Mercados españoles cerrados
IBEX 35
11.322,00 -16,20 (-0,14%) Euro Stoxx 50
4.983,67 +1,49 (+0,03%) Dólar/Euro
1,0854 +0,0019 (+0,17%) Petróleo Brent
81,58 -0,28 (-0,34%) Oro
2.347,70 -18,80 (-0,79%) Bitcoin EUR
62.257,23 +857,50 (+1,40%)
JPMorgan Chase & Co. (JPM)
NYSE - Nasdaq Precio en tiempo real. Divisa en USD
Añadir a la lista de favoritos
Al cierre: 04:01PM EDT
Después del cierre:
Opciones de comprapara21 de junio 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| JPM240621C00055000 | 2024-04-22 10:53AM EDT | 55.00 | 133.10 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| JPM240621C00060000 | 2024-04-03 3:04PM EDT | 60.00 | 138.60 | 129.55 | 131.35 | 0.00 | - | 2 | 1 | 0.00% |
| JPM240621C00065000 | 2023-07-05 9:41AM EDT | 65.00 | 80.63 | 91.30 | 93.35 | 0.00 | - | 2 | 5 | 0.00% |
| JPM240621C00070000 | 2024-04-03 1:58PM EDT | 70.00 | 129.30 | 119.00 | 123.05 | 0.00 | - | 10 | 4 | 0.00% |
| JPM240621C00075000 | 2024-02-23 10:39AM EDT | 75.00 | 109.25 | 120.55 | 123.80 | 0.00 | - | 1 | 18 | 0.00% |
| JPM240621C00080000 | 2024-05-15 9:58AM EDT | 80.00 | 121.98 | 121.20 | 124.35 | 0.00 | - | 1 | 12 | 163.28% |
| JPM240621C00085000 | 2024-01-24 11:50AM EDT | 85.00 | 85.62 | 97.95 | 101.15 | 0.00 | - | 3 | 180 | 0.00% |
| JPM240621C00090000 | 2024-05-08 3:46PM EDT | 90.00 | 106.70 | 111.20 | 114.40 | 0.00 | - | 40 | 123 | 146.88% |
| JPM240621C00095000 | 2024-01-31 1:48PM EDT | 95.00 | 82.28 | 89.35 | 91.25 | 0.00 | - | 1 | 349 | 0.00% |
| JPM240621C00100000 | 2024-05-14 1:37PM EDT | 100.00 | 100.50 | 101.25 | 104.45 | 0.00 | - | 2 | 202 | 133.69% |
| JPM240621C00105000 | 2024-02-15 2:12PM EDT | 105.00 | 75.00 | 84.00 | 87.70 | 0.00 | - | 15 | 245 | 0.00% |
| JPM240621C00110000 | 2024-05-23 12:48PM EDT | 110.00 | 88.04 | 91.30 | 94.45 | 0.00 | - | 1 | 1,471 | 118.95% |
| JPM240621C00115000 | 2024-04-16 9:34AM EDT | 115.00 | 69.18 | 87.50 | 88.05 | 0.00 | - | 5 | 178 | 103.32% |
| JPM240621C00120000 | 2024-05-17 12:43PM EDT | 120.00 | 85.27 | 81.35 | 84.50 | 0.00 | - | 5 | 1,830 | 106.54% |
| JPM240621C00125000 | 2024-05-22 11:24AM EDT | 125.00 | 74.60 | 76.35 | 79.50 | 0.00 | - | 30 | 2,333 | 99.22% |
| JPM240621C00130000 | 2024-05-24 12:26PM EDT | 130.00 | 70.29 | 71.35 | 74.55 | 0.00 | - | 1 | 3,370 | 93.26% |
| JPM240621C00135000 | 2024-05-24 9:53AM EDT | 135.00 | 64.02 | 66.40 | 69.55 | 0.00 | - | 1 | 612 | 87.30% |
