Italia markets open in 7 hours 7 minutes
Dow Jones
39.872,99 +66,22 (+0,17%) Nasdaq
16.832,62 +37,75 (+0,22%) Nikkei 225
38.946,93 -122,75 (-0,31%) EUR/USD
1,0859 0,0000 (-0,00%) Bitcoin EUR
64.658,66 -1.077,20 (-1,64%) CMC Crypto 200
1.528,80 +40,26 (+2,71%)
JPMorgan Chase & Co. (JPM)
NYSE - Nasdaq Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
Alla chiusura: 04:00PM EDT
Dopo ore:
Prezzo d'esercizio:230.00
Opzioni d'acquistoper24 maggio 2024
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Domanda | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| JPM240524C00230000 | 2024-05-21 3:52PM EDT | 2024-05-24 | 0.01 | 0.00 | 0.01 | 0.00 | - | 5 | 506 | 49.22% |
| JPM240531C00230000 | 2024-04-16 1:07PM EDT | 2024-05-31 | 0.11 | 0.01 | 0.06 | 0.00 | - | - | 2 | 36.62% |
| JPM240607C00230000 | 2024-05-20 9:30AM EDT | 2024-06-07 | 0.04 | 0.02 | 0.08 | 0.00 | - | 2 | 4 | 29.79% |
| JPM240614C00230000 | 2024-05-21 3:59PM EDT | 2024-06-14 | 0.06 | 0.04 | 0.06 | 0.00 | - | 35 | 84 | 24.32% |
| JPM240621C00230000 | 2024-05-21 3:58PM EDT | 2024-06-21 | 0.07 | 0.04 | 0.08 | +0.05 | +250.00% | 16,698 | 17,089 | 22.36% |
| JPM240719C00230000 | 2024-05-21 3:47PM EDT | 2024-07-19 | 0.31 | 0.29 | 0.33 | +0.17 | +121.43% | 13 | 1,174 | 20.66% |
| JPM240816C00230000 | 2024-05-21 3:13PM EDT | 2024-08-16 | 0.60 | 0.48 | 0.88 | +0.25 | +71.43% | 10 | 1,772 | 21.19% |
| JPM240920C00230000 | 2024-05-21 3:08PM EDT | 2024-09-20 | 1.10 | 1.12 | 1.33 | +0.32 | +41.03% | 15 | 3,600 | 20.02% |
| JPM241018C00230000 | 2024-05-21 12:49PM EDT | 2024-10-18 | 1.58 | 1.81 | 1.96 | +0.01 | +0.64% | 48 | 4,057 | 20.30% |
| JPM241115C00230000 | 2024-05-21 3:10PM EDT | 2024-11-15 | 2.56 | 2.41 | 2.92 | +0.47 | +22.49% | 7 | 173 | 21.34% |
| JPM241220C00230000 | 2024-05-20 2:09PM EDT | 2024-12-20 | 3.13 | 3.50 | 3.70 | 0.00 | - | 8 | 1,034 | 21.32% |
| JPM250117C00230000 | 2024-05-21 2:17PM EDT | 2025-01-17 | 4.45 | 4.35 | 5.15 | +0.83 | +22.93% | 561 | 2,439 | 22.96% |
| JPM250321C00230000 | 2024-05-21 3:34PM EDT | 2025-03-21 | 6.00 | 4.00 | 6.30 | -1.41 | -19.03% | 17 | 1,118 | 22.38% |
| JPM250620C00230000 | 2024-05-21 3:54PM EDT | 2025-06-20 | 8.65 | 7.60 | 8.90 | +1.41 | +19.48% | 25 | 1,862 | 23.24% |
| JPM251219C00230000 | 2024-05-20 12:32PM EDT | 2025-12-19 | 13.78 | 13.15 | 14.70 | 0.00 | - | 2 | 835 | 25.44% |
| JPM260116C00230000 | 2024-05-21 12:11PM EDT | 2026-01-16 | 13.25 | 13.75 | 15.05 | +0.85 | +6.85% | 10 | 283 | 25.20% |
Opzioni di venditaper24 maggio 2024
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Domanda | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| JPM240524P00230000 | 2024-05-20 12:34PM EDT | 2024-05-24 | 29.30 | 28.75 | 32.30 | 0.00 | - | 80 | 0 | 58.59% |
| JPM240621P00230000 | 2024-05-20 12:16PM EDT | 2024-06-21 | 28.22 | 28.70 | 32.50 | 0.00 | - | 21 | 0 | 44.54% |
| JPM240628P00230000 | 2024-05-16 3:47PM EDT | 2024-06-28 | 27.15 | 28.70 | 32.50 | 0.00 | - | - | 14 | 40.34% |
| JPM240719P00230000 | 2024-05-17 3:31PM EDT | 2024-07-19 | 25.19 | 28.70 | 32.50 | 0.00 | - | 25 | 120 | 32.53% |
| JPM240816P00230000 | 2024-04-17 3:52PM EDT | 2024-08-16 | 49.67 | 24.90 | 25.65 | 0.00 | - | 1 | 0 | 0.00% |
| JPM240920P00230000 | 2024-05-20 12:49PM EDT | 2024-09-20 | 29.54 | 28.70 | 32.60 | 0.00 | - | 1 | 0 | 23.10% |
| JPM241018P00230000 | 2024-05-20 10:10AM EDT | 2024-10-18 | 27.30 | 28.95 | 32.20 | 0.00 | - | 12 | 7 | 19.52% |
| JPM241115P00230000 | 2024-05-20 9:36AM EDT | 2024-11-15 | 26.35 | 30.20 | 31.45 | 0.00 | - | 1 | 31 | 15.28% |
| JPM241220P00230000 | 2024-05-20 1:42PM EDT | 2024-12-20 | 31.55 | 30.50 | 31.80 | 0.00 | - | 10 | 10 | 15.19% |
| JPM250117P00230000 | 2024-05-21 3:24PM EDT | 2025-01-17 | 31.90 | 31.05 | 31.90 | +4.05 | +14.54% | 1 | 18 | 14.58% |
| JPM250321P00230000 | 2024-04-04 11:38AM EDT | 2025-03-21 | 33.05 | 37.85 | 41.90 | 0.00 | - | 2 | 0 | 30.29% |
| JPM250620P00230000 | 2024-05-15 12:26PM EDT | 2025-06-20 | 32.50 | 31.55 | 35.50 | 0.00 | - | 20 | 20 | 17.79% |
| JPM260116P00230000 | 2024-05-16 12:37PM EDT | 2026-01-16 | 32.65 | 34.10 | 35.90 | 0.00 | - | 8 | 38 | 14.88% |
© 2024 Yahoo. Tutti i diritti riservati.