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
62.406,35 +434,37 (+0,70%)
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 comprapara19 de julio 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| JPM240719C00100000 | 2024-05-28 1:53PM EDT | 100.00 | 103.32 | 101.40 | 104.60 | +3.50 | +3.51% | 1 | 2 | 94.38% |
| JPM240719C00110000 | 2024-04-08 9:34AM EDT | 110.00 | 90.35 | 80.50 | 84.25 | 0.00 | - | 1,307 | 867 | 0.00% |
| JPM240719C00120000 | 2024-04-19 3:11PM EDT | 120.00 | 66.66 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| JPM240719C00125000 | 2024-03-28 10:27AM EDT | 125.00 | 75.26 | 69.35 | 71.40 | 0.00 | - | 1 | 2 | 0.00% |
| JPM240719C00130000 | 2024-04-01 3:30PM EDT | 130.00 | 70.15 | 62.85 | 63.80 | 0.00 | - | 14 | 15 | 0.00% |
| JPM240719C00135000 | 2024-05-24 9:53AM EDT | 135.00 | 64.22 | 66.65 | 69.80 | 0.00 | - | 1 | 4 | 62.84% |
| JPM240719C00140000 | 2024-04-30 10:26AM EDT | 140.00 | 55.96 | 59.65 | 60.55 | 0.00 | - | 1 | 6 | 0.00% |
| JPM240719C00145000 | 2024-05-29 3:48PM EDT | 145.00 | 54.57 | 56.70 | 59.90 | 0.00 | - | 1 | 8 | 54.61% |
| JPM240719C00150000 | 2024-05-31 3:47PM EDT | 150.00 | 52.79 | 51.75 | 54.95 | +2.82 | +5.64% | 1 | 71 | 50.71% |
| JPM240719C00155000 | 2024-05-23 3:29PM EDT | 155.00 | 42.84 | 47.00 | 50.05 | 0.00 | - | 40 | 71 | 62.57% |
| JPM240719C00160000 | 2024-05-30 3:00PM EDT | 160.00 | 40.57 | 42.00 | 45.10 | 0.00 | - | 6 | 879 | 57.37% |
| JPM240719C00165000 | 2024-05-28 10:53AM EDT | 165.00 | 35.42 | 37.00 | 40.20 | 0.00 | - | 5 | 290 | 52.54% |
| JPM240719C00170000 | 2024-05-31 2:29PM EDT | 170.00 | 32.75 | 32.05 | 35.35 | +2.90 | +9.72% | 2 | 2,054 | 47.99% |
| JPM240719C00175000 | 2024-05-31 11:33AM EDT | 175.00 | 26.06 | 28.85 | 29.90 | +0.16 | +0.62% | 7 | 1,003 | 39.84% |
| JPM240719C00180000 | 2024-05-31 12:17PM EDT | 180.00 | 20.81 | 24.10 | 25.10 | -0.59 | -2.76% | 4 | 2,491 | 35.63% |
| JPM240719C00185000 | 2024-05-31 2:25PM EDT | 185.00 | 18.53 | 19.50 | 20.35 | +2.04 | +12.37% | 7 | 2,527 | 31.41% |
| JPM240719C00190000 | 2024-05-31 3:55PM EDT | 190.00 | 15.17 | 15.25 | 16.00 | +2.74 | +22.04% | 105 | 3,508 | 28.52% |
| JPM240719C00195000 | 2024-05-31 3:58PM EDT | 195.00 | 11.25 | 11.00 | 11.95 | +2.45 | +27.84% | 73 | 2,097 | 25.91% |
| JPM240719C00200000 | 2024-05-31 3:57PM EDT | 200.00 | 7.90 | 7.95 | 8.20 | +2.10 | +36.21% | 782 | 6,228 | 23.13% |
