$248.55
3.791.55%
In chiusura: -
$249.30
0.750.30%
After hour: Nov 22, 7:14 PM EDT
Comments
Loading...
JPMorgan Chase (NYSE:JPM) Azioni, Catena delle Opzioni
La catena delle opzioni mostra i dati chiave delle opzioni azionarie di JPMorgan Chase a vari prezzi di esercizio e date di scadenza. I trader utilizzano queste informazioni per analizzare potenziali operazioni e valutare il sentiment del mercato per JPMorgan Chase..
Quote.OptionChain.in-the-money
Quote.OptionChain.last-price
Quote.OptionChain.change
Quote.OptionChain.bid
Quote.OptionChain.ask
Quote.OptionChain.volume
Quote.OptionChain.open-interest
Strike
Strike
Strike
Quote.OptionChain.last-price
Quote.OptionChain.change
Quote.OptionChain.bid
Quote.OptionChain.ask
Quote.OptionChain.volume
Quote.OptionChain.open-interest
Last Price138.18Nov 22, 2024
Change
-
Bid136.95
Ask139.95
volume1
Intrest0
Strike
110
110
Last Price0.05Nov 11, 2024
Change
00%
Bid-
Ask0.01
volume0
Intrest15
Last Price-
Change
-
Bid131.9
Ask134.7
volume0
Intrest0
Strike
115
115
Last Price0.03Nov 20, 2024
Change
00%
Bid-
Ask0.18
volume0
Intrest2
Last Price126.52Nov 06, 2024
Change
00%
Bid127
Ask129.8
volume0
Intrest0
Strike
120
120
Last Price-
Change
-
Bid-
Ask0.01
volume0
Intrest0
Last Price-
Change
-
Bid121.95
Ask125.3
volume0
Intrest0
Strike
125
125
Last Price-
Change
-
Bid-
Ask0.18
volume0
Intrest0
Last Price-
Change
-
Bid116.35
Ask119.9
volume0
Intrest0
Strike
130
130
Last Price-
Change
-
Bid-
Ask0.01
volume0
Intrest0
Last Price-
Change
-
Bid111.95
Ask114.95
volume0
Intrest0
Strike
135
135
Last Price-
Change
-
Bid-
Ask0.18
volume0
Intrest0
Last Price-
Change
-
Bid107.15
Ask109.6
volume0
Intrest0
Strike
140
140
Last Price-
Change
-
Bid-
Ask0.01
volume0
Intrest0
Last Price-
Change
-
Bid101.4
Ask105
volume0
Intrest0
Strike
145
145
Last Price-
Change
-
Bid-
Ask0.01
volume0
Intrest0
Last Price-
Change
-
Bid96.4
Ask100
volume0
Intrest0
Strike
150
150
Last Price-
Change
-
Bid-
Ask0.09
volume0
Intrest0
Last Price-
Change
-
Bid91.4
Ask95
volume0
Intrest0
Strike
155
155
Last Price0.09Oct 21, 2024
Change
00%
Bid-
Ask0.18
volume0
Intrest1
Last Price-
Change
-
Bid86.95
Ask89.95
volume0
Intrest0
Strike
160
160
Last Price0.05Nov 04, 2024
Change
00%
Bid-
Ask0.09
volume0
Intrest1
Last Price77Nov 14, 2024
Change
00%
Bid81.95
Ask84.8
volume0
Intrest1
Strike
165
165
Last Price0.03Nov 22, 2024
Change
0.1178.57%
Bid-
Ask0.18
volume4
Intrest6
Last Price72.37Nov 14, 2024
Change
00%
Bid77.05
Ask79.75
volume0
Intrest1
Strike
170
170
Last Price0.19Nov 04, 2024
Change
00%
Bid-
Ask0.09
volume0
Intrest17
Last Price50.7Oct 15, 2024
Change
00%
Bid72.05
Ask75.35
volume0
Intrest0
Strike
175
175
Last Price0.01Nov 22, 2024
Change
0.0583.33%
Bid-
Ask0.01
volume89
Intrest16
Last Price-
Change
-
Bid67.05
Ask70
volume0
Intrest0
Strike
180
180
Last Price0.01Nov 22, 2024
Change
0.0150%
Bid-
Ask0.01
volume40
Intrest56
Last Price-
Change
-
Bid62
Ask65
volume0
Intrest0
Strike
185
185
Last Price0.02Nov 20, 2024
Change
00%
Bid-
Ask0.09
volume0
Intrest20
Last Price-
Change
-
Bid57
Ask59.95
volume0
Intrest0
Strike
190
190
Last Price0.02Nov 20, 2024
Change
00%
Bid-
Ask0.18
volume0
Intrest111
Last Price50.89Nov 15, 2024
Change
00%
Bid52.1
Ask55
volume0
Intrest10
Strike
195
195
Last Price0.04Nov 20, 2024
Change
00%
Bid-
Ask0.18
volume0
Intrest142
Last Price43.72Nov 21, 2024
Change
00%
Bid47.1
Ask50
volume0
Intrest41
Strike
