Italia markets closed
Dow Jones
39.805,33 -1,44 (-0,00%) Nasdaq
16.783,79 -11,08 (-0,07%) Nikkei 225
38.946,93 -122,75 (-0,31%) EUR/USD
1,0853 -0,0008 (-0,08%) Bitcoin EUR
64.245,75 +1.106,97 (+1,75%) CMC Crypto 200
1.518,91 +30,37 (+2,04%)
JPMorgan Chase & Co. (JPM)
NYSE - Nasdaq Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
In data: 01:26PM EDT. Mercato aperto.
Prezzo d'esercizio:210.00
Opzioni d'acquistoper24 maggio 2024
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| JPM240524C00210000 | 2024-05-21 1:01PM EDT | 2024-05-24 | 0.02 | 0.02 | 0.03 | +0.01 | +100.00% | 363 | 4,452 | 26.37% |
| JPM240531C00210000 | 2024-05-21 12:58PM EDT | 2024-05-31 | 0.08 | 0.06 | 0.08 | +0.03 | +60.00% | 92 | 2,233 | 18.56% |
| JPM240607C00210000 | 2024-05-21 12:28PM EDT | 2024-06-07 | 0.19 | 0.17 | 0.19 | +0.08 | +72.73% | 692 | 2,352 | 17.09% |
| JPM240614C00210000 | 2024-05-21 12:18PM EDT | 2024-06-14 | 0.40 | 0.38 | 0.40 | +0.15 | +60.00% | 33 | 1,348 | 17.29% |
| JPM240621C00210000 | 2024-05-21 1:01PM EDT | 2024-06-21 | 0.63 | 0.60 | 0.62 | +0.27 | +75.00% | 2,953 | 26,060 | 17.26% |
| JPM240628C00210000 | 2024-05-21 1:09PM EDT | 2024-06-28 | 0.95 | 0.85 | 0.96 | +0.40 | +72.73% | 73 | 427 | 17.96% |
| JPM240719C00210000 | 2024-05-21 1:07PM EDT | 2024-07-19 | 1.99 | 1.98 | 2.02 | +0.48 | +31.79% | 561 | 8,032 | 19.23% |
| JPM240816C00210000 | 2024-05-21 12:26PM EDT | 2024-08-16 | 3.10 | 3.10 | 3.20 | +0.47 | +17.87% | 287 | 2,872 | 19.62% |
| JPM240920C00210000 | 2024-05-21 12:58PM EDT | 2024-09-20 | 4.50 | 4.50 | 4.60 | +0.60 | +15.38% | 130 | 5,047 | 20.08% |
| JPM241018C00210000 | 2024-05-21 12:17PM EDT | 2024-10-18 | 5.85 | 5.80 | 5.90 | +0.50 | +9.35% | 49 | 2,269 | 20.91% |
| JPM241115C00210000 | 2024-05-21 11:58AM EDT | 2024-11-15 | 7.15 | 7.10 | 7.15 | +0.75 | +11.72% | 53 | 1,237 | 21.61% |
| JPM241220C00210000 | 2024-05-21 12:34PM EDT | 2024-12-20 | 8.45 | 8.45 | 8.55 | +0.75 | +9.74% | 20 | 1,447 | 22.18% |
| JPM250117C00210000 | 2024-05-21 12:54PM EDT | 2025-01-17 | 9.56 | 9.60 | 9.70 | +0.78 | +8.88% | 309 | 4,572 | 22.71% |
| JPM250321C00210000 | 2024-05-21 12:34PM EDT | 2025-03-21 | 11.70 | 11.55 | 12.20 | +0.80 | +7.34% | 47 | 710 | 23.76% |
| JPM250620C00210000 | 2024-05-20 3:56PM EDT | 2025-06-20 | 13.95 | 14.70 | 15.15 | 0.00 | - | 64 | 1,522 | 24.47% |
