Italia markets open in 7 hours 38 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
1,0862 +0,0004 (+0,03%) Bitcoin EUR
64.664,26 -303,62 (-0,47%) CMC Crypto 200
1.526,70 +38,16 (+2,56%)
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:170.00
Opzioni d'acquistoper24 maggio 2024
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Domanda | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| JPM240524C00170000 | 2024-05-17 12:57PM EDT | 2024-05-24 | 34.74 | 27.95 | 31.35 | 0.00 | - | 10 | 18 | 76.95% |
| JPM240531C00170000 | 2024-05-21 9:50AM EDT | 2024-05-31 | 29.55 | 28.10 | 31.55 | -2.07 | -6.55% | 1 | 8 | 53.81% |
| JPM240607C00170000 | 2024-05-14 12:20PM EDT | 2024-06-07 | 30.72 | 28.30 | 31.80 | 0.00 | - | 2 | 1 | 70.34% |
| JPM240621C00170000 | 2024-05-21 2:13PM EDT | 2024-06-21 | 29.35 | 28.60 | 32.25 | +2.25 | +8.30% | 54 | 5,691 | 56.14% |
| JPM240628C00170000 | 2024-05-15 3:59PM EDT | 2024-06-28 | 33.04 | 28.95 | 32.50 | 0.00 | - | 5 | 6 | 52.49% |
| JPM240719C00170000 | 2024-05-21 9:43AM EDT | 2024-07-19 | 29.80 | 29.10 | 32.85 | -5.27 | -15.03% | 16 | 2,059 | 44.10% |
| JPM240816C00170000 | 2024-05-21 3:01PM EDT | 2024-08-16 | 30.20 | 29.65 | 33.25 | -0.18 | -0.59% | 2 | 189 | 38.05% |
| JPM240920C00170000 | 2024-05-21 2:13PM EDT | 2024-09-20 | 31.60 | 31.00 | 34.70 | -3.37 | -9.64% | 4 | 2,433 | 36.88% |
| JPM241018C00170000 | 2024-05-20 1:53PM EDT | 2024-10-18 | 32.55 | 33.05 | 35.25 | 0.00 | - | 4 | 461 | 34.82% |
| JPM241115C00170000 | 2024-05-08 3:05PM EDT | 2024-11-15 | 30.60 | 33.30 | 35.20 | 0.00 | - | 2 | 475 | 31.85% |
| JPM241220C00170000 | 2024-05-20 11:01AM EDT | 2024-12-20 | 34.42 | 35.30 | 37.70 | -4.98 | -12.64% | 1 | 208 | 34.69% |
| JPM250117C00170000 | 2024-05-21 3:04PM EDT | 2025-01-17 | 35.60 | 36.15 | 36.55 | +1.90 | +5.64% | 12 | 4,176 | 30.26% |
| JPM250321C00170000 | 2024-05-21 3:35PM EDT | 2025-03-21 | 38.25 | 36.85 | 40.20 | +3.00 | +8.51% | 4 | 135 | 33.45% |
| JPM250620C00170000 | 2024-05-15 3:24PM EDT | 2025-06-20 | 41.50 | 40.05 | 41.85 | 0.00 | - | 32 | 2,883 | 31.83% |
| JPM251219C00170000 | 2024-04-24 10:30AM EDT | 2025-12-19 | 40.01 | 44.10 | 46.80 | 0.00 | - | 15 | 457 | 32.33% |
| JPM260116C00170000 | 2024-05-21 12:00PM EDT | 2026-01-16 | 44.32 | 43.05 | 46.75 | +1.32 | +3.07% | 1 | 499 | 31.52% |
Opzioni di venditaper24 maggio 2024
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Domanda | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| JPM240524P00170000 | 2024-05-21 3:43PM EDT | 2024-05-24 | 0.03 | 0.00 | 0.03 | +0.01 | +50.00% | 413 | 649 | 57.81% |
| JPM240531P00170000 | 2024-05-21 9:41AM EDT | 2024-05-31 | 0.04 | 0.02 | 0.05 | -0.03 | -42.86% | 1 | 311 | 40.43% |
| JPM240607P00170000 | 2024-05-21 2:04PM EDT | 2024-06-07 | 0.07 | 0.01 | 0.07 | -0.04 | -36.36% | 300 | 55 | 33.11% |
| JPM240614P00170000 | 2024-05-20 3:47PM EDT | 2024-06-14 | 0.19 | 0.04 | 0.13 | 0.00 | - | 9 | 13 | 30.76% |
| JPM240621P00170000 | 2024-05-21 12:50PM EDT | 2024-06-21 | 0.18 | 0.10 | 0.17 | -0.06 | -25.00% | 112 | 4,762 | 28.42% |
| JPM240719P00170000 | 2024-05-21 2:53PM EDT | 2024-07-19 | 0.52 | 0.32 | 0.52 | -0.23 | -30.67% | 1,339 | 2,417 | 25.73% |
| JPM240816P00170000 | 2024-05-21 2:03PM EDT | 2024-08-16 | 0.85 | 0.75 | 1.02 | -0.27 | -24.11% | 15 | 1,418 | 25.01% |
| JPM240920P00170000 | 2024-05-21 2:40PM EDT | 2024-09-20 | 1.25 | 1.15 | 1.26 | -0.27 | -17.76% | 12 | 1,516 | 22.41% |
| JPM241018P00170000 | 2024-05-20 3:13PM EDT | 2024-10-18 | 2.18 | 1.78 | 2.05 | 0.00 | - | 26 | 339 | 23.45% |
| JPM241115P00170000 | 2024-05-20 3:45PM EDT | 2024-11-15 | 2.81 | 2.26 | 2.56 | 0.00 | - | 2 | 193 | 23.21% |
| JPM241220P00170000 | 2024-05-21 12:37PM EDT | 2024-12-20 | 3.05 | 2.65 | 2.96 | -0.30 | -8.96% | 16 | 565 | 22.36% |
| JPM250117P00170000 | 2024-05-21 1:10PM EDT | 2025-01-17 | 3.75 | 3.05 | 3.60 | -0.41 | -9.86% | 106 | 2,715 | 22.64% |
| JPM250321P00170000 | 2024-05-20 2:02PM EDT | 2025-03-21 | 4.63 | 3.40 | 4.60 | 0.00 | - | 21 | 275 | 22.28% |
| JPM250620P00170000 | 2024-05-21 10:30AM EDT | 2025-06-20 | 5.90 | 5.65 | 6.25 | -1.15 | -16.31% | 20 | 6,264 | 22.39% |
| JPM251219P00170000 | 2024-05-21 2:13PM EDT | 2025-12-19 | 9.00 | 8.40 | 9.45 | +0.39 | +4.53% | 14 | 78 | 22.77% |
| JPM260116P00170000 | 2024-05-21 2:57PM EDT | 2026-01-16 | 9.40 | 8.75 | 10.20 | -0.65 | -6.47% | 18 | 2,793 | 23.17% |
© 2024 Yahoo. Tutti i diritti riservati.