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
61.756,21 +33,85 (+0,05%)
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 comprapara20 de septiembre 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| JPM240920C00065000 | 2023-11-22 10:59AM EDT | 65.00 | 88.79 | 101.10 | 104.90 | 0.00 | - | 1 | 8 | 0.00% |
| JPM240920C00070000 | 2023-08-30 12:11PM EDT | 70.00 | 78.75 | 74.40 | 76.75 | 0.00 | - | - | 1 | 0.00% |
| JPM240920C00075000 | 2023-03-30 3:29PM EDT | 75.00 | 55.75 | 63.50 | 67.10 | 0.00 | - | - | 1 | 0.00% |
| JPM240920C00080000 | 2024-06-06 1:36PM EDT | 80.00 | 117.20 | 113.55 | 114.55 | 0.00 | - | 1 | 28 | 79.20% |
| JPM240920C00085000 | 2023-11-21 1:23PM EDT | 85.00 | 69.22 | 81.95 | 83.55 | 0.00 | - | 1 | 2 | 0.00% |
| JPM240920C00090000 | 2023-11-02 12:24PM EDT | 90.00 | 53.30 | 67.20 | 68.60 | 0.00 | - | 9 | 23 | 0.00% |
| JPM240920C00095000 | 2024-04-26 12:59PM EDT | 95.00 | 100.10 | 105.80 | 107.60 | 0.00 | - | 2 | 157 | 139.39% |
| JPM240920C00100000 | 2024-05-24 1:07PM EDT | 100.00 | 100.42 | 92.00 | 94.70 | 0.00 | - | 2 | 50 | 74.59% |
| JPM240920C00105000 | 2024-05-17 11:12AM EDT | 105.00 | 99.80 | 88.80 | 89.80 | 0.00 | - | 1 | 128 | 62.84% |
| JPM240920C00110000 | 2024-05-28 1:37PM EDT | 110.00 | 90.62 | 83.85 | 84.85 | 0.00 | - | 1 | 230 | 59.57% |
| JPM240920C00115000 | 2024-05-17 11:11AM EDT | 115.00 | 90.05 | 77.25 | 79.85 | 0.00 | - | 1 | 209 | 62.62% |
| JPM240920C00120000 | 2024-06-05 12:23PM EDT | 120.00 | 78.15 | 74.05 | 75.10 | 0.00 | - | 4 | 981 | 54.83% |
| JPM240920C00125000 | 2024-04-29 12:56PM EDT | 125.00 | 70.33 | 72.20 | 76.40 | 0.00 | - | 3 | 271 | 84.61% |
| JPM240920C00130000 | 2024-06-07 3:14PM EDT | 130.00 | 71.12 | 64.25 | 65.20 | 0.00 | - | 2 | 183 | 53.35% |
| JPM240920C00135000 | 2024-04-23 10:41AM EDT | 135.00 | 58.78 | 0.00 | 0.00 | 0.00 | - | 44 | 236 | 0.00% |
| JPM240920C00140000 | 2024-06-13 10:46AM EDT | 140.00 | 53.55 | 53.00 | 55.55 | 0.00 | - | 7 | 283 | 47.82% |
| JPM240920C00145000 | 2024-05-14 1:19PM EDT | 145.00 | 57.05 | 49.60 | 50.45 | 0.00 | - | 2 | 353 | 43.08% |
| JPM240920C00150000 | 2024-06-13 10:12AM EDT | 150.00 | 44.55 | 43.35 | 45.80 | 0.00 | - | 1 | 1,663 | 41.30% |
| JPM240920C00155000 | 2024-06-12 3:52PM EDT | 155.00 | 38.75 | 40.00 | 41.15 | 0.00 | - | 50 | 2,505 | 39.17% |
