Mercados españoles cerrados
IBEX 35
10.854,70 -17,30 (-0,16%) Euro Stoxx 50
4.921,48 +30,87 (+0,63%) Dólar/Euro
1,0767 +0,0039 (+0,37%) Petróleo Brent
82,82 -0,85 (-1,02%) Oro
2.310,10 +0,50 (+0,02%) Bitcoin EUR
58.337,98 +3.186,19 (+5,78%)
JPMorgan Chase & Co. (JPM)
NYSE - NYSE Precio demorado. Divisa en USD
Añadir a la lista de favoritos
Al cierre: 04:00PM EDT
Después del cierre:
Opciones de comprapara3 de mayo de 2024
| Nombre de contrato | Fecha de última transacción | Precio de ejercicio | Último precio | Oferta | Precio de compra | Cambio | Cambio de % | Volumen | Posiciones en abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| JPM240503C00155000 | 2024-04-29 10:36AM EDT | 155.00 | 39.11 | 33.50 | 37.40 | 0.00 | - | 1 | 0 | 341.60% |
| JPM240503C00160000 | 2024-04-12 3:32PM EDT | 160.00 | 24.40 | 28.60 | 32.35 | 0.00 | - | 12 | 10 | 300.20% |
| JPM240503C00165000 | 2024-04-04 2:28PM EDT | 165.00 | 33.72 | 23.45 | 27.40 | 0.00 | - | 4 | 0 | 264.16% |
| JPM240503C00167500 | 2024-04-25 10:26AM EDT | 167.50 | 24.85 | 21.20 | 23.90 | 0.00 | - | - | 2 | 194.34% |
| JPM240503C00170000 | 2024-05-03 2:22PM EDT | 170.00 | 20.81 | 18.50 | 22.60 | -2.89 | -12.19% | 11 | 30 | 96.88% |
| JPM240503C00172500 | 2024-04-19 12:43PM EDT | 172.50 | 11.85 | 16.30 | 19.25 | 0.00 | - | 1 | 2 | 178.03% |
| JPM240503C00175000 | 2024-05-03 3:47PM EDT | 175.00 | 15.30 | 14.60 | 16.60 | -3.95 | -20.52% | 6 | 48 | 85.35% |
| JPM240503C00177500 | 2024-05-03 9:39AM EDT | 177.50 | 12.43 | 12.35 | 13.65 | -3.67 | -22.80% | 2 | 86 | 114.26% |
| JPM240503C00180000 | 2024-05-03 12:22PM EDT | 180.00 | 10.25 | 9.85 | 11.70 | +0.26 | +2.60% | 23 | 168 | 76.76% |
| JPM240503C00182500 | 2024-05-03 1:21PM EDT | 182.50 | 7.89 | 6.00 | 9.20 | +0.47 | +6.33% | 91 | 514 | 102.10% |
| JPM240503C00185000 | 2024-05-03 3:57PM EDT | 185.00 | 5.56 | 4.35 | 6.50 | -1.14 | -17.01% | 82 | 4,253 | 75.68% |
| JPM240503C00187500 | 2024-05-03 3:09PM EDT | 187.50 | 2.84 | 2.67 | 4.30 | -1.51 | -34.71% | 99 | 1,047 | 63.67% |
| JPM240503C00190000 | 2024-05-03 3:57PM EDT | 190.00 | 0.50 | 0.11 | 1.43 | -1.47 | -74.62% | 4,920 | 3,024 | 29.10% |
| JPM240503C00192500 | 2024-05-03 3:49PM EDT | 192.50 | 0.01 | 0.00 | 0.01 | -0.61 | -98.39% | 9,669 | 2,886 | 10.16% |
| JPM240503C00195000 | 2024-05-03 3:30PM EDT | 195.00 | 0.01 | 0.00 | 0.01 | -0.09 | -90.00% | 1,648 | 4,866 | 20.31% |
| JPM240503C00197500 | 2024-05-03 3:47PM EDT | 197.50 | 0.01 | 0.00 | 0.01 | -0.01 | -50.00% | 324 | 18,985 | 29.69% |
| JPM240503C00200000 | 2024-05-03 2:35PM EDT | 200.00 | 0.01 | 0.00 | 0.01 | -0.01 | -50.00% | 77 | 3,067 | 38.28% |