| JPM240719C00205000 | 2024-05-31 3:56PM EDT | 205.00 | 5.25 | 5.20 | 5.35 | +1.56 | +42.28% | 498 | 2,343 | 21.70% |
| JPM240719C00210000 | 2024-05-31 3:59PM EDT | 210.00 | 3.25 | 3.15 | 3.25 | +1.11 | +51.87% | 526 | 8,371 | 20.75% |
| JPM240719C00215000 | 2024-05-31 3:30PM EDT | 215.00 | 1.84 | 1.59 | 1.89 | +0.64 | +53.33% | 506 | 1,650 | 20.36% |
| JPM240719C00220000 | 2024-05-31 3:58PM EDT | 220.00 | 0.95 | 0.95 | 1.02 | +0.39 | +69.64% | 608 | 3,259 | 20.03% |
| JPM240719C00225000 | 2024-05-31 3:24PM EDT | 225.00 | 0.45 | 0.48 | 0.54 | +0.13 | +40.62% | 71 | 40 | 20.02% |
| JPM240719C00230000 | 2024-05-31 3:38PM EDT | 230.00 | 0.23 | 0.24 | 0.29 | +0.06 | +35.29% | 14 | 1,179 | 20.29% |
| JPM240719C00240000 | 2024-05-31 11:57AM EDT | 240.00 | 0.07 | 0.08 | 0.10 | 0.00 | - | 20 | 521 | 21.58% |
| JPM240719C00250000 | 2024-05-29 10:26AM EDT | 250.00 | 0.06 | 0.02 | 0.11 | 0.00 | - | 2 | 401 | 26.22% |
| JPM240719C00260000 | 2024-05-28 10:38AM EDT | 260.00 | 0.01 | 0.01 | 0.17 | 0.00 | - | 1 | 122 | 32.23% |
| JPM240719C00270000 | 2024-05-31 2:52PM EDT | 270.00 | 0.03 | 0.01 | 0.10 | -0.02 | -40.00% | 100 | 85 | 33.79% |
| JPM240719C00290000 | 2024-05-31 10:47AM EDT | 290.00 | 0.03 | 0.00 | 0.11 | 0.00 | - | 10 | 10 | 41.31% |
| JPM240719C00300000 | 2024-05-31 10:51AM EDT | 300.00 | 0.02 | 0.00 | 0.11 | -0.05 | -71.43% | 80 | 1 | 44.63% |
Opciones de ventapara19 de julio 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| JPM240719P00100000 | 2024-02-22 10:51AM EDT | 100.00 | 0.15 | 0.02 | 0.21 | 0.00 | - | 2 | 8 | 80.47% |
| JPM240719P00105000 | 2024-03-05 4:45PM EDT | 105.00 | 0.15 | 0.03 | 0.26 | 0.00 | - | 1 | 1 | 77.54% |
| JPM240719P00110000 | 2024-04-15 10:03AM EDT | 110.00 | 0.12 | 0.00 | 0.25 | 0.00 | - | 20 | 41 | 71.19% |
| JPM240719P00115000 | 2024-05-20 1:40PM EDT | 115.00 | 0.03 | 0.01 | 0.15 | 0.00 | - | 20 | 23 | 62.89% |
| JPM240719P00120000 | 2024-05-28 2:50PM EDT | 120.00 | 0.05 | 0.02 | 0.18 | 0.00 | - | 3 | 96 | 60.16% |
| JPM240719P00125000 | 2024-05-29 2:59PM EDT | 125.00 | 0.10 | 0.02 | 0.12 | 0.00 | - | 1 | 48 | 53.52% |
| JPM240719P00130000 | 2024-05-30 1:18PM EDT | 130.00 | 0.07 | 0.03 | 0.20 | 0.00 | - | 10 | 115 | 52.73% |
| JPM240719P00135000 | 2024-05-30 12:37PM EDT | 135.00 | 0.09 | 0.09 | 0.23 | 0.00 | - | 250 | 419 | 50.88% |
