Italia markets closed
Dow Jones
39.841,39 +34,62 (+0,09%) Nasdaq
16.796,01 +1,13 (+0,01%) Nikkei 225
38.946,93 -122,75 (-0,31%) EUR/USD
1,0859 -0,0002 (-0,02%) Bitcoin EUR
64.340,47 +2.214,78 (+3,56%) CMC Crypto 200
1.524,87 +36,32 (+2,44%)
JPMorgan Chase & Co. (JPM)
NYSE - Nasdaq Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
In data: 11:58AM EDT. Mercato aperto.
Prezzo d'esercizio:160.00
Opzioni d'acquistoper24 maggio 2024
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| JPM240524C00160000 | 2024-05-16 10:36AM EDT | 2024-05-24 | 43.20 | 36.60 | 40.35 | 0.00 | - | 1 | 26 | 129.98% |
| JPM240531C00160000 | 2024-04-24 1:30PM EDT | 2024-05-31 | 33.25 | 38.00 | 38.95 | 0.00 | - | 2 | 2 | 78.37% |
| JPM240621C00160000 | 2024-05-21 10:43AM EDT | 2024-06-21 | 39.70 | 38.95 | 39.45 | -3.07 | -7.18% | 1 | 6,498 | 55.37% |
| JPM240719C00160000 | 2024-05-20 1:14PM EDT | 2024-07-19 | 41.10 | 39.10 | 40.05 | 0.00 | - | 5 | 875 | 46.57% |
| JPM240816C00160000 | 2024-05-15 12:03PM EDT | 2024-08-16 | 42.12 | 39.40 | 40.15 | 0.00 | - | 2 | 40 | 38.99% |
| JPM240920C00160000 | 2024-05-20 1:55PM EDT | 2024-09-20 | 41.09 | 40.65 | 41.10 | 0.00 | - | 12 | 1,572 | 36.98% |
| JPM241018C00160000 | 2024-05-20 3:10PM EDT | 2024-10-18 | 40.00 | 41.05 | 41.80 | 0.00 | - | 7 | 446 | 35.81% |
| JPM241115C00160000 | 2024-05-03 9:34AM EDT | 2024-11-15 | 35.10 | 41.55 | 42.10 | 0.00 | - | 5 | 25 | 33.80% |
| JPM241220C00160000 | 2024-05-21 11:41AM EDT | 2024-12-20 | 42.97 | 42.70 | 43.35 | -2.65 | -5.81% | 2 | 104 | 34.25% |
| JPM250117C00160000 | 2024-05-20 2:59PM EDT | 2025-01-17 | 42.20 | 43.40 | 44.15 | 0.00 | - | 4 | 4,843 | 34.11% |
| JPM250321C00160000 | 2024-05-21 9:53AM EDT | 2025-03-21 | 44.99 | 44.15 | 45.30 | -2.98 | -6.21% | 1 | 236 | 32.73% |
| JPM250620C00160000 | 2024-05-21 11:17AM EDT | 2025-06-20 | 47.43 | 46.65 | 47.55 | -3.19 | -6.30% | 1 | 398 | 32.57% |
| JPM251219C00160000 | 2024-05-17 2:10PM EDT | 2025-12-19 | 56.25 | 49.05 | 50.95 | 0.00 | - | 4 | 525 | 31.53% |
| JPM260116C00160000 | 2024-05-21 11:17AM EDT | 2026-01-16 | 51.50 | 50.50 | 51.45 | +1.80 | +3.62% | 1 | 893 | 31.43% |
Opzioni di venditaper24 maggio 2024
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| JPM240524P00160000 | 2024-05-21 9:30AM EDT | 2024-05-24 | 0.01 | 0.00 | 0.01 | 0.00 | - | 15 | 107 | 68.75% |
| JPM240531P00160000 | 2024-05-21 11:04AM EDT | 2024-05-31 | 0.03 | 0.01 | 0.05 | +0.01 | +50.00% | 5 | 65 | 51.95% |
| JPM240607P00160000 | 2024-05-20 3:58PM EDT | 2024-06-07 | 0.06 | 0.01 | 0.05 | 0.00 | - | 9 | 23 | 40.63% |
| JPM240614P00160000 | 2024-05-20 3:11PM EDT | 2024-06-14 | 0.08 | 0.06 | 0.08 | 0.00 | - | 2 | 12 | 36.62% |
| JPM240621P00160000 | 2024-05-21 11:23AM EDT | 2024-06-21 | 0.10 | 0.10 | 0.11 | -0.04 | -28.57% | 4 | 11,576 | 33.89% |
| JPM240628P00160000 | 2024-05-20 12:56PM EDT | 2024-06-28 | 0.12 | 0.11 | 0.16 | 0.00 | - | 1 | 3 | 32.47% |
| JPM240719P00160000 | 2024-05-21 10:45AM EDT | 2024-07-19 | 0.31 | 0.31 | 0.33 | -0.07 | -18.42% | 1 | 985 | 29.64% |
| JPM240816P00160000 | 2024-05-20 2:20PM EDT | 2024-08-16 | 0.53 | 0.46 | 0.49 | 0.00 | - | 20 | 500 | 26.42% |
| JPM240920P00160000 | 2024-05-20 3:45PM EDT | 2024-09-20 | 0.77 | 0.72 | 0.75 | -0.09 | -10.47% | 2 | 1,813 | 24.49% |
| JPM241018P00160000 | 2024-05-20 1:19PM EDT | 2024-10-18 | 1.20 | 1.14 | 1.18 | +0.10 | +9.09% | 17 | 730 | 24.67% |
| JPM241115P00160000 | 2024-05-20 1:24PM EDT | 2024-11-15 | 1.45 | 1.50 | 1.54 | 0.00 | - | 11 | 438 | 24.33% |
| JPM241220P00160000 | 2024-05-20 3:22PM EDT | 2024-12-20 | 1.95 | 1.85 | 1.90 | -0.13 | -6.25% | 1 | 989 | 23.63% |
| JPM250117P00160000 | 2024-05-21 11:07AM EDT | 2025-01-17 | 2.42 | 2.38 | 2.45 | -0.31 | -11.36% | 19 | 3,824 | 24.03% |
| JPM250321P00160000 | 2024-05-20 3:02PM EDT | 2025-03-21 | 3.44 | 2.93 | 4.30 | 0.00 | - | 11 | 441 | 26.06% |
| JPM250620P00160000 | 2024-05-20 3:41PM EDT | 2025-06-20 | 4.47 | 4.30 | 4.60 | -0.25 | -5.30% | 8 | 371 | 23.47% |
| JPM251219P00160000 | 2024-05-21 10:11AM EDT | 2025-12-19 | 6.88 | 6.50 | 7.15 | -0.42 | -5.75% | 30 | 1,056 | 23.37% |
| JPM260116P00160000 | 2024-05-21 10:14AM EDT | 2026-01-16 | 7.30 | 7.15 | 7.55 | -0.19 | -2.54% | 35 | 1,387 | 23.40% |
© 2024 Yahoo. Tutti i diritti riservati.