| JPM240621C00140000 | 2024-05-29 2:02PM EDT | 140.00 | 59.00 | 61.40 | 64.60 | 0.00 | - | 3 | 903 | 81.45% |
| JPM240621C00145000 | 2024-05-28 3:34PM EDT | 145.00 | 55.03 | 56.45 | 59.60 | 0.00 | - | 4 | 2,565 | 75.59% |
| JPM240621C00150000 | 2024-05-31 3:47PM EDT | 150.00 | 52.52 | 51.50 | 54.65 | +3.52 | +7.18% | 8 | 3,576 | 70.51% |
| JPM240621C00155000 | 2024-05-31 12:00PM EDT | 155.00 | 45.25 | 46.50 | 49.70 | +1.25 | +2.84% | 1 | 5,444 | 64.65% |
| JPM240621C00160000 | 2024-05-31 1:58PM EDT | 160.00 | 41.11 | 41.90 | 44.00 | +1.36 | +3.42% | 21 | 6,490 | 54.20% |
| JPM240621C00165000 | 2024-05-31 3:38PM EDT | 165.00 | 37.20 | 36.60 | 39.00 | +1.80 | +5.08% | 2 | 5,667 | 66.63% |
| JPM240621C00170000 | 2024-05-30 2:09PM EDT | 170.00 | 30.85 | 31.65 | 34.90 | 0.00 | - | 5 | 5,630 | 68.98% |
| JPM240621C00175000 | 2024-05-31 3:08PM EDT | 175.00 | 27.10 | 26.75 | 29.95 | +2.10 | +8.40% | 9 | 6,410 | 61.33% |
| JPM240621C00180000 | 2024-05-31 3:24PM EDT | 180.00 | 22.70 | 21.80 | 25.05 | +2.10 | +10.19% | 35 | 8,476 | 54.02% |
| JPM240621C00185000 | 2024-05-31 3:27PM EDT | 185.00 | 18.10 | 18.55 | 19.80 | +2.86 | +18.77% | 28 | 5,077 | 43.80% |
| JPM240621C00187500 | 2024-05-22 10:36AM EDT | 187.50 | 14.76 | 16.20 | 16.90 | 0.00 | - | - | 9 | 36.60% |
| JPM240621C00190000 | 2024-05-31 3:59PM EDT | 190.00 | 14.05 | 13.85 | 14.65 | +2.96 | +26.69% | 88 | 10,161 | 34.42% |
| JPM240621C00192500 | 2024-05-31 3:28PM EDT | 192.50 | 10.80 | 11.55 | 12.10 | +2.50 | +30.12% | 7 | 112 | 29.88% |
| JPM240621C00195000 | 2024-05-31 3:56PM EDT | 195.00 | 9.70 | 9.25 | 9.75 | +3.23 | +49.92% | 246 | 6,084 | 26.51% |
| JPM240621C00197500 | 2024-05-31 2:57PM EDT | 197.50 | 6.70 | 7.25 | 7.65 | +2.00 | +42.55% | 34 | 495 | 24.24% |
| JPM240621C00200000 | 2024-05-31 3:56PM EDT | 200.00 | 5.45 | 5.50 | 5.60 | +2.05 | +60.29% | 741 | 14,768 | 21.56% |
| JPM240621C00202500 | 2024-05-31 3:59PM EDT | 202.50 | 3.85 | 3.90 | 4.00 | +1.55 | +67.39% | 587 | 991 | 20.30% |
| JPM240621C00205000 | 2024-05-31 3:59PM EDT | 205.00 | 2.71 | 2.62 | 2.69 | +1.28 | +89.51% | 3,417 | 1,564 | 19.26% |
| JPM240621C00207500 | 2024-05-31 3:59PM EDT | 207.50 | 1.62 | 1.65 | 1.73 | +0.78 | +92.86% | 367 | 1,266 | 18.65% |
| JPM240621C00210000 | 2024-05-31 3:59PM EDT | 210.00 | 1.01 | 0.98 | 1.04 | +0.55 | +119.57% | 3,530 | 26,332 | 18.14% |