| JPM251219C00210000 | 2024-05-21 12:33PM EDT | 2025-12-19 | 20.10 | 20.05 | 21.00 | +0.10 | +0.50% | 20 | 644 | 26.15% |
| JPM260116C00210000 | 2024-05-21 11:27AM EDT | 2026-01-16 | 21.10 | 20.70 | 21.00 | -0.15 | -0.71% | 10 | 729 | 25.54% |
Opzioni di venditaper24 maggio 2024
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| JPM240524P00210000 | 2024-05-20 2:34PM EDT | 2024-05-24 | 12.60 | 11.55 | 12.50 | 0.00 | - | 120 | 64 | 40.23% |
| JPM240531P00210000 | 2024-05-20 9:45AM EDT | 2024-05-31 | 6.30 | 11.90 | 12.40 | 0.00 | - | 30 | 5 | 22.12% |
| JPM240607P00210000 | 2024-05-20 1:27PM EDT | 2024-06-07 | 10.90 | 11.40 | 12.70 | 0.00 | - | 34 | 0 | 21.66% |
| JPM240614P00210000 | 2024-05-20 11:59AM EDT | 2024-06-14 | 8.50 | 11.80 | 13.20 | 0.00 | - | 125 | 84 | 22.75% |
| JPM240621P00210000 | 2024-05-21 11:03AM EDT | 2024-06-21 | 11.80 | 11.80 | 12.55 | -2.20 | -15.71% | 51 | 67 | 14.80% |
| JPM240628P00210000 | 2024-05-20 9:55AM EDT | 2024-06-28 | 7.84 | 10.30 | 13.65 | 0.00 | - | 3 | 9 | 20.85% |
| JPM240719P00210000 | 2024-05-21 9:34AM EDT | 2024-07-19 | 12.20 | 13.15 | 13.85 | -3.30 | -21.29% | 1 | 436 | 17.69% |
| JPM240816P00210000 | 2024-05-21 10:52AM EDT | 2024-08-16 | 13.50 | 14.05 | 14.50 | -2.25 | -14.29% | 1 | 266 | 16.82% |
| JPM240920P00210000 | 2024-05-20 1:31PM EDT | 2024-09-20 | 13.90 | 14.80 | 15.20 | 0.00 | - | 39 | 137 | 16.10% |
| JPM241018P00210000 | 2024-05-20 2:42PM EDT | 2024-10-18 | 16.33 | 15.65 | 16.00 | 0.00 | - | 58 | 159 | 16.37% |
| JPM241115P00210000 | 2024-05-20 1:53PM EDT | 2024-11-15 | 16.16 | 16.50 | 16.70 | 0.00 | - | 44 | 89 | 16.47% |
| JPM241220P00210000 | 2024-05-20 3:49PM EDT | 2024-12-20 | 18.20 | 17.00 | 17.40 | 0.00 | - | 109 | 272 | 16.34% |
| JPM250117P00210000 | 2024-05-20 11:10AM EDT | 2025-01-17 | 14.75 | 17.95 | 18.25 | 0.00 | - | 12 | 279 | 16.79% |
| JPM250321P00210000 | 2024-05-20 3:07PM EDT | 2025-03-21 | 19.95 | 18.75 | 19.35 | 0.00 | - | 9 | 110 | 16.58% |
| JPM250620P00210000 | 2024-05-20 11:44AM EDT | 2025-06-20 | 17.90 | 20.15 | 21.55 | 0.00 | - | 18 | 263 | 17.34% |
| JPM251219P00210000 | 2024-05-21 12:46PM EDT | 2025-12-19 | 23.86 | 23.20 | 25.15 | -0.46 | -1.89% | 50 | 291 | 18.05% |
| JPM260116P00210000 | 2024-05-21 10:48AM EDT | 2026-01-16 | 24.00 | 24.00 | 24.80 | +1.00 | +4.35% | 6 | 14 | 17.28% |
© 2024 Yahoo. Tutti i diritti riservati.