| JPM240503C00202500 | 2024-05-03 3:25PM EDT | 202.50 | 0.01 | 0.00 | 0.01 | 0.00 | - | 15 | 658 | 46.88% |
| JPM240503C00205000 | 2024-05-03 9:58AM EDT | 205.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 23 | 754 | 51.56% |
| JPM240503C00207500 | 2024-04-30 3:18PM EDT | 207.50 | 0.01 | 0.00 | 0.01 | 0.00 | - | 307 | 392 | 59.38% |
| JPM240503C00210000 | 2024-05-01 3:50PM EDT | 210.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 13 | 1,070 | 65.63% |
| JPM240503C00212500 | 2024-04-30 1:03PM EDT | 212.50 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 31 | 71.88% |
| JPM240503C00215000 | 2024-04-30 3:59PM EDT | 215.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 23 | 83 | 81.25% |
| JPM240503C00217500 | 2024-04-30 9:46AM EDT | 217.50 | 0.01 | 0.00 | 0.01 | 0.00 | - | 8 | 10 | 87.50% |
| JPM240503C00220000 | 2024-05-02 10:19AM EDT | 220.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 4 | 168 | 93.75% |
| JPM240503C00225000 | 2024-04-12 12:55PM EDT | 225.00 | 0.03 | 0.00 | 0.01 | 0.00 | - | 30 | 40 | 106.25% |
| JPM240503C00230000 | 2024-04-24 9:55AM EDT | 230.00 | 0.03 | 0.00 | 0.01 | 0.00 | - | 2 | 138 | 118.75% |
| JPM240503C00240000 | 2024-04-19 3:30PM EDT | 240.00 | 0.01 | 0.00 | 0.62 | 0.00 | - | 1 | 41 | 235.35% |
| JPM240503C00250000 | 2024-03-26 9:30AM EDT | 250.00 | 0.08 | 0.00 | 0.00 | 0.00 | - | 2 | 2 | 50.00% |
| JPM240503C00270000 | 2024-04-16 9:38AM EDT | 270.00 | 0.01 | 0.00 | 1.82 | 0.00 | - | - | 3 | 397.46% |
Opciones de ventapara3 de mayo de 2024
| Nombre de contrato | Fecha de última transacción | Precio de ejercicio | Último precio | Oferta | Precio de compra | Cambio | Cambio de % | Volumen | Posiciones en abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| JPM240503P00115000 | 2024-05-03 9:57AM EDT | 115.00 | 0.01 | 0.00 | 1.82 | 0.00 | - | 1 | 1 | 582.42% |
| JPM240503P00130000 | 2024-04-19 1:31PM EDT | 130.00 | 0.01 | 0.00 | 1.82 | 0.00 | - | 1 | 0 | 460.74% |
| JPM240503P00135000 | 2024-04-19 10:42AM EDT | 135.00 | 0.02 | 0.00 | 1.53 | 0.00 | - | 2 | 2 | 407.62% |
| JPM240503P00140000 | 2024-04-22 12:31PM EDT | 140.00 | 0.02 | 0.00 | 0.42 | 0.00 | - | - | 3 | 293.75% |
| JPM240503P00145000 | 2024-04-29 9:49AM EDT | 145.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 5 | 150 | 168.75% |
| JPM240503P00150000 | 2024-04-25 10:04AM EDT | 150.00 | 0.04 | 0.00 | 0.01 | 0.00 | - | 1 | 498 | 150.00% |
| JPM240503P00155000 | 2024-04-26 10:48AM EDT | 155.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 10 | 66 | 131.25% |
| JPM240503P00157500 | 2024-04-25 3:13PM EDT | 157.50 | 0.02 | 0.00 | 0.01 | 0.00 | - | 17 | 22 | 125.00% |