| JPM240621C00212500 | 2024-05-31 3:52PM EDT | 212.50 | 0.48 | 0.53 | 0.59 | +0.23 | +92.00% | 372 | 565 | 17.79% |
| JPM240621C00215000 | 2024-05-31 3:56PM EDT | 215.00 | 0.30 | 0.28 | 0.33 | +0.14 | +87.50% | 29 | 1,169 | 17.73% |
| JPM240621C00217500 | 2024-05-31 2:55PM EDT | 217.50 | 0.12 | 0.14 | 0.18 | +0.02 | +20.00% | 16 | 485 | 17.77% |
| JPM240621C00220000 | 2024-05-31 3:56PM EDT | 220.00 | 0.10 | 0.08 | 0.11 | +0.04 | +66.67% | 42 | 4,873 | 18.31% |
| JPM240621C00222500 | 2024-05-24 1:12PM EDT | 222.50 | 0.04 | 0.04 | 0.07 | 0.00 | - | 3 | 378 | 18.95% |
| JPM240621C00225000 | 2024-05-28 11:46AM EDT | 225.00 | 0.04 | 0.03 | 0.06 | 0.00 | - | 1 | 56 | 20.41% |
| JPM240621C00227500 | 2024-05-22 10:20AM EDT | 227.50 | 0.09 | 0.01 | 0.09 | 0.00 | - | - | 469 | 23.54% |
| JPM240621C00230000 | 2024-05-31 2:10PM EDT | 230.00 | 0.04 | 0.01 | 0.09 | +0.02 | +100.00% | 6 | 7,146 | 25.39% |
| JPM240621C00235000 | 2024-05-31 2:31PM EDT | 235.00 | 0.04 | 0.00 | 0.14 | 0.00 | - | 1 | 1 | 30.96% |
| JPM240621C00240000 | 2024-05-31 11:49AM EDT | 240.00 | 0.03 | 0.01 | 0.12 | 0.00 | - | 4 | 216 | 33.79% |
| JPM240621C00250000 | 2024-05-28 11:12AM EDT | 250.00 | 0.10 | 0.00 | 0.13 | 0.00 | - | 1 | 1,092 | 41.02% |
| JPM240621C00260000 | 2024-05-24 9:30AM EDT | 260.00 | 0.02 | 0.00 | 0.13 | 0.00 | - | 10 | 70 | 47.36% |
| JPM240621C00265000 | 2024-05-28 2:06PM EDT | 265.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 97 | 97 | 38.28% |
| JPM240621C00270000 | 2024-05-20 9:30AM EDT | 270.00 | 0.02 | 0.00 | 0.34 | 0.00 | - | 3 | 16 | 55.37% |
Opciones de ventapara21 de junio 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| JPM240621P00055000 | 2024-05-17 12:15PM EDT | 55.00 | 0.02 | 0.00 | 2.13 | 0.00 | - | 15 | 3,136 | 303.42% |
| JPM240621P00060000 | 2024-05-09 1:05PM EDT | 60.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 2 | 337 | 153.13% |
| JPM240621P00065000 | 2024-04-12 2:23PM EDT | 65.00 | 0.16 | 0.00 | 0.11 | 0.00 | - | 50 | 966 | 177.34% |
| JPM240621P00070000 | 2024-05-01 12:23PM EDT | 70.00 | 0.08 | 0.00 | 0.13 | 0.00 | - | 1 | 736 | 169.14% |
| JPM240621P00075000 | 2024-04-19 9:56AM EDT | 75.00 | 0.01 | 0.00 | 0.75 | 0.00 | - | 25 | 469 | 197.85% |
| JPM240621P00080000 | 2024-05-06 12:47PM EDT | 80.00 | 0.01 | 0.00 | 0.04 | 0.00 | - | 1 | 1,937 | 132.81% |
