Italia markets closed
Dow Jones
39.838,82 +32,05 (+0,08%) Nasdaq
16.817,32 +22,44 (+0,13%) Nikkei 225
38.946,93 -122,75 (-0,31%) EUR/USD
1,0857 -0,0005 (-0,04%) Bitcoin EUR
64.358,36 +1.302,45 (+2,07%) CMC Crypto 200
1.514,87 +26,33 (+1,77%)
JPMorgan Chase & Co. (JPM)
NYSE - Nasdaq Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
In data: 02:03PM EDT. Mercato aperto.
Prezzo d'esercizio:220.00
Opzioni d'acquistoper24 maggio 2024
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| JPM240524C00220000 | 2024-05-21 9:51AM EDT | 2024-05-24 | 0.01 | 0.00 | 0.02 | 0.00 | - | 3 | 180 | 40.63% |
| JPM240531C00220000 | 2024-05-20 3:29PM EDT | 2024-05-31 | 0.03 | 0.01 | 0.08 | 0.00 | - | 1 | 69 | 29.40% |
| JPM240607C00220000 | 2024-05-20 3:01PM EDT | 2024-06-07 | 0.03 | 0.04 | 0.05 | 0.00 | - | 62 | 135 | 21.49% |
| JPM240614C00220000 | 2024-05-21 12:47PM EDT | 2024-06-14 | 0.07 | 0.08 | 0.10 | +0.02 | +40.00% | 5 | 67 | 20.22% |
| JPM240621C00220000 | 2024-05-21 1:40PM EDT | 2024-06-21 | 0.13 | 0.14 | 0.15 | +0.06 | +85.71% | 99 | 5,335 | 19.09% |
| JPM240628C00220000 | 2024-05-21 9:35AM EDT | 2024-06-28 | 0.21 | 0.17 | 0.26 | +0.10 | +90.91% | 6 | 52 | 19.17% |
| JPM240719C00220000 | 2024-05-21 1:38PM EDT | 2024-07-19 | 0.67 | 0.70 | 0.73 | +0.20 | +42.55% | 78 | 3,001 | 19.57% |
| JPM240816C00220000 | 2024-05-21 1:39PM EDT | 2024-08-16 | 1.27 | 1.33 | 1.37 | +0.32 | +33.68% | 69 | 2,534 | 19.37% |
| JPM240920C00220000 | 2024-05-21 12:39PM EDT | 2024-09-20 | 2.10 | 2.24 | 2.29 | +0.22 | +11.70% | 21 | 2,344 | 19.53% |
| JPM241018C00220000 | 2024-05-21 11:46AM EDT | 2024-10-18 | 3.20 | 3.20 | 3.30 | +0.35 | +12.28% | 16 | 2,076 | 20.35% |
| JPM241115C00220000 | 2024-05-21 9:31AM EDT | 2024-11-15 | 4.13 | 4.30 | 4.40 | +0.33 | +8.68% | 2 | 413 | 21.19% |
| JPM241220C00220000 | 2024-05-21 10:53AM EDT | 2024-12-20 | 5.65 | 5.40 | 5.50 | +0.75 | +15.31% | 67 | 1,406 | 21.54% |
| JPM250117C00220000 | 2024-05-21 10:55AM EDT | 2025-01-17 | 6.67 | 6.40 | 6.50 | +1.07 | +19.11% | 25 | 4,821 | 22.03% |
| JPM250321C00220000 | 2024-05-21 1:12PM EDT | 2025-03-21 | 8.00 | 8.20 | 8.60 | -0.35 | -4.19% | 11 | 792 | 22.83% |
| JPM250620C00220000 | 2024-05-21 12:11PM EDT | 2025-06-20 | 11.10 | 10.00 | 11.50 | -2.65 | -19.27% | 15 | 1,898 | 23.77% |
| JPM251219C00220000 | 2024-05-21 12:53PM EDT | 2025-12-19 | 15.95 | 16.25 | 16.75 | +0.70 | +4.59% | 20 | 4,765 | 25.09% |
| JPM260116C00220000 | 2024-05-21 10:52AM EDT | 2026-01-16 | 16.79 | 16.40 | 17.15 | +0.79 | +4.94% | 5 | 327 | 24.90% |
Opzioni di venditaper24 maggio 2024
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| JPM240524P00220000 | 2024-05-15 3:41PM EDT | 2024-05-24 | 18.85 | 20.80 | 23.55 | 0.00 | - | - | 0 | 64.65% |
| JPM240614P00220000 | 2024-05-20 11:47AM EDT | 2024-06-14 | 16.50 | 21.25 | 23.60 | 0.00 | - | 7 | 0 | 39.77% |
| JPM240621P00220000 | 2024-05-20 9:55AM EDT | 2024-06-21 | 22.53 | 21.20 | 21.90 | +5.83 | +34.91% | 4 | 6 | 17.87% |
| JPM240628P00220000 | 2024-05-20 3:54PM EDT | 2024-06-28 | 24.00 | 20.00 | 23.55 | 0.00 | - | 6 | 85 | 31.54% |
| JPM240719P00220000 | 2024-05-17 2:09PM EDT | 2024-07-19 | 16.55 | 21.55 | 22.25 | 0.00 | - | 1 | 4 | 17.41% |
| JPM240816P00220000 | 2024-05-20 1:50PM EDT | 2024-08-16 | 21.85 | 21.75 | 22.20 | 0.00 | - | 32 | 39 | 14.01% |
| JPM240920P00220000 | 2024-05-20 3:23PM EDT | 2024-09-20 | 24.15 | 22.10 | 22.85 | 0.00 | - | 16 | 22 | 15.14% |
| JPM241018P00220000 | 2024-05-15 1:44PM EDT | 2024-10-18 | 21.85 | 22.70 | 23.25 | 0.00 | - | 1 | 2 | 15.08% |
| JPM241115P00220000 | 2024-05-20 10:00AM EDT | 2024-11-15 | 19.90 | 23.05 | 23.55 | 0.00 | - | 7 | 22 | 14.75% |
| JPM241220P00220000 | 2024-05-21 9:50AM EDT | 2024-12-20 | 23.40 | 23.65 | 24.10 | -2.60 | -10.00% | 8 | 46 | 14.86% |
| JPM250117P00220000 | 2024-05-20 1:04PM EDT | 2025-01-17 | 23.25 | 24.20 | 24.65 | 0.00 | - | 94 | 104 | 15.17% |
| JPM250321P00220000 | 2024-05-17 3:26PM EDT | 2025-03-21 | 21.30 | 24.40 | 25.50 | 0.00 | - | 4 | 41 | 15.06% |
| JPM250620P00220000 | 2024-05-21 12:44PM EDT | 2025-06-20 | 27.17 | 26.40 | 26.95 | +2.47 | +10.00% | 10 | 12 | 15.37% |
| JPM260116P00220000 | 2024-05-21 12:00PM EDT | 2026-01-16 | 29.93 | 27.85 | 30.10 | +0.48 | +1.63% | 1 | 46 | 15.91% |
© 2024 Yahoo. Tutti i diritti riservati.