200
200
Last Price0.02Nov 22, 2024
Change
0.0133.33%
Bid-
Ask0.03
volume1
Intrest170
Last Price42.2Nov 06, 2024
Change
00%
Bid42.4
Ask45.05
volume0
Intrest43
Strike
205
205
Last Price0.03Nov 22, 2024
Change
0.02200%
Bid-
Ask0.05
volume1
Intrest337
Last Price-
Change
-
Bid39.5
Ask42.35
volume0
Intrest0
Strike
207.5
207.5
Last Price0.06Nov 20, 2024
Change
00%
Bid-
Ask0.18
volume0
Intrest21
Last Price37.27Nov 22, 2024
Change
1.373.82%
Bid37
Ask39.9
volume1
Intrest9
Strike
210
210
Last Price0.02Nov 22, 2024
Change
0.0250%
Bid0.01
Ask0.15
volume2
Intrest321
Last Price-
Change
-
Bid34.55
Ask37.55
volume0
Intrest0
Strike
212.5
212.5
Last Price0.09Nov 20, 2024
Change
00%
Bid-
Ask0.18
volume0
Intrest24
Last Price34.17Nov 22, 2024
Change
3.4111.09%
Bid32.1
Ask35
volume18
Intrest40
Strike
215
215
Last Price0.02Nov 22, 2024
Change
0.0133.33%
Bid-
Ask0.02
volume61
Intrest244
Last Price28Nov 15, 2024
Change
00%
Bid29.85
Ask32.55
volume0
Intrest4
Strike
217.5
217.5
Last Price0.04Nov 21, 2024
Change
00%
Bid-
Ask0.05
volume0
Intrest483
Last Price28.88Nov 22, 2024
Change
5.3522.74%
Bid27.65
Ask29.45
volume8
Intrest256
Strike
220
220
Last Price0.03Nov 22, 2024
Change
0.0562.5%
Bid0.01
Ask0.19
volume37
Intrest412
Last Price17.35Nov 20, 2024
Change
00%
Bid25.55
Ask27.35
volume0
Intrest1
Strike
222.5
222.5
Last Price0.05Nov 22, 2024
Change
0.0228.57%
Bid0.01
Ask0.04
volume3
Intrest25
Last Price23.96Nov 22, 2024
Change
4.8125.12%
Bid23.35
Ask24.35
volume6
Intrest386
Strike
225
225
Last Price0.04Nov 22, 2024
Change
0.0450%
Bid0.03
Ask0.05
volume28
Intrest348
Last Price21.25Nov 22, 2024
Change
3.2818.25%
Bid21.05
Ask22.45
volume61
Intrest25
Strike
227.5
227.5
Last Price0.05Nov 22, 2024
Change
0.0758.33%
Bid0.05
Ask0.06
volume27
Intrest167
Last Price18.87Nov 22, 2024
Change
5.2738.75%
Bid17.75
Ask19.7
volume15
Intrest637
Strike
230
230
Last Price0.07Nov 22, 2024
Change
0.0853.33%
Bid0.06
Ask0.07
volume118
Intrest729
Last Price12.84Nov 21, 2024
Change
00%
Bid15.3
Ask17.6
volume0
Intrest9
Strike
232.5
232.5
Last Price0.07Nov 22, 2024
Change
0.1466.67%
Bid0.07
Ask0.08
volume57
Intrest486
Last Price13.9Nov 22, 2024
Change
3.1228.94%
Bid12.9
Ask14.25
volume11
Intrest582
Strike
235
235
Last Price0.11Nov 22, 2024
Change
0.2266.67%
Bid0.1
Ask0.11
volume876
Intrest720
Last Price11.48Nov 22, 2024
Change
3.2339.15%
Bid10.65
Ask11.95
volume20
Intrest134
Strike
237.5
237.5
Last Price0.15Nov 22, 2024
Change
0.3670.59%
Bid0.14
Ask0.16
volume675
Intrest378
Last Price9.18Nov 22, 2024
Change
2.9948.3%
Bid8.35
Ask9.55
volume123
Intrest687
Strike
240
240
Last Price0.24Nov 22, 2024
Change
0.6272.09%
Bid0.24
Ask0.26
volume917
Intrest740
Last Price6.75Nov 22, 2024
Change
2.5861.87%
Bid6.25
Ask6.95
volume73
Intrest390
Strike
242.5
242.5
Last Price0.41Nov 22, 2024
Change
1.2675.45%
Bid0.42
Ask0.46
volume1998
Intrest615
Last Price4.82Nov 22, 2024
Change
1.9467.36%
Bid4.55
Ask4.85
volume607
Intrest2192
Strike
245
245
Last Price0.82Nov 22, 2024
Change
1.8369.06%
Bid0.81
Ask0.88
volume2347
Intrest819
Last Price3.04Nov 22, 2024
Change
1.3175.72%
Bid2.8
Ask3
volume1239
Intrest926
Strike
247.5
247.5
Last Price1.59Nov 22, 2024
Change
2.4160.25%
Bid1.56
Ask1.66
volume1012
Intrest131
Last Price1.7Nov 22, 2024
Change
0.86102.38%
Bid1.56
Ask1.85
volume2697
Intrest1127
Strike
250
250
Last Price2.84Nov 22, 2024
Change
2.8750.26%
Bid2.7
Ask2.95
volume702
Intrest105
