Mercados españoles cerrados
IBEX 35
10.992,30 -73,80 (-0,67%) Euro Stoxx 50
4.839,14 -96,36 (-1,95%) Dólar/Euro
1,0709 -0,0033 (-0,31%) Petróleo Brent
82,60 -0,15 (-0,18%) Oro
2.348,40 +30,40 (+1,31%) Bitcoin EUR
61.726,72 +983,72 (+1,62%)
JPMorgan Chase & Co. (JPM)
NYSE - Nasdaq Precio en tiempo real. Divisa en USD
Añadir a la lista de favoritos
Al cierre: 04:00PM EDT
Después del cierre:
Opciones de comprapara16 de agosto 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| JPM240816C00095000 | 2024-05-17 10:34AM EDT | 95.00 | 109.80 | 98.65 | 99.55 | 0.00 | - | 10 | 0 | 82.67% |
| JPM240816C00100000 | 2024-05-17 10:34AM EDT | 100.00 | 104.80 | 93.60 | 94.55 | 0.00 | - | 10 | 0 | 76.32% |
| JPM240816C00120000 | 2024-04-05 1:02PM EDT | 120.00 | 79.56 | 69.35 | 72.15 | 0.00 | - | 2 | 0 | 0.00% |
| JPM240816C00125000 | 2024-02-26 3:24PM EDT | 125.00 | 59.96 | 73.25 | 76.65 | 0.00 | - | 2 | 1 | 109.19% |
| JPM240816C00130000 | 2024-06-04 1:01PM EDT | 130.00 | 69.61 | 63.75 | 64.65 | 0.00 | - | 2 | 3 | 51.71% |
| JPM240816C00135000 | 2024-06-11 12:07PM EDT | 135.00 | 60.45 | 58.75 | 59.75 | 0.00 | - | 2 | 10 | 55.98% |
| JPM240816C00140000 | 2024-06-05 10:05AM EDT | 140.00 | 59.28 | 53.80 | 54.80 | 0.00 | - | 1 | 5 | 51.88% |
| JPM240816C00150000 | 2024-06-12 11:39AM EDT | 150.00 | 43.13 | 43.90 | 44.90 | 0.00 | - | 2 | 8 | 43.82% |
| JPM240816C00155000 | 2024-05-15 12:03PM EDT | 155.00 | 39.00 | 39.00 | 39.95 | -7.97 | -16.97% | 1 | 6 | 39.80% |
| JPM240816C00160000 | 2024-05-15 12:03PM EDT | 160.00 | 42.12 | 34.15 | 35.15 | 0.00 | - | 2 | 40 | 36.93% |
| JPM240816C00165000 | 2024-06-13 10:16AM EDT | 165.00 | 28.95 | 29.60 | 30.25 | 0.00 | - | 8 | 131 | 33.11% |
| JPM240816C00170000 | 2024-06-12 2:51PM EDT | 170.00 | 23.85 | 24.75 | 25.70 | 0.00 | - | 2 | 196 | 31.19% |
| JPM240816C00175000 | 2024-06-14 1:56PM EDT | 175.00 | 20.07 | 20.60 | 21.00 | +0.53 | +2.71% | 1 | 1,196 | 27.87% |
| JPM240816C00180000 | 2024-06-13 1:33PM EDT | 180.00 | 16.61 | 15.95 | 16.85 | 0.00 | - | 6 | 431 | 26.42% |
| JPM240816C00185000 | 2024-06-14 1:36PM EDT | 185.00 | 12.45 | 12.00 | 12.75 | -0.70 | -5.32% | 2 | 959 | 24.10% |
| JPM240816C00190000 | 2024-06-14 3:37PM EDT | 190.00 | 9.15 | 9.15 | 9.30 | -0.55 | -5.67% | 91 | 940 | 22.81% |
| JPM240816C00195000 | 2024-06-14 3:58PM EDT | 195.00 | 6.33 | 6.35 | 6.45 | -0.07 | -1.09% | 353 | 3,108 | 21.86% |
| JPM240816C00200000 | 2024-06-14 3:45PM EDT | 200.00 | 4.25 | 4.15 | 4.25 | +0.15 | +3.66% | 318 | 4,945 | 21.21% |
