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
61.778,84 +214,43 (+0,35%)
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 comprapara18 de octubre 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| JPM241018C00110000 | 2024-03-27 3:57PM EDT | 110.00 | 90.26 | 83.75 | 86.75 | 0.00 | - | 1 | 1 | 63.05% |
| JPM241018C00125000 | 2024-04-16 9:52AM EDT | 125.00 | 58.83 | 77.25 | 81.05 | 0.00 | - | 1 | 6 | 94.59% |
| JPM241018C00130000 | 2024-05-20 2:04PM EDT | 130.00 | 69.45 | 64.50 | 67.15 | 0.00 | - | 1 | 0 | 51.23% |
| JPM241018C00140000 | 2024-05-14 1:55PM EDT | 140.00 | 62.28 | 54.80 | 55.75 | 0.00 | - | 2 | 3 | 43.16% |
| JPM241018C00145000 | 2024-05-17 1:14PM EDT | 145.00 | 61.40 | 48.35 | 51.15 | 0.00 | - | 1 | 9 | 41.68% |
| JPM241018C00150000 | 2024-06-05 1:56PM EDT | 150.00 | 49.65 | 45.10 | 46.40 | 0.00 | - | 1 | 22 | 39.18% |
| JPM241018C00155000 | 2024-06-05 1:56PM EDT | 155.00 | 44.90 | 40.50 | 41.45 | 0.00 | - | 2 | 17 | 35.71% |
| JPM241018C00160000 | 2024-05-20 3:10PM EDT | 160.00 | 40.00 | 35.80 | 36.60 | 0.00 | - | 7 | 446 | 32.65% |
| JPM241018C00165000 | 2024-05-31 11:32AM EDT | 165.00 | 37.95 | 31.45 | 32.20 | 0.00 | - | 4 | 81 | 31.17% |
| JPM241018C00170000 | 2024-06-12 3:28PM EDT | 170.00 | 25.35 | 26.85 | 28.15 | 0.00 | - | 9 | 471 | 30.39% |
| JPM241018C00175000 | 2024-06-11 2:34PM EDT | 175.00 | 24.28 | 22.90 | 23.90 | 0.00 | - | 3 | 175 | 28.49% |
| JPM241018C00180000 | 2024-06-12 3:34PM EDT | 180.00 | 17.75 | 18.60 | 19.55 | 0.00 | - | 2 | 374 | 25.95% |
| JPM241018C00185000 | 2024-06-11 3:52PM EDT | 185.00 | 16.10 | 15.65 | 15.90 | 0.00 | - | 9 | 723 | 24.70% |
| JPM241018C00190000 | 2024-06-14 1:51PM EDT | 190.00 | 12.40 | 12.40 | 12.60 | 0.00 | - | 4 | 558 | 23.58% |
| JPM241018C00195000 | 2024-06-14 3:56PM EDT | 195.00 | 9.60 | 9.60 | 9.75 | -0.05 | -0.52% | 98 | 788 | 22.72% |
| JPM241018C00200000 | 2024-06-14 3:59PM EDT | 200.00 | 7.30 | 7.20 | 7.40 | 0.00 | - | 72 | 2,815 | 22.14% |
| JPM241018C00205000 | 2024-06-13 3:07PM EDT | 205.00 | 5.55 | 5.30 | 5.45 | 0.00 | - | 31 | 773 | 21.59% |
| JPM241018C00210000 | 2024-06-14 2:57PM EDT | 210.00 | 3.70 | 3.75 | 3.90 | -0.25 | -6.33% | 17 | 2,330 | 21.12% |
| JPM241018C00215000 | 2024-06-14 3:09PM EDT | 215.00 | 2.61 | 2.65 | 2.75 | +0.08 | +3.16% | 2 | 102 | 20.83% |
| JPM241018C00220000 | 2024-06-14 10:20AM EDT | 220.00 | 1.65 | 1.85 | 1.97 | -0.24 | -12.70% | 24 | 2,127 | 20.86% |
