Italia markets closed
Dow Jones
39.832,12 +25,35 (+0,06%) Nasdaq
16.803,97 +9,09 (+0,05%) Nikkei 225
38.946,93 -122,75 (-0,31%) EUR/USD
1,0854 -0,0007 (-0,07%) Bitcoin EUR
64.194,22 +872,42 (+1,38%) CMC Crypto 200
1.511,45 +22,90 (+1,54%)
JPMorgan Chase & Co. (JPM)
NYSE - Nasdaq Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
In data: 02:48PM EDT. Mercato aperto.
Prezzo d'esercizio:175.00
Opzioni d'acquistoper24 maggio 2024
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| JPM240524C00175000 | 2024-05-17 11:45AM EDT | 2024-05-24 | 29.55 | 22.90 | 24.35 | 0.00 | - | 1 | 34 | 87.50% |
| JPM240531C00175000 | 2024-05-13 9:53AM EDT | 2024-05-31 | 25.31 | 23.65 | 24.20 | 0.00 | - | 1 | 35 | 49.51% |
| JPM240614C00175000 | 2024-05-16 12:43PM EDT | 2024-06-14 | 30.20 | 23.00 | 26.00 | 0.00 | - | - | 2 | 51.21% |
| JPM240621C00175000 | 2024-05-21 11:40AM EDT | 2024-06-21 | 24.43 | 24.15 | 24.80 | +1.80 | +7.95% | 3 | 6,525 | 35.63% |
| JPM240719C00175000 | 2024-05-20 9:48AM EDT | 2024-07-19 | 31.30 | 24.70 | 25.60 | 0.00 | - | 1 | 1,001 | 30.90% |
| JPM240816C00175000 | 2024-05-16 2:15PM EDT | 2024-08-16 | 29.50 | 25.75 | 26.05 | 0.00 | - | 1 | 1,195 | 27.50% |
| JPM240920C00175000 | 2024-05-20 3:59PM EDT | 2024-09-20 | 27.30 | 27.20 | 27.45 | +2.30 | +9.20% | 1 | 3,242 | 27.95% |
| JPM241018C00175000 | 2024-05-20 3:59PM EDT | 2024-10-18 | 25.69 | 27.90 | 28.35 | 0.00 | - | 5 | 175 | 27.72% |
| JPM241115C00175000 | 2024-05-21 2:20PM EDT | 2024-11-15 | 28.80 | 28.80 | 29.25 | -5.00 | -14.79% | 16 | 223 | 27.65% |
| JPM241220C00175000 | 2024-05-20 1:56PM EDT | 2024-12-20 | 30.45 | 30.25 | 30.95 | 0.00 | - | 1 | 251 | 28.91% |
| JPM250117C00175000 | 2024-05-20 1:01PM EDT | 2025-01-17 | 32.88 | 31.15 | 31.65 | 0.00 | - | 6 | 3,992 | 28.54% |
| JPM250321C00175000 | 2024-05-09 10:09AM EDT | 2025-03-21 | 32.50 | 32.20 | 33.95 | 0.00 | - | 60 | 61 | 29.30% |
| JPM250620C00175000 | 2024-05-17 11:00AM EDT | 2025-06-20 | 40.46 | 34.95 | 36.70 | 0.00 | - | 1 | 636 | 29.67% |
| JPM251219C00175000 | 2024-05-20 2:13PM EDT | 2025-12-19 | 39.75 | 40.00 | 40.65 | 0.00 | - | 1 | 386 | 29.14% |
| JPM260116C00175000 | 2024-05-21 11:46AM EDT | 2026-01-16 | 40.50 | 40.75 | 41.15 | +0.15 | +0.37% | 7 | 930 | 29.03% |
Opzioni di venditaper24 maggio 2024
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| JPM240524P00175000 | 2024-05-20 3:52PM EDT | 2024-05-24 | 0.22 | 0.01 | 0.10 | +0.20 | +1,000.00% | 1 | 1,595 | 55.47% |
| JPM240531P00175000 | 2024-05-21 1:25PM EDT | 2024-05-31 | 0.05 | 0.05 | 0.06 | -0.06 | -54.55% | 37 | 928 | 33.89% |
| JPM240607P00175000 | 2024-05-21 12:42PM EDT | 2024-06-07 | 0.11 | 0.10 | 0.11 | -0.07 | -38.89% | 31 | 154 | 29.00% |
| JPM240614P00175000 | 2024-05-21 9:56AM EDT | 2024-06-14 | 0.18 | 0.17 | 0.18 | -0.08 | -30.77% | 2 | 34 | 26.76% |
| JPM240621P00175000 | 2024-05-21 1:55PM EDT | 2024-06-21 | 0.23 | 0.23 | 0.24 | -0.11 | -32.35% | 39 | 12,199 | 24.95% |
| JPM240628P00175000 | 2024-05-20 11:47AM EDT | 2024-06-28 | 0.22 | 0.29 | 0.34 | 0.00 | - | 1 | 2 | 24.22% |
| JPM240719P00175000 | 2024-05-21 2:21PM EDT | 2024-07-19 | 0.78 | 0.75 | 0.78 | -0.28 | -26.42% | 94 | 2,969 | 23.72% |
| JPM240816P00175000 | 2024-05-21 10:35AM EDT | 2024-08-16 | 1.19 | 1.15 | 1.19 | -0.37 | -23.72% | 6 | 791 | 22.02% |
| JPM240920P00175000 | 2024-05-21 10:48AM EDT | 2024-09-20 | 1.75 | 1.68 | 1.73 | -0.44 | -20.09% | 7 | 3,468 | 20.95% |
| JPM241018P00175000 | 2024-05-21 11:46AM EDT | 2024-10-18 | 2.61 | 2.50 | 2.55 | -0.38 | -12.71% | 20 | 896 | 21.67% |
| JPM241115P00175000 | 2024-05-20 3:48PM EDT | 2024-11-15 | 3.00 | 3.10 | 3.15 | -0.61 | -16.90% | 2 | 765 | 21.60% |
| JPM241220P00175000 | 2024-05-20 3:58PM EDT | 2024-12-20 | 3.80 | 3.65 | 3.75 | -0.55 | -12.64% | 20 | 3,149 | 21.22% |
| JPM250117P00175000 | 2024-05-21 1:29PM EDT | 2025-01-17 | 4.65 | 4.45 | 4.55 | -0.33 | -6.63% | 46 | 2,809 | 21.71% |
| JPM250321P00175000 | 2024-05-21 10:13AM EDT | 2025-03-21 | 5.53 | 5.45 | 5.65 | -0.29 | -4.98% | 20 | 368 | 21.39% |
| JPM250620P00175000 | 2024-05-20 2:04PM EDT | 2025-06-20 | 7.15 | 7.00 | 8.35 | -0.25 | -3.38% | 1 | 482 | 22.94% |
| JPM251219P00175000 | 2024-05-21 9:41AM EDT | 2025-12-19 | 10.40 | 10.00 | 10.55 | +0.55 | +5.58% | 55 | 190 | 21.68% |
| JPM260116P00175000 | 2024-05-21 12:00PM EDT | 2026-01-16 | 10.91 | 10.55 | 11.00 | +1.36 | +14.24% | 9 | 1,210 | 21.70% |
© 2024 Yahoo. Tutti i diritti riservati.