Italia markets closed
Dow Jones
39.827,08 +20,31 (+0,05%) Nasdaq
16.805,84 +10,96 (+0,07%) Nikkei 225
38.946,93 -122,75 (-0,31%) EUR/USD
1,0857 -0,0005 (-0,04%) Bitcoin EUR
64.633,24 +2.424,92 (+3,90%) CMC Crypto 200
1.520,05 +31,51 (+2,12%)
JPMorgan Chase & Co. (JPM)
NYSE - Nasdaq Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
In data: 12:22PM EDT. Mercato aperto.
Prezzo d'esercizio:200.00
Opzioni d'acquistoper24 maggio 2024
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| JPM240524C00200000 | 2024-05-21 12:07PM EDT | 2024-05-24 | 0.64 | 0.63 | 0.65 | +0.28 | +77.78% | 11,440 | 8,157 | 18.14% |
| JPM240531C00200000 | 2024-05-21 12:03PM EDT | 2024-05-31 | 1.28 | 1.25 | 1.27 | +0.51 | +66.23% | 6,453 | 4,169 | 16.00% |
| JPM240607C00200000 | 2024-05-21 11:58AM EDT | 2024-06-07 | 1.94 | 1.88 | 1.92 | +0.69 | +55.20% | 718 | 1,349 | 16.43% |
| JPM240614C00200000 | 2024-05-21 11:48AM EDT | 2024-06-14 | 2.65 | 2.55 | 2.60 | +0.79 | +42.47% | 460 | 467 | 17.35% |
| JPM240621C00200000 | 2024-05-21 12:06PM EDT | 2024-06-21 | 3.04 | 3.00 | 3.10 | +0.77 | +33.77% | 1,123 | 13,121 | 17.52% |
| JPM240628C00200000 | 2024-05-21 11:51AM EDT | 2024-06-28 | 3.82 | 3.65 | 3.80 | +0.84 | +28.19% | 194 | 297 | 18.62% |
| JPM240719C00200000 | 2024-05-21 11:57AM EDT | 2024-07-19 | 5.29 | 5.25 | 5.30 | +0.84 | +18.88% | 1,772 | 4,501 | 19.73% |
| JPM240816C00200000 | 2024-05-21 12:07PM EDT | 2024-08-16 | 6.86 | 6.80 | 6.90 | +0.91 | +14.70% | 472 | 2,974 | 20.44% |
| JPM240920C00200000 | 2024-05-21 11:57AM EDT | 2024-09-20 | 8.70 | 8.60 | 8.75 | +1.00 | +12.99% | 259 | 2,931 | 21.33% |
| JPM241018C00200000 | 2024-05-21 10:30AM EDT | 2024-10-18 | 10.60 | 10.00 | 10.15 | +1.45 | +15.85% | 38 | 1,801 | 22.01% |
| JPM241115C00200000 | 2024-05-21 10:33AM EDT | 2024-11-15 | 11.95 | 11.45 | 11.55 | +1.48 | +14.14% | 36 | 322 | 22.75% |
| JPM241220C00200000 | 2024-05-21 10:31AM EDT | 2024-12-20 | 13.35 | 13.00 | 13.15 | +1.10 | +8.98% | 29 | 939 | 23.45% |
| JPM250117C00200000 | 2024-05-21 11:48AM EDT | 2025-01-17 | 14.07 | 14.10 | 14.35 | +0.57 | +4.22% | 54 | 4,563 | 23.92% |
| JPM250321C00200000 | 2024-05-21 11:26AM EDT | 2025-03-21 | 16.89 | 16.30 | 16.70 | +1.07 | +6.76% | 4 | 1,312 | 24.57% |
| JPM250620C00200000 | 2024-05-20 3:57PM EDT | 2025-06-20 | 19.90 | 19.45 | 19.90 | +1.25 | +6.70% | 1 | 644 | 25.46% |