| JPM241018C00225000 | 2024-06-13 12:37PM EDT | 225.00 | 1.20 | 1.25 | 1.34 | 0.00 | - | 8 | 447 | 20.69% |
| JPM241018C00230000 | 2024-06-14 12:46PM EDT | 230.00 | 0.86 | 0.89 | 0.94 | -0.07 | -7.53% | 10 | 3,102 | 20.80% |
| JPM241018C00240000 | 2024-06-12 11:21AM EDT | 240.00 | 0.46 | 0.44 | 0.48 | 0.00 | - | 150 | 858 | 21.29% |
| JPM241018C00250000 | 2024-06-12 10:10AM EDT | 250.00 | 0.26 | 0.24 | 0.27 | 0.00 | - | 2 | 43 | 22.12% |
| JPM241018C00260000 | 2024-06-12 10:09AM EDT | 260.00 | 0.16 | 0.14 | 0.17 | 0.00 | - | 5 | 109 | 23.22% |
| JPM241018C00270000 | 2024-04-26 1:40PM EDT | 270.00 | 0.17 | 0.14 | 0.20 | 0.00 | - | 10 | 16 | 26.29% |
| JPM241018C00280000 | 2024-06-12 9:57AM EDT | 280.00 | 0.09 | 0.04 | 0.27 | 0.00 | - | 1 | 12 | 29.93% |
| JPM241018C00290000 | 2024-05-23 9:30AM EDT | 290.00 | 0.10 | 0.02 | 0.11 | 0.00 | - | 1 | 9 | 28.66% |
Opciones de ventapara18 de octubre 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| JPM241018P00085000 | 2024-02-15 4:27PM EDT | 85.00 | 0.25 | 0.00 | 0.14 | 0.00 | - | 2 | 0 | 54.98% |
| JPM241018P00090000 | 2024-02-16 10:42AM EDT | 90.00 | 0.25 | 0.00 | 0.30 | 0.00 | - | 4 | 63 | 56.35% |
| JPM241018P00095000 | 2024-06-11 9:30AM EDT | 95.00 | 0.08 | 0.02 | 0.16 | 0.00 | - | 10 | 90 | 53.13% |
| JPM241018P00100000 | 2024-04-23 3:54PM EDT | 100.00 | 0.15 | 0.00 | 0.00 | 0.00 | - | 2 | 13 | 25.00% |
| JPM241018P00105000 | 2024-05-06 9:38AM EDT | 105.00 | 0.18 | 0.04 | 0.28 | 0.00 | - | 2 | 71 | 50.00% |
| JPM241018P00110000 | 2024-06-12 3:57PM EDT | 110.00 | 0.11 | 0.10 | 0.16 | 0.00 | - | 3 | 302 | 43.07% |
| JPM241018P00115000 | 2024-02-27 4:52PM EDT | 115.00 | 0.58 | 0.05 | 0.31 | 0.00 | - | 5 | 48 | 43.99% |
| JPM241018P00120000 | 2024-06-13 2:38PM EDT | 120.00 | 0.18 | 0.14 | 0.18 | 0.00 | - | 1 | 100 | 37.65% |
| JPM241018P00125000 | 2024-06-07 12:36PM EDT | 125.00 | 0.19 | 0.17 | 0.25 | 0.00 | - | 3 | 40 | 36.48% |
| JPM241018P00130000 | 2024-06-04 3:18PM EDT | 130.00 | 0.29 | 0.22 | 0.31 | 0.00 | - | 1 | 62 | 34.77% |
| JPM241018P00135000 | 2024-06-12 11:40AM EDT | 135.00 | 0.36 | 0.29 | 0.38 | 0.00 | - | 20 | 116 | 33.01% |
| JPM241018P00140000 | 2024-06-07 11:45AM EDT | 140.00 | 0.38 | 0.37 | 0.44 | 0.00 | - | 10 | 330 | 30.96% |
| JPM241018P00145000 | 2024-06-12 2:48PM EDT | 145.00 | 0.55 | 0.52 | 0.55 | 0.00 | - | 2 | 132 | 29.35% |