| JPM240920C00160000 | 2024-06-14 10:12AM EDT | 160.00 | 34.14 | 35.25 | 36.05 | -0.21 | -0.61% | 1 | 1,528 | 34.62% |
| JPM240920C00165000 | 2024-06-11 3:49PM EDT | 165.00 | 31.70 | 30.75 | 31.50 | 0.00 | - | 12 | 2,917 | 32.62% |
| JPM240920C00170000 | 2024-06-13 3:07PM EDT | 170.00 | 27.19 | 26.30 | 26.95 | 0.00 | - | 41 | 2,451 | 30.25% |
| JPM240920C00175000 | 2024-06-13 2:56PM EDT | 175.00 | 22.58 | 22.20 | 22.65 | -0.22 | -0.96% | 2 | 3,197 | 28.39% |
| JPM240920C00180000 | 2024-06-13 3:41PM EDT | 180.00 | 18.60 | 18.10 | 18.60 | 0.00 | - | 22 | 2,272 | 26.75% |
| JPM240920C00185000 | 2024-06-14 3:40PM EDT | 185.00 | 14.50 | 13.90 | 14.85 | -0.30 | -2.03% | 4 | 2,985 | 25.29% |
| JPM240920C00190000 | 2024-06-14 2:28PM EDT | 190.00 | 10.75 | 11.05 | 11.25 | -0.60 | -5.29% | 158 | 3,729 | 23.41% |
| JPM240920C00195000 | 2024-06-14 3:21PM EDT | 195.00 | 8.05 | 8.20 | 8.35 | -0.30 | -3.59% | 111 | 3,296 | 22.39% |
| JPM240920C00200000 | 2024-06-14 2:19PM EDT | 200.00 | 5.70 | 5.85 | 6.00 | -0.17 | -2.90% | 245 | 4,495 | 21.64% |
| JPM240920C00205000 | 2024-06-14 2:15PM EDT | 205.00 | 3.90 | 4.00 | 4.15 | -0.25 | -6.02% | 271 | 1,251 | 21.04% |
| JPM240920C00210000 | 2024-06-14 3:57PM EDT | 210.00 | 2.69 | 2.67 | 2.80 | -0.01 | -0.37% | 28 | 5,139 | 20.68% |
| JPM240920C00215000 | 2024-06-14 3:43PM EDT | 215.00 | 1.76 | 1.72 | 1.80 | -0.11 | -5.88% | 17 | 438 | 20.29% |
| JPM240920C00220000 | 2024-06-14 1:08PM EDT | 220.00 | 1.25 | 1.09 | 1.16 | +0.09 | +7.76% | 9 | 2,557 | 20.20% |
| JPM240920C00225000 | 2024-06-12 3:46PM EDT | 225.00 | 0.62 | 0.70 | 0.77 | 0.00 | - | 41 | 417 | 20.40% |
| JPM240920C00230000 | 2024-06-14 1:28PM EDT | 230.00 | 0.52 | 0.47 | 0.51 | +0.02 | +4.00% | 23 | 3,616 | 20.66% |
| JPM240920C00240000 | 2024-06-13 1:02PM EDT | 240.00 | 0.25 | 0.22 | 0.25 | 0.00 | - | 14 | 532 | 21.58% |
| JPM240920C00250000 | 2024-06-12 9:33AM EDT | 250.00 | 0.15 | 0.11 | 0.16 | 0.00 | - | 1 | 374 | 23.29% |
| JPM240920C00260000 | 2024-06-12 12:30PM EDT | 260.00 | 0.08 | 0.00 | 0.10 | 0.00 | - | 1 | 133 | 24.61% |
| JPM240920C00270000 | 2024-06-05 1:37PM EDT | 270.00 | 0.06 | 0.03 | 0.22 | 0.00 | - | 2 | 114 | 30.37% |
| JPM240920C00280000 | 2024-05-30 1:06PM EDT | 280.00 | 0.03 | 0.00 | 0.20 | 0.00 | - | 100 | 192 | 32.67% |
| JPM240920C00290000 | 2024-06-03 3:09PM EDT | 290.00 | 0.03 | 0.01 | 0.19 | 0.00 | - | 10 | 12 | 35.01% |
