Italia markets open in 7 hours 1 minute
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
1,0858 -0,0001 (-0,01%) Bitcoin EUR
64.635,18 -1.115,31 (-1,70%) CMC Crypto 200
1.528,19 +39,65 (+2,66%)
JPMorgan Chase & Co. (JPM)
NYSE - Nasdaq Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
Alla chiusura: 04:00PM EDT
Dopo ore:
Prezzo d'esercizio:155.00
Opzioni d'acquistoper24 maggio 2024
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Domanda | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| JPM240524C00155000 | 2024-05-08 11:41AM EDT | 2024-05-24 | 38.11 | 42.60 | 46.45 | 0.00 | - | 1 | 41 | 78.13% |
| JPM240621C00155000 | 2024-05-21 11:22AM EDT | 2024-06-21 | 44.15 | 43.30 | 47.15 | -0.20 | -0.45% | 10 | 5,448 | 54.32% |
| JPM240719C00155000 | 2024-05-21 3:47PM EDT | 2024-07-19 | 45.30 | 44.40 | 47.40 | -0.06 | -0.13% | 2 | 70 | 57.39% |
| JPM240816C00155000 | 2024-05-15 12:03PM EDT | 2024-08-16 | 46.97 | 44.10 | 47.60 | 0.00 | - | 2 | 6 | 48.42% |
| JPM240920C00155000 | 2024-05-20 2:04PM EDT | 2024-09-20 | 45.50 | 44.75 | 48.65 | 0.00 | - | 3 | 2,509 | 45.28% |
| JPM241018C00155000 | 2024-05-20 3:50PM EDT | 2024-10-18 | 44.14 | 45.25 | 49.15 | 0.00 | - | 1 | 15 | 42.60% |
| JPM241115C00155000 | 2024-05-21 3:36PM EDT | 2024-11-15 | 47.85 | 46.95 | 49.45 | +9.67 | +25.33% | 4 | 3 | 40.06% |
| JPM241220C00155000 | 2024-05-13 2:38PM EDT | 2024-12-20 | 48.00 | 47.30 | 50.45 | 0.00 | - | 20 | 138 | 39.37% |
| JPM250117C00155000 | 2024-05-21 1:11PM EDT | 2025-01-17 | 47.44 | 47.95 | 50.60 | -6.89 | -12.68% | 10 | 2,935 | 37.40% |
| JPM250321C00155000 | 2024-05-10 1:27PM EDT | 2025-03-21 | 50.11 | 48.90 | 52.50 | 0.00 | - | 1 | 25 | 37.39% |
| JPM250620C00155000 | 2024-05-17 2:11PM EDT | 2025-06-20 | 56.50 | 51.90 | 54.70 | 0.00 | - | 5 | 243 | 36.71% |
| JPM251219C00155000 | 2024-05-20 1:42PM EDT | 2025-12-19 | 55.20 | 54.45 | 57.90 | 0.00 | - | 2 | 222 | 34.86% |
| JPM260116C00155000 | 2024-05-20 3:58PM EDT | 2026-01-16 | 52.66 | 55.70 | 56.55 | 0.00 | - | 8 | 205 | 32.22% |
Opzioni di venditaper24 maggio 2024
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Domanda | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| JPM240524P00155000 | 2024-05-20 3:58PM EDT | 2024-05-24 | 0.01 | 0.00 | 0.25 | 0.00 | - | 25 | 111 | 113.28% |
| JPM240531P00155000 | 2024-05-21 9:30AM EDT | 2024-05-31 | 0.03 | 0.00 | 0.03 | -0.04 | -57.14% | 1 | 29 | 53.13% |
| JPM240607P00155000 | 2024-05-21 9:30AM EDT | 2024-06-07 | 0.05 | 0.01 | 1.27 | -0.01 | -16.67% | 2 | 4 | 71.00% |
| JPM240621P00155000 | 2024-05-20 3:43PM EDT | 2024-06-21 | 0.07 | 0.06 | 0.10 | -0.03 | -30.00% | 1 | 8,815 | 38.87% |
| JPM240719P00155000 | 2024-05-21 2:02PM EDT | 2024-07-19 | 0.25 | 0.21 | 0.24 | +0.03 | +13.64% | 6 | 572 | 32.37% |
| JPM240816P00155000 | 2024-05-20 2:43PM EDT | 2024-08-16 | 0.42 | 0.22 | 0.35 | 0.00 | - | 1 | 304 | 28.54% |
| JPM240920P00155000 | 2024-05-21 10:00AM EDT | 2024-09-20 | 0.56 | 0.51 | 0.56 | +0.07 | +14.29% | 3 | 3,279 | 26.42% |
| JPM241018P00155000 | 2024-05-21 11:46AM EDT | 2024-10-18 | 0.91 | 0.83 | 1.09 | +0.17 | +22.97% | 20 | 224 | 27.63% |
| JPM241115P00155000 | 2024-05-20 12:25PM EDT | 2024-11-15 | 1.05 | 1.10 | 1.23 | 0.00 | - | 2 | 130 | 26.14% |
| JPM241220P00155000 | 2024-05-20 10:36AM EDT | 2024-12-20 | 1.22 | 1.38 | 1.61 | 0.00 | - | 1 | 518 | 25.63% |
| JPM250117P00155000 | 2024-05-21 11:05AM EDT | 2025-01-17 | 1.96 | 1.78 | 2.04 | -0.27 | -12.11% | 20 | 9,405 | 25.75% |
| JPM250321P00155000 | 2024-05-21 11:51AM EDT | 2025-03-21 | 2.53 | 1.37 | 2.61 | -0.36 | -12.46% | 4 | 246 | 24.69% |
| JPM250620P00155000 | 2024-05-20 1:20PM EDT | 2025-06-20 | 3.65 | 2.98 | 4.60 | 0.00 | - | 15 | 575 | 26.26% |
| JPM251219P00155000 | 2024-05-17 12:53PM EDT | 2025-12-19 | 5.46 | 5.50 | 6.05 | 0.00 | - | 2 | 424 | 24.17% |
| JPM260116P00155000 | 2024-05-21 10:16AM EDT | 2026-01-16 | 6.35 | 5.20 | 6.80 | -0.35 | -5.22% | 51 | 436 | 24.78% |
© 2024 Yahoo. Tutti i diritti riservati.