| JPM240621P00085000 | 2024-05-06 12:47PM EDT | 85.00 | 0.01 | 0.00 | 2.13 | 0.00 | - | 1 | 648 | 208.30% |
| JPM240621P00090000 | 2024-05-01 12:23PM EDT | 90.00 | 0.11 | 0.00 | 0.84 | 0.00 | - | 1 | 664 | 166.89% |
| JPM240621P00095000 | 2024-04-17 10:09AM EDT | 95.00 | 0.07 | 0.00 | 0.75 | 0.00 | - | 1 | 1,514 | 154.00% |
| JPM240621P00100000 | 2024-05-28 9:56AM EDT | 100.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 1,424 | 90.63% |
| JPM240621P00105000 | 2024-05-20 12:12PM EDT | 105.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 20 | 3,141 | 84.38% |
| JPM240621P00110000 | 2024-05-31 1:48PM EDT | 110.00 | 0.01 | 0.00 | 0.03 | -0.01 | -50.00% | 10 | 3,909 | 86.72% |
| JPM240621P00115000 | 2024-05-29 2:31PM EDT | 115.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 10,683 | 73.44% |
| JPM240621P00120000 | 2024-05-28 3:45PM EDT | 120.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 13 | 13,954 | 72.66% |
| JPM240621P00125000 | 2024-05-31 10:28AM EDT | 125.00 | 0.01 | 0.00 | 0.01 | -0.02 | -66.67% | 1 | 3,717 | 62.50% |
| JPM240621P00130000 | 2024-05-31 3:12PM EDT | 130.00 | 0.02 | 0.01 | 0.02 | 0.00 | - | 60 | 12,430 | 64.06% |
| JPM240621P00135000 | 2024-05-31 12:06PM EDT | 135.00 | 0.05 | 0.01 | 0.06 | -0.01 | -16.67% | 4 | 5,787 | 64.45% |
| JPM240621P00140000 | 2024-05-29 10:00AM EDT | 140.00 | 0.04 | 0.02 | 0.06 | 0.00 | - | 12 | 5,126 | 60.16% |
| JPM240621P00145000 | 2024-05-30 9:30AM EDT | 145.00 | 0.09 | 0.03 | 0.09 | 0.00 | - | 15 | 5,376 | 57.62% |
| JPM240621P00150000 | 2024-05-31 11:56AM EDT | 150.00 | 0.06 | 0.04 | 0.10 | -0.01 | -14.29% | 1 | 4,932 | 53.32% |
| JPM240621P00155000 | 2024-05-31 12:55PM EDT | 155.00 | 0.09 | 0.04 | 0.17 | 0.00 | - | 1 | 8,802 | 50.78% |
| JPM240621P00160000 | 2024-05-31 3:56PM EDT | 160.00 | 0.10 | 0.08 | 0.11 | -0.02 | -16.67% | 39 | 11,562 | 45.70% |
| JPM240621P00165000 | 2024-05-31 2:31PM EDT | 165.00 | 0.15 | 0.12 | 0.15 | -0.01 | -6.25% | 42 | 4,046 | 42.38% |
| JPM240621P00170000 | 2024-05-31 2:52PM EDT | 170.00 | 0.21 | 0.16 | 0.19 | 0.00 | - | 30 | 4,777 | 38.57% |
| JPM240621P00175000 | 2024-05-31 3:38PM EDT | 175.00 | 0.26 | 0.21 | 0.24 | -0.03 | -10.34% | 65 | 11,805 | 34.52% |
| JPM240621P00177500 | 2024-05-31 3:46PM EDT | 177.50 | 0.29 | 0.25 | 0.27 | -0.05 | -14.71% | 26 | 431 | 32.47% |