Opciones de ventapara20 de septiembre 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| JPM240920P00065000 | 2024-06-12 11:29AM EDT | 65.00 | 0.04 | 0.00 | 0.16 | 0.00 | - | 1 | 307 | 83.01% |
| JPM240920P00070000 | 2024-06-06 1:53PM EDT | 70.00 | 0.01 | 0.00 | 0.17 | 0.00 | - | 1 | 414 | 78.13% |
| JPM240920P00075000 | 2024-01-12 10:32AM EDT | 75.00 | 0.10 | 0.00 | 0.19 | 0.00 | - | 5 | 335 | 74.02% |
| JPM240920P00080000 | 2024-05-28 10:38AM EDT | 80.00 | 0.01 | 0.00 | 0.18 | 0.00 | - | 15 | 247 | 68.95% |
| JPM240920P00085000 | 2024-05-24 3:40PM EDT | 85.00 | 0.03 | 0.00 | 0.18 | 0.00 | - | 20 | 69 | 64.45% |
| JPM240920P00090000 | 2024-06-04 9:52AM EDT | 90.00 | 0.14 | 0.00 | 0.18 | 0.00 | - | 2 | 341 | 60.35% |
| JPM240920P00095000 | 2024-06-06 11:56AM EDT | 95.00 | 0.04 | 0.00 | 0.18 | 0.00 | - | 1 | 202 | 56.35% |
| JPM240920P00100000 | 2024-06-10 3:58PM EDT | 100.00 | 0.04 | 0.01 | 0.16 | 0.00 | - | 28 | 360 | 52.25% |
| JPM240920P00105000 | 2024-06-13 1:06PM EDT | 105.00 | 0.03 | 0.01 | 0.19 | 0.00 | - | 4 | 149 | 53.91% |
| JPM240920P00110000 | 2024-06-12 10:38AM EDT | 110.00 | 0.05 | 0.00 | 0.21 | 0.00 | - | 4 | 1,510 | 50.93% |
| JPM240920P00115000 | 2024-06-11 3:43PM EDT | 115.00 | 0.11 | 0.05 | 0.24 | 0.00 | - | 10 | 323 | 48.24% |
| JPM240920P00120000 | 2024-06-05 12:34PM EDT | 120.00 | 0.15 | 0.05 | 0.26 | 0.00 | - | 2 | 1,239 | 45.26% |
| JPM240920P00125000 | 2024-05-28 10:23AM EDT | 125.00 | 0.14 | 0.06 | 0.30 | 0.00 | - | 2 | 4,652 | 42.77% |
| JPM240920P00130000 | 2024-06-13 10:45AM EDT | 130.00 | 0.15 | 0.13 | 0.15 | +0.01 | +7.14% | 1 | 3,194 | 35.55% |
| JPM240920P00135000 | 2024-06-05 10:21AM EDT | 135.00 | 0.19 | 0.17 | 0.20 | 0.00 | - | 1 | 2,770 | 33.94% |
| JPM240920P00140000 | 2024-06-14 3:35PM EDT | 140.00 | 0.23 | 0.22 | 0.25 | -0.01 | -4.17% | 50 | 2,769 | 32.03% |
| JPM240920P00145000 | 2024-06-12 3:59PM EDT | 145.00 | 0.33 | 0.29 | 0.32 | 0.00 | - | 24 | 3,792 | 30.25% |
| JPM240920P00150000 | 2024-06-12 2:10PM EDT | 150.00 | 0.42 | 0.39 | 0.42 | 0.00 | - | 2 | 2,826 | 28.61% |
| JPM240920P00155000 | 2024-06-14 12:41PM EDT | 155.00 | 0.53 | 0.52 | 0.55 | -0.03 | -5.36% | 6 | 3,283 | 26.95% |
| JPM240920P00160000 | 2024-06-14 3:35PM EDT | 160.00 | 0.73 | 0.70 | 0.74 | -0.04 | -5.19% | 64 | 1,885 | 25.45% |
