Italia markets close in 1 hour 5 minutes
FTSE MIB
34.545,01 -280,00 (-0,80%) Dow Jones
39.850,92 +44,15 (+0,11%) Nasdaq
16.772,76 -22,12 (-0,13%) Nikkei 225
38.946,93 -122,75 (-0,31%) Petrolio
79,15 -0,65 (-0,81%) Bitcoin EUR
65.021,21 +3.369,55 (+5,47%)
JPMorgan Chase & Co. (JPM)
NYSE - Nasdaq Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
In data: 10:25AM EDT. Mercato aperto.
Prezzo d'esercizio:165.00
Opzioni d'acquistoper24 maggio 2024
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| JPM240524C00165000 | 2024-05-03 10:07AM EDT | 2024-05-24 | 25.60 | 32.25 | 35.95 | 0.00 | - | 1 | 1 | 117.19% |
| JPM240531C00165000 | 2024-05-20 12:21PM EDT | 2024-05-31 | 36.66 | 33.85 | 34.70 | 0.00 | - | 1 | 1 | 74.76% |
| JPM240621C00165000 | 2024-05-20 1:14PM EDT | 2024-06-21 | 35.60 | 34.10 | 34.65 | 0.00 | - | 2 | 5,651 | 48.22% |
| JPM240628C00165000 | 2024-05-20 10:15AM EDT | 2024-06-28 | 39.39 | 33.30 | 36.60 | 0.00 | - | 2 | 2 | 58.98% |
| JPM240719C00165000 | 2024-05-20 10:47AM EDT | 2024-07-19 | 39.95 | 34.40 | 35.30 | 0.00 | - | 1 | 290 | 39.86% |
| JPM240816C00165000 | 2024-05-14 11:32AM EDT | 2024-08-16 | 37.13 | 35.05 | 36.00 | 0.00 | - | 1 | 134 | 36.48% |
| JPM240920C00165000 | 2024-05-20 2:55PM EDT | 2024-09-20 | 34.53 | 36.40 | 36.75 | 0.00 | - | 8 | 2,905 | 33.77% |
| JPM241018C00165000 | 2024-05-20 3:18PM EDT | 2024-10-18 | 35.00 | 36.90 | 37.60 | 0.00 | - | 4 | 78 | 33.24% |
| JPM241115C00165000 | 2024-04-15 3:03PM EDT | 2024-11-15 | 25.75 | 40.80 | 41.55 | 0.00 | - | 4 | 34 | 40.92% |
| JPM241220C00165000 | 2024-05-17 12:37PM EDT | 2024-12-20 | 44.63 | 38.40 | 39.05 | 0.00 | - | 42 | 231 | 31.59% |
| JPM250117C00165000 | 2024-05-20 1:54PM EDT | 2025-01-17 | 39.80 | 39.55 | 40.15 | 0.00 | - | 3 | 2,866 | 32.17% |
| JPM250321C00165000 | 2024-05-21 9:53AM EDT | 2025-03-21 | 40.84 | 40.45 | 41.60 | -0.89 | -2.13% | 1 | 446 | 31.43% |
| JPM250620C00165000 | 2024-05-09 2:27PM EDT | 2025-06-20 | 42.08 | 42.80 | 43.90 | 0.00 | - | 3 | 375 | 31.29% |
| JPM251219C00165000 | 2024-05-20 3:08PM EDT | 2025-12-19 | 45.85 | 45.20 | 48.00 | 0.00 | - | 168 | 483 | 31.14% |
| JPM260116C00165000 | 2024-05-20 10:17AM EDT | 2026-01-16 | 52.00 | 46.75 | 48.70 | 0.00 | - | 49 | 292 | 31.27% |
Opzioni di venditaper24 maggio 2024
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| JPM240524P00165000 | 2024-05-20 11:48AM EDT | 2024-05-24 | 0.02 | 0.01 | 0.02 | 0.00 | - | 2 | 185 | 66.41% |
| JPM240531P00165000 | 2024-05-20 3:48PM EDT | 2024-05-31 | 0.04 | 0.02 | 0.12 | -0.01 | -20.00% | 1 | 170 | 51.86% |
| JPM240607P00165000 | 2024-05-21 9:42AM EDT | 2024-06-07 | 0.06 | 0.01 | 0.06 | -0.04 | -40.00% | 1 | 34 | 36.72% |
| JPM240614P00165000 | 2024-05-21 10:00AM EDT | 2024-06-14 | 0.09 | 0.10 | 0.11 | -0.02 | -18.18% | 1 | 27 | 33.89% |
| JPM240621P00165000 | 2024-05-20 2:51PM EDT | 2024-06-21 | 0.16 | 0.14 | 0.15 | 0.00 | - | 95 | 4,040 | 31.45% |
| JPM240628P00165000 | 2024-05-20 3:58PM EDT | 2024-06-28 | 0.21 | 0.15 | 0.20 | 0.00 | - | 15 | 16 | 29.88% |
| JPM240719P00165000 | 2024-05-21 10:00AM EDT | 2024-07-19 | 0.42 | 0.42 | 0.43 | -0.10 | -19.23% | 501 | 1,881 | 27.76% |
| JPM240816P00165000 | 2024-05-21 9:31AM EDT | 2024-08-16 | 0.72 | 0.63 | 0.65 | -0.03 | -4.00% | 2 | 563 | 25.05% |
| JPM240920P00165000 | 2024-05-20 3:31PM EDT | 2024-09-20 | 0.96 | 0.95 | 0.98 | -0.18 | -15.79% | 11 | 2,346 | 23.38% |
| JPM241018P00165000 | 2024-05-20 3:55PM EDT | 2024-10-18 | 1.54 | 1.49 | 1.53 | -0.25 | -13.97% | 6 | 279 | 23.79% |
| JPM241115P00165000 | 2024-05-20 3:11PM EDT | 2024-11-15 | 2.15 | 1.90 | 1.95 | 0.00 | - | 5 | 184 | 23.50% |
| JPM241220P00165000 | 2024-05-21 9:43AM EDT | 2024-12-20 | 2.40 | 2.29 | 2.38 | -0.33 | -12.09% | 13 | 781 | 22.90% |
| JPM250117P00165000 | 2024-05-21 9:43AM EDT | 2025-01-17 | 3.03 | 2.97 | 3.05 | -0.32 | -9.55% | 5 | 2,316 | 23.44% |
| JPM250321P00165000 | 2024-05-20 11:48AM EDT | 2025-03-21 | 3.50 | 3.60 | 4.05 | 0.00 | - | 21 | 678 | 23.20% |
| JPM250620P00165000 | 2024-05-20 3:55PM EDT | 2025-06-20 | 5.75 | 3.75 | 5.55 | 0.00 | - | 19 | 1,290 | 23.16% |
| JPM251219P00165000 | 2024-04-25 2:13PM EDT | 2025-12-19 | 9.30 | 7.50 | 8.10 | 0.00 | - | 378 | 465 | 22.80% |
| JPM260116P00165000 | 2024-05-21 9:39AM EDT | 2026-01-16 | 8.59 | 8.00 | 8.50 | -0.31 | -3.48% | 1 | 423 | 22.80% |
© 2024 Yahoo. Tutti i diritti riservati.