| JPM240816C00205000 | 2024-06-14 3:37PM EDT | 205.00 | 2.56 | 2.56 | 2.67 | -0.19 | -6.91% | 235 | 1,445 | 20.80% |
| JPM240816C00210000 | 2024-06-14 3:30PM EDT | 210.00 | 1.48 | 1.51 | 1.61 | -0.11 | -6.92% | 86 | 3,986 | 20.59% |
| JPM240816C00215000 | 2024-06-14 1:30PM EDT | 215.00 | 0.95 | 0.86 | 0.96 | -0.05 | -5.00% | 28 | 1,359 | 20.66% |
| JPM240816C00220000 | 2024-06-14 2:10PM EDT | 220.00 | 0.49 | 0.50 | 0.55 | -0.11 | -18.33% | 34 | 2,992 | 20.70% |
| JPM240816C00225000 | 2024-06-14 11:02AM EDT | 225.00 | 0.38 | 0.30 | 0.34 | 0.00 | - | 2 | 359 | 21.22% |
| JPM240816C00230000 | 2024-06-13 2:37PM EDT | 230.00 | 0.25 | 0.19 | 0.22 | 0.00 | - | 1 | 1,722 | 21.88% |
| JPM240816C00240000 | 2024-06-13 10:36AM EDT | 240.00 | 0.10 | 0.08 | 0.11 | 0.00 | - | 20 | 94 | 23.63% |
| JPM240816C00250000 | 2024-06-14 1:40PM EDT | 250.00 | 0.06 | 0.03 | 0.22 | -0.03 | -33.33% | 100 | 88 | 30.27% |
| JPM240816C00260000 | 2024-06-07 10:31AM EDT | 260.00 | 0.10 | 0.01 | 0.20 | 0.00 | - | 1 | 24 | 33.64% |
| JPM240816C00270000 | 2024-05-28 1:53PM EDT | 270.00 | 0.05 | 0.01 | 0.10 | 0.00 | - | 1 | 2 | 33.89% |
| JPM240816C00280000 | 2024-06-14 9:30AM EDT | 280.00 | 0.04 | 0.00 | 0.08 | -0.01 | -20.00% | 1 | 2 | 36.04% |
Opciones de ventapara16 de agosto 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| JPM240816P00090000 | 2024-02-23 1:53PM EDT | 90.00 | 0.07 | 0.00 | 0.21 | 0.00 | - | 5 | 5 | 76.17% |
| JPM240816P00095000 | 2024-05-01 2:49PM EDT | 95.00 | 0.02 | 0.00 | 2.02 | 0.00 | - | - | 1 | 100.68% |
| JPM240816P00100000 | 2024-05-02 9:52AM EDT | 100.00 | 0.04 | 0.00 | 0.15 | 0.00 | - | 4 | 4 | 63.87% |
| JPM240816P00110000 | 2024-06-05 11:56AM EDT | 110.00 | 0.03 | 0.00 | 0.10 | 0.00 | - | 1 | 18 | 52.93% |
| JPM240816P00115000 | 2024-06-03 11:26AM EDT | 115.00 | 0.12 | 0.00 | 0.18 | 0.00 | - | 1 | 6 | 52.54% |
| JPM240816P00120000 | 2024-05-06 3:51PM EDT | 120.00 | 0.11 | 0.02 | 0.23 | 0.00 | - | 5 | 19 | 50.68% |
| JPM240816P00125000 | 2024-04-15 10:04AM EDT | 125.00 | 0.32 | 0.03 | 0.33 | 0.00 | - | 1 | 53 | 53.91% |
| JPM240816P00130000 | 2024-05-31 2:54PM EDT | 130.00 | 0.05 | 0.04 | 0.25 | 0.00 | - | 1 | 87 | 47.51% |
| JPM240816P00135000 | 2024-06-13 9:57AM EDT | 135.00 | 0.10 | 0.05 | 0.18 | 0.00 | - | 4 | 213 | 41.46% |
| JPM240816P00140000 | 2024-06-11 3:47PM EDT | 140.00 | 0.15 | 0.11 | 0.14 | 0.00 | - | 2 | 129 | 36.43% |
| JPM240816P00145000 | 2024-06-10 9:30AM EDT | 145.00 | 0.15 | 0.15 | 0.20 | 0.00 | - | 12 | 123 | 34.77% |
