | 5 | 52 | 41.80% |
| JPM250117C00150000 | 2024-05-21 9:47AM EDT | 2025-01-17 | 53.00 | 53.10 | 55.35 | +2.00 | +3.92% | 2 | 2,752 | 39.97% |
| JPM250321C00150000 | 2024-05-15 1:00PM EDT | 2025-03-21 | 56.40 | 53.95 | 56.95 | 0.00 | - | 12 | 44 | 39.24% |
| JPM250620C00150000 | 2024-05-16 12:46PM EDT | 2025-06-20 | 61.05 | 55.85 | 58.10 | 0.00 | - | 1 | 360 | 36.62% |
| JPM251219C00150000 | 2024-05-16 11:00AM EDT | 2025-12-19 | 63.32 | 57.00 | 60.10 | 0.00 | - | 1 | 497 | 33.32% |
| JPM260116C00150000 | 2024-05-21 9:39AM EDT | 2026-01-16 | 58.36 | 58.55 | 61.65 | +1.24 | +2.17% | 2 | 194 | 34.76% |
Opzioni di venditaper24 maggio 2024
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Domanda | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| JPM240524P00150000 | 2024-05-20 3:56PM EDT | 2024-05-24 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1,007 | 1,000 | 103.13% |
| JPM240531P00150000 | 2024-05-21 11:16AM EDT | 2024-05-31 | 0.02 | 0.00 | 0.03 | 0.00 | - | 5 | 32 | 62.50% |
| JPM240614P00150000 | 2024-05-14 3:53PM EDT | 2024-06-14 | 0.07 | 0.00 | 2.16 | 0.00 | - | - | 3 | 76.17% |
| JPM240621P00150000 | 2024-05-20 3:48PM EDT | 2024-06-21 | 0.10 | 0.02 | 0.11 | 0.00 | - | 10 | 4,933 | 44.53% |
| JPM240719P00150000 | 2024-05-20 3:48PM EDT | 2024-07-19 | 0.24 | 0.14 | 0.18 | 0.00 | - | 21 | 197 | 34.67% |
| JPM240816P00150000 | 2024-05-21 1:47PM EDT | 2024-08-16 | 0.29 | 0.20 | 0.27 | +0.08 | +38.10% | 10 | 1,131 | 30.47% |
| JPM240920P00150000 | 2024-05-21 11:48AM EDT | 2024-09-20 | 0.45 | 0.40 | 0.55 | -0.08 | -15.09% | 3 | 2,821 | 29.25% |
| JPM241018P00150000 | 2024-05-21 2:34PM EDT | 2024-10-18 | 0.70 | 0.65 | 0.80 | -0.15 | -17.65% | 15 | 170 | 28.49% |
| JPM241115P00150000 | 2024-05-20 3:47PM EDT | 2024-11-15 | 1.08 | 0.88 | 1.02 | 0.00 | - | 1 | 204 | 27.61% |
| JPM241220P00150000 | 2024-05-21 12:21PM EDT | 2024-12-20 | 1.20 | 1.10 | 1.34 | -0.14 | -10.45% | 13 | 278 | 26.94% |
| JPM250117P00150000 | 2024-05-21 12:00PM EDT | 2025-01-17 | 1.47 | 1.43 | 1.82 | -0.33 | -18.33% | 24 | 11,046 | 27.42% |
| JPM250321P00150000 | 2024-05-20 3:09PM EDT | 2025-03-21 | 2.32 | 1.76 | 2.66 | 0.00 | - | 15 | 708 | 27.22% |
| JPM250620P00150000 | 2024-05-20 3:56PM EDT | 2025-06-20 | 3.50 | 2.86 | 3.85 | 0.00 | - | 2 | 2,714 | 26.88% |
| JPM251219P00150000 | 2024-05-20 3:59PM EDT | 2025-12-19 | 5.60 | 2.82 | 5.40 | 0.00 | - | 25 | 933 | 25.11% |
| JPM260116P00150000 | 2024-05-21 9:39AM EDT | 2026-01-16 | 5.50 | 4.30 | 5.60 | -0.35 | -5.98% | 7 | 3,985 | 24.86% |
© 2024 Yahoo. Tutti i diritti riservati.