| JPM240503P00160000 | 2024-04-29 2:13PM EDT | 160.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 464 | 112.50% |
| JPM240503P00162500 | 2024-04-26 3:10PM EDT | 162.50 | 0.01 | 0.00 | 0.01 | 0.00 | - | 201 | 262 | 103.13% |
| JPM240503P00165000 | 2024-05-02 9:38AM EDT | 165.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 594 | 93.75% |
| JPM240503P00167500 | 2024-05-01 10:45AM EDT | 167.50 | 0.01 | 0.00 | 0.01 | 0.00 | - | 37 | 194 | 84.38% |
| JPM240503P00170000 | 2024-05-03 2:01PM EDT | 170.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 2 | 698 | 78.13% |
| JPM240503P00172500 | 2024-05-03 12:50PM EDT | 172.50 | 0.01 | 0.00 | 0.01 | -0.01 | -50.00% | 1 | 431 | 68.75% |
| JPM240503P00175000 | 2024-05-03 3:40PM EDT | 175.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 35 | 1,717 | 59.38% |
| JPM240503P00177500 | 2024-05-03 1:34PM EDT | 177.50 | 0.01 | 0.00 | 0.01 | -0.01 | -50.00% | 19 | 378 | 50.00% |
| JPM240503P00180000 | 2024-05-03 3:10PM EDT | 180.00 | 0.01 | 0.00 | 0.01 | -0.01 | -50.00% | 52 | 1,636 | 43.75% |
| JPM240503P00182500 | 2024-05-03 3:35PM EDT | 182.50 | 0.01 | 0.00 | 0.01 | -0.02 | -66.67% | 32 | 517 | 34.38% |
| JPM240503P00185000 | 2024-05-03 3:29PM EDT | 185.00 | 0.01 | 0.00 | 0.01 | -0.03 | -75.00% | 693 | 1,719 | 25.00% |
| JPM240503P00187500 | 2024-05-03 3:42PM EDT | 187.50 | 0.01 | 0.00 | 0.01 | -0.11 | -91.67% | 2,463 | 3,537 | 14.84% |
| JPM240503P00190000 | 2024-05-03 3:57PM EDT | 190.00 | 0.01 | 0.01 | 0.03 | -0.48 | -97.96% | 3,867 | 3,990 | 4.59% |
| JPM240503P00192500 | 2024-05-03 3:56PM EDT | 192.50 | 1.96 | 1.52 | 2.53 | +0.26 | +15.29% | 355 | 1,862 | 32.52% |
| JPM240503P00195000 | 2024-05-03 3:47PM EDT | 195.00 | 4.67 | 3.95 | 5.70 | +1.23 | +35.76% | 88 | 1,515 | 72.61% |
| JPM240503P00197500 | 2024-05-02 3:36PM EDT | 197.50 | 6.18 | 5.95 | 9.00 | 0.00 | - | 7 | 19 | 64.75% |
| JPM240503P00200000 | 2024-04-30 3:53PM EDT | 200.00 | 8.20 | 9.00 | 10.40 | 0.00 | - | 27 | 2 | 63.67% |
| JPM240503P00202500 | 2024-04-29 10:47AM EDT | 202.50 | 8.44 | 10.45 | 13.15 | 0.00 | - | 1 | 0 | 122.95% |
| JPM240503P00205000 | 2024-04-25 10:29AM EDT | 205.00 | 12.70 | 14.00 | 15.10 | 0.00 | - | 4 | 0 | 69.92% |
| JPM240503P00210000 | 2024-04-22 10:47AM EDT | 210.00 | 22.40 | 18.45 | 20.55 | 0.00 | - | 5 | 0 | 70.31% |
| JPM240503P00215000 | 2024-04-24 12:57PM EDT | 215.00 | 23.50 | 23.40 | 25.90 | 0.00 | - | - | 0 | 124.02% |
| JPM240503P00220000 | 2024-04-05 9:30AM EDT | 220.00 | 22.35 | 27.75 | 31.55 | 0.00 | - | 2 | 0 | 142.97% |
© 2024 Yahoo. Todos los derechos reservados.