| JPM240816P00150000 | 2024-06-14 12:20PM EDT | 150.00 | 0.25 | 0.21 | 0.24 | -0.01 | -3.85% | 4 | 1,204 | 32.13% |
| JPM240816P00155000 | 2024-06-12 11:45AM EDT | 155.00 | 0.36 | 0.29 | 0.31 | 0.00 | - | 20 | 330 | 29.93% |
| JPM240816P00160000 | 2024-06-14 1:59PM EDT | 160.00 | 0.43 | 0.40 | 0.43 | -0.07 | -14.00% | 10 | 498 | 28.05% |
| JPM240816P00165000 | 2024-06-14 11:01AM EDT | 165.00 | 0.63 | 0.56 | 0.60 | -0.06 | -8.70% | 32 | 1,959 | 26.20% |
| JPM240816P00170000 | 2024-06-14 2:17PM EDT | 170.00 | 0.94 | 0.83 | 0.90 | +0.06 | +6.82% | 15 | 2,314 | 24.77% |
| JPM240816P00175000 | 2024-06-14 3:51PM EDT | 175.00 | 1.33 | 1.29 | 1.34 | +0.04 | +3.10% | 27 | 819 | 23.30% |
| JPM240816P00180000 | 2024-06-14 2:32PM EDT | 180.00 | 2.08 | 2.02 | 2.10 | +0.07 | +3.48% | 181 | 864 | 22.34% |
| JPM240816P00185000 | 2024-06-14 2:27PM EDT | 185.00 | 3.30 | 3.10 | 3.25 | +0.20 | +6.45% | 127 | 1,449 | 21.52% |
| JPM240816P00190000 | 2024-06-14 3:34PM EDT | 190.00 | 4.80 | 4.75 | 4.85 | +0.10 | +2.13% | 169 | 2,180 | 20.66% |
| JPM240816P00195000 | 2024-06-14 3:09PM EDT | 195.00 | 7.23 | 6.95 | 7.10 | +0.33 | +4.78% | 34 | 2,876 | 20.10% |
| JPM240816P00200000 | 2024-06-14 2:50PM EDT | 200.00 | 10.15 | 9.40 | 10.45 | +0.35 | +3.57% | 166 | 1,941 | 21.16% |
| JPM240816P00205000 | 2024-06-11 9:53AM EDT | 205.00 | 12.20 | 12.90 | 14.00 | 0.00 | - | 1 | 308 | 21.23% |
| JPM240816P00210000 | 2024-06-12 3:27PM EDT | 210.00 | 19.29 | 16.95 | 18.25 | 0.00 | - | 23 | 299 | 22.49% |
| JPM240816P00215000 | 2024-06-03 11:47AM EDT | 215.00 | 16.55 | 21.50 | 22.50 | 0.00 | - | 2 | 57 | 22.52% |
| JPM240816P00220000 | 2024-06-11 10:38AM EDT | 220.00 | 26.30 | 26.20 | 27.55 | 0.00 | - | 4 | 539 | 26.10% |
| JPM240816P00225000 | 2024-06-13 2:46PM EDT | 225.00 | 31.20 | 31.15 | 32.45 | 0.00 | - | 2 | 970 | 28.59% |
| JPM240816P00230000 | 2024-06-14 1:06PM EDT | 230.00 | 36.25 | 36.05 | 37.35 | +0.15 | +0.42% | 2 | 1,211 | 30.84% |
| JPM240816P00240000 | 2024-06-13 2:37PM EDT | 240.00 | 46.31 | 45.95 | 47.35 | 0.00 | - | 1 | 357 | 36.23% |
| JPM240816P00250000 | 2024-06-12 2:13PM EDT | 250.00 | 57.35 | 54.90 | 57.30 | 0.00 | - | 181 | 701 | 40.80% |
| JPM240816P00260000 | 2024-06-14 10:43AM EDT | 260.00 | 67.30 | 66.00 | 67.20 | +0.70 | +1.05% | 6 | 1,855 | 44.51% |
| JPM240816P00270000 | 2024-06-14 9:36AM EDT | 270.00 | 77.05 | 75.95 | 77.25 | +1.15 | +1.52% | 2 | 788 | 49.29% |
| JPM240816P00280000 | 2024-06-13 3:33PM EDT | 280.00 | 86.25 | 85.85 | 87.25 | 0.00 | - | 312 | 150 | 53.36% |
© 2024 Yahoo. Todos los derechos reservados.