Italia markets closed
Dow Jones
39.868,89 +62,12 (+0,16%) Nasdaq
16.796,30 +1,42 (+0,01%) Nikkei 225
38.946,93 -122,75 (-0,31%) EUR/USD
1,0858 -0,0004 (-0,03%) Bitcoin EUR
64.704,16 +2.736,10 (+4,42%) CMC Crypto 200
1.528,48 +39,94 (+2,68%)
JPMorgan Chase & Co. (JPM)
NYSE - Nasdaq Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
In data: 11:38AM EDT. Mercato aperto.
Prezzo d'esercizio:185.00
Opzioni d'acquistoper24 maggio 2024
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| JPM240524C00185000 | 2024-05-21 10:02AM EDT | 2024-05-24 | 13.40 | 13.35 | 14.25 | +1.14 | +9.30% | 3 | 429 | 52.98% |
| JPM240531C00185000 | 2024-05-20 3:36PM EDT | 2024-05-31 | 14.09 | 13.65 | 13.95 | +2.11 | +17.61% | 1 | 599 | 34.28% |
| JPM240607C00185000 | 2024-05-17 2:05PM EDT | 2024-06-07 | 20.17 | 13.65 | 14.90 | 0.00 | - | 17 | 24 | 36.04% |
| JPM240614C00185000 | 2024-05-14 3:42PM EDT | 2024-06-14 | 17.50 | 14.35 | 14.70 | 0.00 | - | 2 | 20 | 29.09% |
| JPM240621C00185000 | 2024-05-21 11:05AM EDT | 2024-06-21 | 14.63 | 14.65 | 15.10 | +1.58 | +12.11% | 36 | 5,315 | 28.28% |
| JPM240628C00185000 | 2024-05-17 12:33PM EDT | 2024-06-28 | 20.68 | 14.55 | 16.05 | 0.00 | - | 2 | 4 | 30.68% |
| JPM240719C00185000 | 2024-05-21 9:39AM EDT | 2024-07-19 | 15.75 | 15.80 | 16.30 | +1.40 | +9.76% | 1 | 2,442 | 25.75% |
| JPM240816C00185000 | 2024-05-21 11:09AM EDT | 2024-08-16 | 17.00 | 17.05 | 17.25 | +1.06 | +6.65% | 3 | 935 | 24.34% |
| JPM240920C00185000 | 2024-05-20 3:39PM EDT | 2024-09-20 | 17.48 | 18.80 | 19.00 | 0.00 | - | 18 | 2,881 | 25.12% |
| JPM241018C00185000 | 2024-05-21 10:57AM EDT | 2024-10-18 | 20.23 | 19.85 | 20.10 | -5.17 | -20.35% | 2 | 728 | 25.15% |
| JPM241115C00185000 | 2024-05-20 11:54AM EDT | 2024-11-15 | 21.45 | 21.05 | 21.60 | -1.87 | -8.02% | 7 | 219 | 26.15% |
| JPM241220C00185000 | 2024-05-17 3:38PM EDT | 2024-12-20 | 28.35 | 22.65 | 22.95 | 0.00 | - | 1 | 584 | 26.39% |
| JPM250117C00185000 | 2024-05-21 10:40AM EDT | 2025-01-17 | 24.09 | 23.70 | 24.10 | +1.79 | +8.03% | 8 | 3,930 | 26.78% |
| JPM250321C00185000 | 2024-05-21 9:47AM EDT | 2025-03-21 | 26.20 | 25.40 | 26.15 | -4.40 | -14.38% | 3 | 95 | 26.94% |
| JPM250620C00185000 | 2024-05-21 11:02AM EDT | 2025-06-20 | 30.25 | 27.85 | 29.05 | -3.58 | -10.58% | 1 | 682 | 27.44% |
| JPM251219C00185000 | 2024-05-20 2:17PM EDT | 2025-12-19 | 33.20 | 33.15 | 35.10 | 0.00 | - | 1 | 180 | 29.24% |