| JPM240920P00165000 | 2024-06-14 3:18PM EDT | 165.00 | 1.03 | 0.98 | 1.02 | -0.04 | -3.74% | 46 | 1,915 | 24.09% |
| JPM240920P00170000 | 2024-06-14 3:34PM EDT | 170.00 | 1.42 | 1.39 | 1.46 | -0.04 | -2.74% | 78 | 1,546 | 22.99% |
| JPM240920P00175000 | 2024-06-14 12:55PM EDT | 175.00 | 1.99 | 1.99 | 2.08 | +0.06 | +3.11% | 4 | 3,530 | 21.92% |
| JPM240920P00180000 | 2024-06-14 2:45PM EDT | 180.00 | 2.97 | 2.83 | 2.94 | +0.08 | +2.77% | 60 | 2,566 | 20.87% |
| JPM240920P00185000 | 2024-06-14 10:08AM EDT | 185.00 | 4.00 | 4.05 | 4.20 | -0.10 | -2.44% | 311 | 1,756 | 20.09% |
| JPM240920P00190000 | 2024-06-14 2:44PM EDT | 190.00 | 6.00 | 5.75 | 5.90 | +0.35 | +6.19% | 355 | 1,807 | 19.38% |
| JPM240920P00195000 | 2024-06-14 11:32AM EDT | 195.00 | 7.60 | 7.95 | 8.10 | -0.15 | -1.94% | 8 | 2,368 | 18.71% |
| JPM240920P00200000 | 2024-06-14 3:02PM EDT | 200.00 | 10.96 | 10.40 | 11.30 | +0.46 | +4.38% | 420 | 2,903 | 19.28% |
| JPM240920P00205000 | 2024-06-13 10:17AM EDT | 205.00 | 14.69 | 13.60 | 14.65 | 0.00 | - | 33 | 273 | 19.01% |
| JPM240920P00210000 | 2024-06-12 2:42PM EDT | 210.00 | 19.07 | 17.40 | 18.60 | 0.00 | - | 10 | 128 | 19.32% |
| JPM240920P00215000 | 2024-06-10 3:34PM EDT | 215.00 | 17.35 | 21.70 | 22.80 | 0.00 | - | 31 | 31 | 19.43% |
| JPM240920P00220000 | 2024-06-13 9:39AM EDT | 220.00 | 29.20 | 26.45 | 27.55 | 0.00 | - | 2 | 44 | 21.05% |
| JPM240920P00225000 | 2024-06-12 2:44PM EDT | 225.00 | 33.33 | 31.05 | 32.60 | 0.00 | - | 8 | 115 | 23.80% |
| JPM240920P00230000 | 2024-06-11 3:09PM EDT | 230.00 | 35.50 | 34.60 | 37.50 | 0.00 | - | 89 | 222 | 25.68% |
| JPM240920P00240000 | 2024-06-12 2:25PM EDT | 240.00 | 47.40 | 44.60 | 47.35 | 0.00 | - | 8 | 1,379 | 29.21% |
| JPM240920P00250000 | 2024-06-13 12:15PM EDT | 250.00 | 57.65 | 55.00 | 57.30 | 0.00 | - | 2 | 614 | 32.90% |
| JPM240920P00260000 | 2024-06-13 2:11PM EDT | 260.00 | 66.60 | 65.90 | 67.40 | 0.00 | - | 4 | 726 | 37.34% |
| JPM240920P00270000 | 2024-06-13 2:10PM EDT | 270.00 | 76.70 | 76.00 | 78.70 | 0.00 | - | 2 | 47 | 48.71% |
| JPM240920P00280000 | 2024-06-11 2:20PM EDT | 280.00 | 85.40 | 85.80 | 87.35 | 0.00 | - | 10 | 10 | 43.84% |
| JPM240920P00290000 | 2024-06-12 10:49AM EDT | 290.00 | 96.65 | 94.50 | 97.20 | 0.00 | - | - | 1 | 45.69% |
© 2024 Yahoo. Todos los derechos reservados.