Italia markets open in 7 hours 57 minutes

JPMorgan Chase & Co. (JPM)

NYSE - NYSE Prezzo differito. Valuta in USD.
Aggiungi a watchlist
199,52+3,94 (+2,01%)
Alla chiusura: 04:00PM EDT
199,51 -0,01 (-0,00%)
Dopo ore: 07:02PM EDT
In the money
Mostra:ListaStraddle
Prezzo d'esercizio:190.00
Opzioni d'acquistoper24 maggio 2024
CodiceData ultimo scambioScadenzaUltimo prezzoDenaroDomandaVariazione% variazioneVolumeOpen InterestVolatilità implicita
JPM240524C001900002024-05-21 3:50PM EDT2024-05-2410.009.3010.15+4.00+66.67%11042043.26%
JPM240531C001900002024-05-21 3:30PM EDT2024-05-319.809.3510.55+2.60+36.11%5782230.93%
JPM240607C001900002024-05-21 12:11PM EDT2024-06-078.978.6011.75+1.97+28.14%44033.55%
JPM240614C001900002024-05-21 3:24PM EDT2024-06-1410.6010.5511.05+2.65+33.33%939624.01%
JPM240621C001900002024-05-21 3:35PM EDT2024-06-2111.5510.8012.35+2.80+32.00%46010,31628.32%
JPM240628C001900002024-05-21 3:44PM EDT2024-06-2811.8511.4512.65+3.25+37.79%24027.04%
JPM240719C001900002024-05-21 3:53PM EDT2024-07-1912.9412.2513.20+3.01+30.31%1623,07523.81%
JPM240816C001900002024-05-21 12:28PM EDT2024-08-1612.8813.3014.85+0.98+8.24%381424.46%
JPM240920C001900002024-05-21 11:58AM EDT2024-09-2014.8715.9516.50+1.45+10.80%133,63324.62%
JPM241018C001900002024-05-21 3:31PM EDT2024-10-1817.2516.2018.50+2.55+17.35%4454326.44%
JPM241115C001900002024-05-21 2:00PM EDT2024-11-1517.6518.4519.75-3.75-17.52%1045226.67%
JPM241220C001900002024-05-21 1:25PM EDT2024-12-2020.8019.8021.00+2.45+13.35%501,15726.57%
JPM250117C001900002024-05-21 1:44PM EDT2025-01-1720.3320.7522.20+1.41+7.45%82,56326.95%
JPM250321C001900002024-05-21 1:42PM EDT2025-03-2122.5923.1024.75-2.56-10.18%216327.70%
JPM250620C001900002024-05-21 3:38PM EDT2025-06-2026.9224.1528.80-3.51-11.53%443829.44%
JPM251219C001900002024-05-13 1:01PM EDT2025-12-1931.7031.4032.400.00-116628.14%
JPM260116C001900002024-05-21 3:54PM EDT2026-01-1632.6431.6033.00+1.64+5.29%22441628.09%
Opzioni di venditaper24 maggio 2024
CodiceData ultimo scambioScadenzaUltimo prezzoDenaroDomandaVariazione% variazioneVolumeOpen InterestVolatilità implicita
JPM240524P001900002024-05-21 3:56PM EDT2024-05-240.070.050.08-0.18-72.00%2,5631,91526.17%
JPM240531P001900002024-05-21 3:59PM EDT2024-05-310.190.180.19-0.39-67.24%1,0091,15518.85%
JPM240607P001900002024-05-21 3:54PM EDT2024-06-070.330.240.36-0.61-64.89%16743317.29%
JPM240614P001900002024-05-21 3:57PM EDT2024-06-140.590.420.67-0.60-50.42%7263617.65%
JPM240621P001900002024-05-21 3:51PM EDT2024-06-210.790.700.84-0.82-50.93%44911,32816.85%
JPM240628P001900002024-05-21 3:45PM EDT2024-06-281.071.011.38-0.93-46.50%3121418.42%
JPM240719P001900002024-05-21 3:53PM EDT2024-07-192.432.422.70-1.27-34.32%5062,30220.20%
JPM240816P001900002024-05-21 3:57PM EDT2024-08-163.233.253.40-1.32-29.01%1751,58918.83%
JPM240920P001900002024-05-21 3:31PM EDT2024-09-204.304.154.30-1.30-23.21%1201,52918.19%
JPM241018P001900002024-05-21 2:34PM EDT2024-10-185.755.006.00-1.10-16.06%5172720.14%
JPM241115P001900002024-05-21 2:23PM EDT2024-11-156.706.306.70-0.71-9.58%1943319.87%
JPM241220P001900002024-05-21 3:00PM EDT2024-12-207.307.007.20-1.10-13.10%1542919.07%
JPM250117P001900002024-05-21 11:16AM EDT2025-01-178.007.508.20-1.40-14.89%1061,62319.61%
JPM250321P001900002024-05-21 10:08AM EDT2025-03-219.518.709.40-0.95-9.08%9019919.24%
JPM250620P001900002024-05-20 1:15PM EDT2025-06-2011.1710.4012.100.00-1428020.35%
JPM251219P001900002024-05-06 10:02AM EDT2025-12-1917.9113.8516.150.00-224321.11%
JPM260116P001900002024-05-21 2:36PM EDT2026-01-1615.5014.0516.20+0.95+6.53%719920.67%