| JPM260116C00185000 | 2024-05-21 9:42AM EDT | 2026-01-16 | 34.10 | 33.30 | 35.65 | +1.26 | +3.84% | 101 | 401 | 29.13% |
Opzioni di venditaper24 maggio 2024
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| JPM240524P00185000 | 2024-05-21 11:19AM EDT | 2024-05-24 | 0.04 | 0.04 | 0.05 | -0.04 | -50.00% | 59 | 607 | 32.42% |
| JPM240531P00185000 | 2024-05-21 9:53AM EDT | 2024-05-31 | 0.14 | 0.13 | 0.15 | -0.15 | -51.72% | 86 | 740 | 23.68% |
| JPM240607P00185000 | 2024-05-21 10:06AM EDT | 2024-06-07 | 0.24 | 0.23 | 0.25 | -0.21 | -46.67% | 35 | 731 | 20.61% |
| JPM240614P00185000 | 2024-05-21 9:58AM EDT | 2024-06-14 | 0.40 | 0.39 | 0.41 | -0.23 | -36.51% | 35 | 301 | 19.70% |
| JPM240621P00185000 | 2024-05-21 10:55AM EDT | 2024-06-21 | 0.49 | 0.52 | 0.54 | -0.36 | -42.35% | 37 | 6,446 | 18.74% |
| JPM240628P00185000 | 2024-05-21 10:22AM EDT | 2024-06-28 | 0.70 | 0.69 | 0.77 | -0.38 | -35.19% | 18 | 262 | 18.84% |
| JPM240719P00185000 | 2024-05-21 11:22AM EDT | 2024-07-19 | 1.77 | 1.76 | 1.79 | -0.63 | -26.14% | 251 | 1,986 | 20.44% |
| JPM240816P00185000 | 2024-05-21 11:16AM EDT | 2024-08-16 | 2.49 | 2.48 | 2.54 | -0.66 | -20.95% | 14 | 1,383 | 19.58% |
| JPM240920P00185000 | 2024-05-21 9:38AM EDT | 2024-09-20 | 3.25 | 3.30 | 3.35 | -0.75 | -18.75% | 10 | 1,745 | 18.86% |
| JPM241018P00185000 | 2024-05-20 3:54PM EDT | 2024-10-18 | 4.35 | 4.45 | 4.55 | -0.90 | -14.63% | 4 | 748 | 19.92% |
| JPM241115P00185000 | 2024-05-21 10:57AM EDT | 2024-11-15 | 5.20 | 5.25 | 5.30 | -0.65 | -11.11% | 23 | 824 | 19.91% |
| JPM241220P00185000 | 2024-05-20 2:25PM EDT | 2024-12-20 | 6.38 | 5.90 | 6.00 | 0.00 | - | 34 | 148 | 19.55% |
| JPM250117P00185000 | 2024-05-21 11:07AM EDT | 2025-01-17 | 6.95 | 6.85 | 6.95 | -0.80 | -10.32% | 78 | 1,792 | 20.08% |
| JPM250321P00185000 | 2024-05-21 10:25AM EDT | 2025-03-21 | 8.01 | 8.00 | 8.20 | +1.33 | +19.91% | 72 | 195 | 19.83% |
| JPM250620P00185000 | 2024-05-21 10:51AM EDT | 2025-06-20 | 9.85 | 9.80 | 10.90 | -1.15 | -10.45% | 2 | 1,419 | 21.03% |
| JPM251219P00185000 | 2024-05-20 12:58PM EDT | 2025-12-19 | 12.75 | 12.40 | 14.75 | 0.00 | - | 50 | 224 | 21.61% |
| JPM260116P00185000 | 2024-05-21 10:38AM EDT | 2026-01-16 | 13.85 | 12.40 | 14.10 | +0.90 | +6.95% | 4 | 98 | 20.42% |
© 2024 Yahoo. Tutti i diritti riservati.