| JPM251219C00200000 | 2024-05-21 11:42AM EDT | 2025-12-19 | 25.28 | 24.75 | 25.40 | -1.45 | -5.42% | 3 | 516 | 26.65% |
| JPM260116C00200000 | 2024-05-21 11:47AM EDT | 2026-01-16 | 25.75 | 25.50 | 27.60 | +1.33 | +5.45% | 71 | 3,071 | 28.21% |
Opzioni di venditaper24 maggio 2024
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| JPM240524P00200000 | 2024-05-21 12:01PM EDT | 2024-05-24 | 2.75 | 2.70 | 2.78 | -1.95 | -41.49% | 1,710 | 4,433 | 16.85% |
| JPM240531P00200000 | 2024-05-21 12:05PM EDT | 2024-05-31 | 3.23 | 3.20 | 3.30 | -1.57 | -32.71% | 991 | 725 | 14.50% |
| JPM240607P00200000 | 2024-05-21 11:10AM EDT | 2024-06-07 | 3.30 | 3.65 | 3.75 | -1.95 | -37.14% | 72 | 416 | 14.10% |
| JPM240614P00200000 | 2024-05-21 11:43AM EDT | 2024-06-14 | 3.91 | 4.05 | 4.20 | -1.59 | -28.91% | 33 | 403 | 14.25% |
| JPM240621P00200000 | 2024-05-21 12:00PM EDT | 2024-06-21 | 4.35 | 4.35 | 4.50 | -1.55 | -26.27% | 341 | 5,021 | 13.93% |
| JPM240628P00200000 | 2024-05-21 11:06AM EDT | 2024-06-28 | 4.68 | 4.75 | 4.95 | -1.55 | -24.88% | 21 | 358 | 14.41% |
| JPM240719P00200000 | 2024-05-21 11:59AM EDT | 2024-07-19 | 6.83 | 6.80 | 6.95 | -1.43 | -17.31% | 773 | 2,506 | 17.95% |
| JPM240816P00200000 | 2024-05-21 12:02PM EDT | 2024-08-16 | 7.80 | 7.75 | 7.85 | -1.22 | -13.53% | 36 | 1,717 | 17.16% |
| JPM240920P00200000 | 2024-05-21 11:27AM EDT | 2024-09-20 | 8.50 | 8.65 | 8.75 | -0.95 | -10.05% | 14 | 1,968 | 16.49% |
| JPM241018P00200000 | 2024-05-21 11:40AM EDT | 2024-10-18 | 9.83 | 10.05 | 10.10 | -1.17 | -10.64% | 65 | 1,018 | 17.55% |
| JPM241115P00200000 | 2024-05-21 10:07AM EDT | 2024-11-15 | 10.50 | 10.90 | 11.00 | -1.20 | -10.26% | 33 | 478 | 17.75% |
| JPM241220P00200000 | 2024-05-21 11:45AM EDT | 2024-12-20 | 11.55 | 11.60 | 11.75 | -1.00 | -7.97% | 3 | 433 | 17.48% |
| JPM250117P00200000 | 2024-05-20 3:16PM EDT | 2025-01-17 | 12.50 | 12.60 | 12.75 | -0.68 | -5.16% | 12 | 458 | 17.99% |
| JPM250321P00200000 | 2024-05-17 3:58PM EDT | 2025-03-21 | 11.50 | 13.30 | 14.10 | 0.00 | - | 1 | 71 | 17.90% |
| JPM250620P00200000 | 2024-05-20 3:56PM EDT | 2025-06-20 | 17.00 | 15.30 | 16.15 | 0.00 | - | 18 | 1,087 | 18.21% |
| JPM251219P00200000 | 2024-05-20 3:55PM EDT | 2025-12-19 | 20.20 | 19.00 | 21.00 | 0.00 | - | 42 | 569 | 19.97% |
| JPM260116P00200000 | 2024-05-21 10:37AM EDT | 2026-01-16 | 19.60 | 19.35 | 20.15 | -0.90 | -4.39% | 3 | 303 | 18.67% |
© 2024 Yahoo. Tutti i diritti riservati.