| JPM240719P00140000 | 2024-05-31 11:23AM EDT | 140.00 | 0.10 | 0.06 | 0.14 | -0.04 | -28.57% | 1 | 212 | 46.00% |
| JPM240719P00145000 | 2024-05-29 3:48PM EDT | 145.00 | 0.18 | 0.12 | 0.15 | 0.00 | - | 6 | 182 | 42.48% |
| JPM240719P00150000 | 2024-05-31 1:32PM EDT | 150.00 | 0.21 | 0.16 | 0.20 | -0.01 | -4.55% | 5 | 197 | 40.38% |
| JPM240719P00155000 | 2024-05-28 9:30AM EDT | 155.00 | 0.24 | 0.22 | 0.26 | 0.00 | - | 4 | 580 | 38.14% |
| JPM240719P00160000 | 2024-05-31 3:41PM EDT | 160.00 | 0.34 | 0.28 | 0.33 | -0.02 | -5.56% | 2 | 989 | 35.69% |
| JPM240719P00165000 | 2024-05-31 11:19AM EDT | 165.00 | 0.43 | 0.36 | 0.40 | -0.02 | -4.44% | 4 | 3,026 | 32.94% |
| JPM240719P00170000 | 2024-05-31 3:04PM EDT | 170.00 | 0.56 | 0.46 | 0.51 | -0.06 | -9.68% | 24 | 3,907 | 30.45% |
| JPM240719P00175000 | 2024-05-31 3:59PM EDT | 175.00 | 0.64 | 0.61 | 0.67 | -0.19 | -22.89% | 12 | 3,140 | 28.06% |
| JPM240719P00180000 | 2024-05-31 3:53PM EDT | 180.00 | 0.87 | 0.83 | 0.89 | -0.21 | -19.44% | 208 | 2,197 | 25.66% |
| JPM240719P00185000 | 2024-05-31 3:29PM EDT | 185.00 | 1.44 | 1.21 | 1.68 | -0.33 | -18.64% | 57 | 2,542 | 26.06% |
| JPM240719P00190000 | 2024-05-31 3:56PM EDT | 190.00 | 1.93 | 1.85 | 1.94 | -0.74 | -27.72% | 73 | 3,133 | 22.17% |
| JPM240719P00195000 | 2024-05-31 3:55PM EDT | 195.00 | 3.12 | 2.92 | 3.05 | -1.03 | -24.82% | 57 | 2,076 | 21.08% |
| JPM240719P00200000 | 2024-05-31 3:55PM EDT | 200.00 | 4.82 | 4.55 | 4.65 | -1.38 | -22.26% | 353 | 2,325 | 19.96% |
| JPM240719P00205000 | 2024-05-31 3:42PM EDT | 205.00 | 6.96 | 6.85 | 6.95 | -2.29 | -24.76% | 44 | 140 | 19.10% |
| JPM240719P00210000 | 2024-05-30 11:21AM EDT | 210.00 | 12.26 | 9.70 | 10.00 | 0.00 | - | 2 | 439 | 18.43% |
| JPM240719P00215000 | 2024-05-29 3:41PM EDT | 215.00 | 16.87 | 13.10 | 13.90 | 0.00 | - | 4 | 6 | 18.71% |
| JPM240719P00220000 | 2024-05-24 11:41AM EDT | 220.00 | 20.95 | 17.15 | 18.15 | 0.00 | - | 4 | 4 | 18.51% |
| JPM240719P00225000 | 2024-05-31 10:40AM EDT | 225.00 | 26.35 | 21.45 | 22.85 | 0.00 | - | 10 | 10 | 19.50% |
| JPM240719P00230000 | 2024-05-31 2:20PM EDT | 230.00 | 28.78 | 25.90 | 29.15 | -4.31 | -13.03% | 53 | 115 | 31.89% |
| JPM240719P00240000 | 2024-04-24 3:53PM EDT | 240.00 | 47.10 | 37.95 | 40.00 | 0.00 | - | 1 | 0 | 43.71% |
© 2024 Yahoo. Todos los derechos reservados.