Last Price0.9Nov 22, 2024
Change
0.4183.67%
Bid0.77
Ask0.85
volume1042
Intrest2394
Strike
252.5
252.5
Last Price4.55Nov 22, 2024
Change
4.9552.11%
Bid4.25
Ask4.7
volume126
Intrest3
Last Price0.38Nov 22, 2024
Change
0.1140.74%
Bid0.36
Ask0.4
volume3286
Intrest1900
Strike
255
255
Last Price6.55Nov 22, 2024
Change
5.3544.96%
Bid6
Ask6.95
volume56
Intrest2
Last Price0.17Nov 22, 2024
Change
0.0321.43%
Bid0.17
Ask0.19
volume1884
Intrest1622
Strike
257.5
257.5
Last Price8.97Nov 22, 2024
Change
9.0950.33%
Bid8.4
Ask9.45
volume14
Intrest0
Last Price0.1Nov 22, 2024
Change
0.0342.86%
Bid0.07
Ask0.09
volume419
Intrest226
Strike
260
260
Last Price19.9Nov 07, 2024
Change
00%
Bid10.85
Ask11.75
volume0
Intrest0
Last Price0.05Nov 22, 2024
Change
00%
Bid0.04
Ask0.05
volume784
Intrest149
Strike
262.5
262.5
Last Price19.4Nov 21, 2024
Change
00%
Bid13.2
Ask14.9
volume0
Intrest0
Last Price0.02Nov 22, 2024
Change
0.0133.33%
Bid0.02
Ask0.03
volume6
Intrest129
Strike
265
265
Last Price15.7Nov 22, 2024
Change
7.532.33%
Bid15.9
Ask17.35
volume21
Intrest0
Last Price0.06Nov 18, 2024
Change
00%
Bid-
Ask0.12
volume0
Intrest3
Strike
267.5
267.5
Last Price-
Change
-
Bid18.15
Ask19.2
volume0
Intrest0
Last Price0.02Nov 22, 2024
Change
0.01100%
Bid-
Ask0.02
volume11
Intrest38
Strike
270
270
Last Price24.65Nov 18, 2024
Change
00%
Bid20.2
Ask22.1
volume0
Intrest0
Last Price0.03Nov 18, 2024
Change
00%
Bid-
Ask0.11
volume0
Intrest6
Strike
272.5
272.5
Last Price-
Change
-
Bid23.3
Ask24.2
volume0
Intrest0
Last Price0.07Nov 14, 2024
Change
00%
Bid-
Ask0.05
volume0
Intrest74
Strike
275
275
Last Price-
Change
-
Bid25.15
Ask28.2
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask0.18
volume0
Intrest0
Strike
277.5
277.5
Last Price-
Change
-
Bid27.75
Ask30.7
volume0
Intrest0
Last Price0.04Nov 07, 2024
Change
00%
Bid-
Ask0.1
volume0
Intrest11
Strike
280
280
Last Price-
Change
-
Bid30.5
Ask33.15
volume0
Intrest0
Last Price0.09Nov 06, 2024
Change
00%
Bid-
Ask0.1
volume0
Intrest14
Strike
285
285
Last Price-
Change
-
Bid35.15
Ask38.2
volume0
Intrest0
Last Price0.07Nov 06, 2024
Change
00%
Bid-
Ask0.18
volume0
Intrest1
Strike
290
290
Last Price-
Change
-
Bid40.1
Ask43.8
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask0.18
volume0
Intrest0
Strike
295
295
Last Price-
Change
-
Bid45.2
Ask48.2
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask0.18
volume0
Intrest0
Strike
300
300
Last Price-
Change
-
Bid50.15
Ask53.2
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask0.18
volume0
Intrest0
Strike
305
305
Last Price-
Change
-
Bid55.15
Ask58.2
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask0.18
volume0
Intrest0
Strike
310
310
Last Price-
Change
-
Bid60.15
Ask63.2
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask0.09
volume0
Intrest0
Strike
315
315
Last Price-
Change
-
Bid65.2
Ask68.2
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask0.09
volume0
Intrest0
Strike
320
320
Last Price-
Change
-
Bid70.2
Ask73.2
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask0.09
volume0
Intrest0
Strike
330
330
Last Price-
Change
-
Bid80.2
Ask83.2
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask0.09
volume0
Intrest0
Strike
340
340
Last Price-
Change
-
Bid90.1
Ask93.8
volume0
Intrest0
Last Price0.03Nov 21, 2024
Change
00%
Bid-
Ask0.09
volume0
Intrest3
Strike
350
350
Last Price-
Change
-
Bid100.2
Ask103.2
volume0
Intrest0