Italia markets open in 6 hours 30 minutes
Dow Jones
39.872,99 +66,22 (+0,17%) Nasdaq
16.832,62 +37,75 (+0,22%) Nikkei 225
38.770,01 -176,92 (-0,45%) EUR/USD
1,0861 +0,0002 (+0,02%) Bitcoin EUR
64.697,26 -1.098,02 (-1,67%) CMC Crypto 200
1.524,94 +36,40 (+2,45%)
JPMorgan Chase & Co. (JPM)
NYSE - NYSE Prezzo differito. Valuta in USD.
Aggiungi a watchlist
Alla chiusura: 04:00PM EDT
Dopo ore:
Prezzo d'esercizio:195.00
Opzioni d'acquistoper24 maggio 2024
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Domanda | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| JPM240524C00195000 | 2024-05-21 3:50PM EDT | 2024-05-24 | 5.15 | 4.40 | 5.00 | +3.07 | +147.60% | 660 | 1,713 | 27.56% |
| JPM240531C00195000 | 2024-05-21 3:58PM EDT | 2024-05-31 | 5.60 | 4.80 | 5.65 | +2.91 | +108.18% | 529 | 1,750 | 21.77% |
| JPM240607C00195000 | 2024-05-21 3:44PM EDT | 2024-06-07 | 6.10 | 5.70 | 7.70 | +2.70 | +79.41% | 95 | 570 | 30.19% |
| JPM240614C00195000 | 2024-05-21 3:54PM EDT | 2024-06-14 | 6.85 | 6.00 | 7.20 | +2.60 | +61.18% | 89 | 157 | 22.74% |
| JPM240621C00195000 | 2024-05-21 3:59PM EDT | 2024-06-21 | 7.10 | 7.00 | 7.25 | +2.53 | +55.36% | 335 | 6,236 | 20.25% |
| JPM240628C00195000 | 2024-05-21 12:15PM EDT | 2024-06-28 | 8.00 | 7.05 | 9.00 | +2.70 | +50.94% | 22 | 74 | 25.57% |
| JPM240719C00195000 | 2024-05-21 3:59PM EDT | 2024-07-19 | 9.22 | 9.05 | 9.25 | +2.42 | +35.59% | 389 | 2,068 | 21.34% |
| JPM240816C00195000 | 2024-05-21 3:27PM EDT | 2024-08-16 | 10.55 | 10.35 | 11.05 | +2.13 | +25.30% | 137 | 1,662 | 22.39% |
| JPM240920C00195000 | 2024-05-21 3:44PM EDT | 2024-09-20 | 12.69 | 11.65 | 13.45 | +2.31 | +22.25% | 211 | 2,973 | 24.29% |
| JPM241018C00195000 | 2024-05-21 3:56PM EDT | 2024-10-18 | 14.18 | 13.90 | 14.50 | +1.98 | +16.23% | 24 | 746 | 24.01% |
| JPM241115C00195000 | 2024-05-21 2:39PM EDT | 2024-11-15 | 14.80 | 13.90 | 15.55 | +1.75 | +13.41% | 73 | 523 | 23.98% |
| JPM241220C00195000 | 2024-05-21 3:42PM EDT | 2024-12-20 | 16.98 | 15.90 | 17.80 | +2.38 | +16.30% | 18 | 1,375 | 25.71% |
| JPM250117C00195000 | 2024-05-21 11:14AM EDT | 2025-01-17 | 17.35 | 18.00 | 18.95 | +1.35 | +8.44% | 17 | 2,882 | 25.99% |
| JPM250321C00195000 | 2024-05-20 3:53PM EDT | 2025-03-21 | 18.20 | 18.85 | 21.20 | 0.00 | - | 10 | 359 | 26.30% |
| JPM250620C00195000 | 2024-05-20 3:04PM EDT | 2025-06-20 | 21.58 | 23.10 | 24.10 | 0.00 | - | 5 | 363 | 26.66% |