| JPM241018P00150000 | 2024-06-12 2:48PM EDT | 150.00 | 0.69 | 0.68 | 0.90 | -0.04 | -5.48% | 1 | 190 | 29.43% |
| JPM241018P00155000 | 2024-06-12 3:55PM EDT | 155.00 | 1.00 | 0.87 | 0.95 | 0.00 | - | 5 | 234 | 26.73% |
| JPM241018P00160000 | 2024-06-12 2:48PM EDT | 160.00 | 1.30 | 1.18 | 1.23 | 0.00 | - | 1 | 737 | 25.37% |
| JPM241018P00165000 | 2024-06-14 1:47PM EDT | 165.00 | 1.68 | 1.60 | 1.68 | -0.05 | -2.89% | 1 | 362 | 24.39% |
| JPM241018P00170000 | 2024-06-14 2:38PM EDT | 170.00 | 2.26 | 2.17 | 2.24 | +0.14 | +6.60% | 1 | 401 | 23.29% |
| JPM241018P00175000 | 2024-06-14 3:49PM EDT | 175.00 | 3.05 | 2.96 | 3.05 | 0.00 | - | 4 | 1,087 | 22.43% |
| JPM241018P00180000 | 2024-06-14 3:34PM EDT | 180.00 | 4.05 | 4.00 | 4.10 | 0.00 | - | 39 | 738 | 21.56% |
| JPM241018P00185000 | 2024-06-14 3:09PM EDT | 185.00 | 5.55 | 5.35 | 5.50 | +0.15 | +2.78% | 15 | 735 | 20.82% |
| JPM241018P00190000 | 2024-06-14 1:45PM EDT | 190.00 | 7.35 | 7.10 | 7.25 | +0.28 | +3.96% | 43 | 946 | 20.06% |
| JPM241018P00195000 | 2024-06-14 3:33PM EDT | 195.00 | 9.40 | 9.30 | 9.45 | +0.15 | +1.62% | 72 | 1,598 | 19.39% |
| JPM241018P00200000 | 2024-06-14 10:26AM EDT | 200.00 | 13.05 | 11.90 | 12.15 | +0.65 | +5.24% | 10 | 1,154 | 18.85% |
| JPM241018P00205000 | 2024-06-11 9:38AM EDT | 205.00 | 15.25 | 14.40 | 15.70 | 0.00 | - | 10 | 192 | 19.28% |
| JPM241018P00210000 | 2024-05-20 2:42PM EDT | 210.00 | 16.33 | 18.10 | 19.05 | 0.00 | - | 58 | 159 | 18.25% |
| JPM241018P00215000 | 2024-05-31 2:47PM EDT | 215.00 | 17.05 | 22.15 | 23.55 | 0.00 | - | 1 | 10 | 19.56% |
| JPM241018P00220000 | 2024-06-11 1:42PM EDT | 220.00 | 26.70 | 26.90 | 27.85 | 0.00 | - | 25 | 32 | 19.65% |
| JPM241018P00225000 | 2024-05-30 9:50AM EDT | 225.00 | 27.10 | 31.15 | 32.75 | 0.00 | - | 18 | 56 | 21.52% |
| JPM241018P00230000 | 2024-06-12 12:27PM EDT | 230.00 | 37.35 | 36.10 | 37.70 | 0.00 | - | 2 | 265 | 23.44% |
| JPM241018P00240000 | 2024-06-12 3:45PM EDT | 240.00 | 48.60 | 45.80 | 47.60 | 0.00 | - | 43 | 1,162 | 26.94% |
| JPM241018P00250000 | 2024-06-13 12:19PM EDT | 250.00 | 57.50 | 55.75 | 57.55 | 0.00 | - | 4 | 24 | 30.30% |
| JPM241018P00260000 | 2024-06-14 9:48AM EDT | 260.00 | 67.85 | 65.90 | 67.45 | +0.30 | +0.44% | 2 | 250 | 33.08% |
| JPM241018P00270000 | 2024-06-12 2:17PM EDT | 270.00 | 77.15 | 75.75 | 77.50 | 0.00 | - | - | 1 | 36.52% |
© 2024 Yahoo. Todos los derechos reservados.