Italia markets closed
Dow Jones
39.828,36 +21,59 (+0,05%) Nasdaq
16.804,22 +9,35 (+0,06%) Nikkei 225
38.946,93 -122,75 (-0,31%) EUR/USD
1,0857 -0,0005 (-0,04%) Bitcoin EUR
64.197,82 +980,03 (+1,55%) CMC Crypto 200
1.512,00 +23,46 (+1,58%)
JPMorgan Chase & Co. (JPM)
NYSE - Nasdaq Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
In data: 02:40PM EDT. Mercato aperto.
Prezzo d'esercizio:180.00
Opzioni d'acquistoper24 maggio 2024
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| JPM240524C00180000 | 2024-05-20 11:18AM EDT | 2024-05-24 | 23.90 | 17.80 | 19.70 | 0.00 | - | 6 | 212 | 56.64% |
| JPM240531C00180000 | 2024-05-20 2:08PM EDT | 2024-05-31 | 18.35 | 18.40 | 19.15 | 0.00 | - | 2 | 113 | 43.07% |
| JPM240607C00180000 | 2024-05-14 3:05PM EDT | 2024-06-07 | 21.20 | 17.15 | 20.50 | 0.00 | - | 5 | 51 | 48.24% |
| JPM240614C00180000 | 2024-05-20 1:04PM EDT | 2024-06-14 | 21.30 | 18.65 | 19.65 | 0.00 | - | 3 | 4 | 33.79% |
| JPM240621C00180000 | 2024-05-21 1:25PM EDT | 2024-06-21 | 19.11 | 19.20 | 19.80 | +2.01 | +11.75% | 17 | 8,331 | 31.07% |
| JPM240719C00180000 | 2024-05-21 2:09PM EDT | 2024-07-19 | 20.29 | 20.15 | 20.50 | +2.19 | +12.10% | 33 | 2,349 | 26.41% |
| JPM240816C00180000 | 2024-05-21 12:48PM EDT | 2024-08-16 | 20.64 | 21.15 | 21.40 | +1.64 | +8.63% | 22 | 430 | 25.29% |
| JPM240920C00180000 | 2024-05-20 3:45PM EDT | 2024-09-20 | 21.39 | 22.75 | 23.05 | 0.00 | - | 51 | 2,256 | 26.26% |
| JPM241018C00180000 | 2024-05-20 3:27PM EDT | 2024-10-18 | 22.27 | 23.75 | 24.10 | 0.00 | - | 55 | 173 | 26.31% |
| JPM241115C00180000 | 2024-05-21 2:14PM EDT | 2024-11-15 | 24.80 | 24.75 | 25.05 | +2.00 | +8.77% | 3 | 185 | 26.27% |
| JPM241220C00180000 | 2024-05-21 2:00PM EDT | 2024-12-20 | 26.30 | 26.25 | 26.65 | +1.65 | +6.69% | 5 | 730 | 27.18% |
| JPM250117C00180000 | 2024-05-21 11:47AM EDT | 2025-01-17 | 27.00 | 27.20 | 27.65 | +1.70 | +6.72% | 11 | 3,384 | 27.37% |
| JPM250321C00180000 | 2024-05-17 1:43PM EDT | 2025-03-21 | 34.90 | 28.65 | 31.05 | 0.00 | - | 1 | 58 | 29.76% |
| JPM250620C00180000 | 2024-05-17 3:49PM EDT | 2025-06-20 | 37.80 | 32.10 | 32.95 | 0.00 | - | 3 | 2,984 | 28.71% |
| JPM251219C00180000 | 2024-05-20 2:54PM EDT | 2025-12-19 | 35.76 | 36.25 | 37.35 | 0.00 | - | 4 | 260 | 28.67% |
| JPM260116C00180000 | 2024-05-20 2:27PM EDT | 2026-01-16 | 36.75 | 37.30 | 38.00 | 0.00 | - | 6 | 747 | 28.71% |
Opzioni di venditaper24 maggio 2024
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| JPM240524P00180000 | 2024-05-21 2:06PM EDT | 2024-05-24 | 0.03 | 0.03 | 0.04 | -0.01 | -25.00% | 5,544 | 4,609 | 42.38% |
| JPM240531P00180000 | 2024-05-21 11:12AM EDT | 2024-05-31 | 0.10 | 0.08 | 0.09 | -0.06 | -37.50% | 33 | 474 | 28.81% |
| JPM240607P00180000 | 2024-05-21 2:19PM EDT | 2024-06-07 | 0.14 | 0.14 | 0.15 | -0.12 | -44.44% | 10 | 364 | 24.61% |
| JPM240614P00180000 | 2024-05-21 9:36AM EDT | 2024-06-14 | 0.31 | 0.24 | 0.25 | -0.08 | -20.51% | 4 | 356 | 23.05% |
| JPM240621P00180000 | 2024-05-21 1:41PM EDT | 2024-06-21 | 0.33 | 0.32 | 0.34 | -0.17 | -34.00% | 228 | 10,701 | 21.75% |
| JPM240628P00180000 | 2024-05-21 12:43PM EDT | 2024-06-28 | 0.46 | 0.39 | 0.47 | -0.20 | -30.30% | 9 | 88 | 21.24% |
| JPM240719P00180000 | 2024-05-21 1:11PM EDT | 2024-07-19 | 1.20 | 1.12 | 1.15 | -0.40 | -25.00% | 152 | 1,868 | 21.94% |
| JPM240816P00180000 | 2024-05-21 2:02PM EDT | 2024-08-16 | 1.71 | 1.66 | 1.71 | -0.49 | -22.27% | 30 | 653 | 20.69% |
| JPM240920P00180000 | 2024-05-21 1:32PM EDT | 2024-09-20 | 2.46 | 2.34 | 2.39 | -0.54 | -18.00% | 6 | 2,214 | 19.84% |
| JPM241018P00180000 | 2024-05-21 1:02PM EDT | 2024-10-18 | 3.44 | 3.30 | 3.40 | -0.61 | -15.06% | 20 | 646 | 20.76% |
| JPM241115P00180000 | 2024-05-21 1:52PM EDT | 2024-11-15 | 4.10 | 4.00 | 4.10 | -0.50 | -10.87% | 18 | 895 | 20.77% |
| JPM241220P00180000 | 2024-05-21 9:30AM EDT | 2024-12-20 | 4.87 | 4.65 | 4.75 | -0.43 | -8.11% | 19 | 508 | 20.39% |
| JPM250117P00180000 | 2024-05-21 2:18PM EDT | 2025-01-17 | 5.60 | 5.50 | 5.65 | -0.80 | -12.50% | 25 | 1,881 | 20.94% |
| JPM250321P00180000 | 2024-05-21 9:34AM EDT | 2025-03-21 | 6.65 | 6.60 | 6.85 | -0.55 | -7.64% | 23 | 1,328 | 20.68% |
| JPM250620P00180000 | 2024-05-17 10:22AM EDT | 2025-06-20 | 7.50 | 7.95 | 8.80 | 0.00 | - | 3 | 2,956 | 20.95% |
| JPM251219P00180000 | 2024-05-21 9:38AM EDT | 2025-12-19 | 11.85 | 11.40 | 12.05 | +0.65 | +5.80% | 23 | 130 | 21.10% |
| JPM260116P00180000 | 2024-05-21 1:40PM EDT | 2026-01-16 | 12.35 | 12.05 | 12.45 | -0.65 | -5.00% | 8 | 2,338 | 21.05% |
© 2024 Yahoo. Tutti i diritti riservati.