| JPM251219C00195000 | 2024-05-21 10:41AM EDT | 2025-12-19 | 28.60 | 28.25 | 30.50 | +1.33 | +4.88% | 2 | 186 | 28.62% |
| JPM260116C00195000 | 2024-05-21 3:55PM EDT | 2026-01-16 | 29.10 | 28.95 | 30.85 | +1.63 | +5.93% | 170 | 785 | 28.31% |
Opzioni di venditaper24 maggio 2024
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Domanda | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| JPM240524P00195000 | 2024-05-21 3:59PM EDT | 2024-05-24 | 0.19 | 0.17 | 0.20 | -1.07 | -84.92% | 14,504 | 3,799 | 20.75% |
| JPM240531P00195000 | 2024-05-21 3:59PM EDT | 2024-05-31 | 0.55 | 0.52 | 0.58 | -1.27 | -69.78% | 4,745 | 1,699 | 16.24% |
| JPM240607P00195000 | 2024-05-21 3:59PM EDT | 2024-06-07 | 0.89 | 0.74 | 1.01 | -1.53 | -63.22% | 401 | 677 | 15.82% |
| JPM240614P00195000 | 2024-05-21 3:45PM EDT | 2024-06-14 | 1.35 | 1.12 | 1.58 | -1.41 | -51.09% | 251 | 265 | 16.70% |
| JPM240621P00195000 | 2024-05-21 3:50PM EDT | 2024-06-21 | 1.60 | 1.50 | 1.69 | -1.59 | -49.84% | 1,289 | 7,650 | 15.25% |
| JPM240628P00195000 | 2024-05-21 3:56PM EDT | 2024-06-28 | 2.02 | 1.80 | 2.45 | -1.58 | -43.89% | 31 | 346 | 17.10% |
| JPM240719P00195000 | 2024-05-21 3:59PM EDT | 2024-07-19 | 3.90 | 3.75 | 3.90 | -1.70 | -30.36% | 408 | 1,404 | 18.61% |
| JPM240816P00195000 | 2024-05-21 3:49PM EDT | 2024-08-16 | 4.79 | 4.75 | 4.90 | -1.34 | -21.86% | 107 | 1,251 | 18.04% |
| JPM240920P00195000 | 2024-05-21 3:55PM EDT | 2024-09-20 | 5.70 | 5.75 | 5.90 | -1.50 | -20.83% | 158 | 1,536 | 17.50% |
| JPM241018P00195000 | 2024-05-21 2:52PM EDT | 2024-10-18 | 7.50 | 7.05 | 7.25 | -1.05 | -12.28% | 115 | 707 | 18.52% |
| JPM241115P00195000 | 2024-05-21 9:32AM EDT | 2024-11-15 | 8.65 | 8.00 | 8.65 | -0.85 | -8.95% | 53 | 1,265 | 19.60% |
| JPM241220P00195000 | 2024-05-21 1:38PM EDT | 2024-12-20 | 9.45 | 8.75 | 8.95 | -0.10 | -1.05% | 18 | 266 | 18.43% |
| JPM250117P00195000 | 2024-05-21 3:52PM EDT | 2025-01-17 | 9.80 | 9.60 | 10.55 | -1.38 | -12.34% | 14 | 3,163 | 19.86% |
| JPM250321P00195000 | 2024-05-20 3:17PM EDT | 2025-03-21 | 12.30 | 10.00 | 12.00 | 0.00 | - | 1 | 2,331 | 19.73% |
| JPM250620P00195000 | 2024-05-20 11:44AM EDT | 2025-06-20 | 12.70 | 11.75 | 13.40 | +1.00 | +8.55% | 1 | 314 | 19.05% |
| JPM251219P00195000 | 2024-05-20 1:32PM EDT | 2025-12-19 | 16.89 | 15.75 | 18.95 | 0.00 | - | 1 | 232 | 21.44% |
| JPM260116P00195000 | 2024-05-21 3:13PM EDT | 2026-01-16 | 17.10 | 16.60 | 17.70 | -0.90 | -5.00% | 329 | 397 | 19.69% |
© 2024 Yahoo. Tutti i diritti riservati.