| JPM240621P00180000 | 2024-05-31 3:45PM EDT | 180.00 | 0.32 | 0.27 | 0.33 | -0.07 | -17.95% | 78 | 10,692 | 30.91% |
| JPM240621P00182500 | 2024-05-30 11:01AM EDT | 182.50 | 0.45 | 0.31 | 0.34 | 0.00 | - | 2 | 102 | 28.17% |
| JPM240621P00185000 | 2024-05-31 3:45PM EDT | 185.00 | 0.42 | 0.34 | 0.39 | -0.14 | -25.00% | 24 | 6,718 | 26.03% |
| JPM240621P00187500 | 2024-05-31 3:28PM EDT | 187.50 | 0.52 | 0.40 | 0.44 | -0.13 | -20.00% | 61 | 333 | 23.73% |
| JPM240621P00190000 | 2024-05-31 3:56PM EDT | 190.00 | 0.51 | 0.48 | 0.52 | -0.36 | -41.38% | 154 | 10,917 | 21.58% |
| JPM240621P00192500 | 2024-05-31 3:59PM EDT | 192.50 | 0.64 | 0.62 | 0.67 | -0.52 | -44.83% | 89 | 627 | 19.80% |
| JPM240621P00195000 | 2024-05-31 3:56PM EDT | 195.00 | 0.88 | 0.86 | 1.12 | -0.97 | -52.43% | 272 | 6,764 | 19.81% |
| JPM240621P00197500 | 2024-05-31 3:51PM EDT | 197.50 | 1.30 | 1.26 | 1.33 | -1.19 | -47.79% | 877 | 1,195 | 17.12% |
| JPM240621P00200000 | 2024-05-31 3:56PM EDT | 200.00 | 1.88 | 1.90 | 1.96 | -1.57 | -45.51% | 647 | 5,757 | 16.09% |
| JPM240621P00202500 | 2024-05-31 3:59PM EDT | 202.50 | 2.91 | 2.78 | 2.88 | -1.80 | -38.22% | 48 | 917 | 15.20% |
| JPM240621P00205000 | 2024-05-31 3:51PM EDT | 205.00 | 4.67 | 4.00 | 4.15 | -1.70 | -26.69% | 23 | 203 | 14.40% |
| JPM240621P00207500 | 2024-05-28 10:46AM EDT | 207.50 | 8.70 | 5.55 | 7.50 | 0.00 | - | 2 | 22 | 23.79% |
| JPM240621P00210000 | 2024-05-30 11:21AM EDT | 210.00 | 10.49 | 7.15 | 7.70 | 0.00 | - | 2 | 53 | 12.28% |
| JPM240621P00212500 | 2024-05-31 3:21PM EDT | 212.50 | 10.85 | 9.25 | 9.95 | -2.75 | -20.22% | 12 | 0 | 11.08% |
| JPM240621P00215000 | 2024-05-28 12:39PM EDT | 215.00 | 14.70 | 11.45 | 12.35 | 0.00 | - | 2 | 2 | 0.00% |
| JPM240621P00217500 | 2024-05-23 2:37PM EDT | 217.50 | 20.83 | 13.90 | 14.85 | 0.00 | - | - | 0 | 0.00% |
| JPM240621P00220000 | 2024-05-30 3:50PM EDT | 220.00 | 21.03 | 16.40 | 17.35 | 0.00 | - | 6 | 6 | 0.00% |
| JPM240621P00222500 | 2024-05-30 3:50PM EDT | 222.50 | 23.55 | 18.40 | 21.55 | 0.00 | - | 6 | 0 | 39.22% |
| JPM240621P00230000 | 2024-05-20 12:16PM EDT | 230.00 | 28.22 | 25.90 | 29.05 | 0.00 | - | 21 | 0 | 47.82% |
| JPM240621P00240000 | 2024-05-29 12:31PM EDT | 240.00 | 42.37 | 35.90 | 39.05 | 0.00 | - | 3 | 0 | 58.20% |
| JPM240621P00250000 | 2024-05-22 3:40PM EDT | 250.00 | 51.45 | 45.90 | 49.00 | 0.00 | - | - | 0 | 67.14% |
© 2024 Yahoo. Todos los derechos reservados.