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
62.287,02 +622,47 (+1,01%)
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 comprapara15 de noviembre 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| JPM241115C00130000 | 2024-04-16 9:52AM EDT | 130.00 | 54.32 | 72.15 | 76.10 | 0.00 | - | - | 1 | 55.16% |
| JPM241115C00135000 | 2024-05-20 2:04PM EDT | 135.00 | 64.75 | 67.70 | 70.95 | 0.00 | - | 1 | 2 | 50.82% |
| JPM241115C00150000 | 2024-04-03 1:02PM EDT | 150.00 | 52.11 | 43.90 | 44.65 | 0.00 | - | 3 | 12 | 0.00% |
| JPM241115C00155000 | 2024-05-23 11:11AM EDT | 155.00 | 45.55 | 50.40 | 51.30 | 0.00 | - | 5 | 6 | 38.55% |
| JPM241115C00160000 | 2024-05-30 10:04AM EDT | 160.00 | 42.80 | 45.75 | 46.65 | 0.00 | - | 1 | 26 | 36.44% |
| JPM241115C00165000 | 2024-04-15 3:03PM EDT | 165.00 | 25.75 | 40.80 | 41.55 | 0.00 | - | 4 | 34 | 32.84% |
| JPM241115C00170000 | 2024-05-28 12:03PM EDT | 170.00 | 34.53 | 36.80 | 37.45 | 0.00 | - | 200 | 675 | 32.17% |
| JPM241115C00175000 | 2024-05-21 2:20PM EDT | 175.00 | 28.80 | 32.55 | 33.25 | 0.00 | - | 16 | 239 | 30.86% |
| JPM241115C00180000 | 2024-05-30 2:18PM EDT | 180.00 | 25.85 | 28.35 | 29.05 | 0.00 | - | 3 | 356 | 29.26% |
| JPM241115C00185000 | 2024-05-24 3:56PM EDT | 185.00 | 22.86 | 24.35 | 25.10 | 0.00 | - | 1 | 221 | 27.93% |
| JPM241115C00190000 | 2024-05-29 11:58AM EDT | 190.00 | 17.17 | 20.80 | 21.40 | 0.00 | - | 1 | 474 | 26.76% |
| JPM241115C00195000 | 2024-05-31 2:18PM EDT | 195.00 | 16.30 | 17.20 | 17.80 | +1.80 | +12.41% | 6 | 575 | 25.39% |
| JPM241115C00200000 | 2024-05-31 2:30PM EDT | 200.00 | 13.55 | 14.30 | 14.80 | +2.05 | +17.83% | 32 | 500 | 24.70% |
| JPM241115C00205000 | 2024-05-31 3:13PM EDT | 205.00 | 11.00 | 11.60 | 11.80 | +1.45 | +15.18% | 75 | 75 | 23.49% |
| JPM241115C00210000 | 2024-05-31 2:05PM EDT | 210.00 | 8.15 | 9.20 | 9.40 | +0.35 | +4.49% | 10 | 1,319 | 22.85% |
| JPM241115C00215000 | 2024-05-31 3:22PM EDT | 215.00 | 6.75 | 7.15 | 7.35 | +1.15 | +20.54% | 9 | 72 | 22.28% |
| JPM241115C00220000 | 2024-05-31 11:14AM EDT | 220.00 | 5.25 | 5.45 | 5.65 | +0.70 | +15.38% | 24 | 376 | 21.80% |
| JPM241115C00225000 | 2024-05-30 10:20AM EDT | 225.00 | 3.30 | 4.10 | 4.30 | -0.12 | -3.51% | 10 | 280 | 21.47% |
| JPM241115C00230000 | 2024-05-29 11:12AM EDT | 230.00 | 3.15 | 3.05 | 3.25 | +0.86 | +37.55% | 2 | 180 | 21.26% |
| JPM241115C00240000 | 2024-05-28 2:00PM EDT | 240.00 | 1.38 | 1.66 | 1.80 | 0.00 | - | 1 | 157 | 20.98% |
| JPM241115C00250000 | 2024-05-17 11:12AM EDT | 250.00 | 1.05 | 0.90 | 1.00 | 0.00 | - | 3 | 46 | 21.03% |
| JPM241115C00260000 | 2024-05-30 3:23PM EDT | 260.00 | 0.42 | 0.50 | 0.58 | 0.00 | - | 1 | 22 | 21.38% |
| JPM241115C00270000 | 2024-05-28 11:42AM EDT | 270.00 | 0.29 | 0.28 | 0.36 | 0.00 | - | 1 | 17 | 21.97% |
| JPM241115C00280000 | 2024-05-17 3:12PM EDT | 280.00 | 0.24 | 0.15 | 0.22 | 0.00 | - | 2 | 7 | 22.46% |
| JPM241115C00290000 | 2024-05-30 3:53PM EDT | 290.00 | 0.11 | 0.11 | 0.15 | 0.00 | - | 48 | 60 | 23.24% |
Opciones de ventapara15 de noviembre 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| JPM241115P00085000 | 2024-02-23 4:27PM EDT | 85.00 | 0.20 | 0.01 | 0.26 | 0.00 | - | 1 | 6 | 53.71% |
| JPM241115P00090000 | 2024-02-23 1:31PM EDT | 90.00 | 0.24 | 0.01 | 0.29 | 0.00 | - | 1 | 17 | 51.07% |
| JPM241115P00095000 | 2024-04-12 2:09PM EDT | 95.00 | 0.28 | 0.00 | 0.22 | 0.00 | - | 1 | 41 | 50.44% |
| JPM241115P00100000 | 2024-05-13 11:38AM EDT | 100.00 | 0.01 | 0.05 | 0.29 | 0.00 | - | 1 | 154 | 49.17% |
| JPM241115P00105000 | 2024-04-19 12:44PM EDT | 105.00 | 0.36 | 0.10 | 0.29 | 0.00 | - | 1 | 60 | 46.09% |
| JPM241115P00110000 | 2024-05-30 9:30AM EDT | 110.00 | 0.21 | 0.08 | 0.35 | 0.00 | - | 19 | 118 | 44.39% |
| JPM241115P00115000 | 2024-05-17 11:51AM EDT | 115.00 | 0.21 | 0.19 | 0.24 | 0.00 | - | 8 | 52 | 39.21% |
| JPM241115P00120000 | 2024-05-24 11:41AM EDT | 120.00 | 0.28 | 0.24 | 0.29 | 0.00 | - | 7 | 54 | 37.60% |
| JPM241115P00125000 | 2024-05-23 12:49PM EDT | 125.00 | 0.33 | 0.30 | 0.34 | 0.00 | - | 20 | 78 | 35.86% |
| JPM241115P00130000 | 2024-05-29 11:57AM EDT | 130.00 | 0.46 | 0.34 | 0.41 | 0.00 | - | 5 | 86 | 34.33% |
| JPM241115P00135000 | 2024-05-20 1:48PM EDT | 135.00 | 0.50 | 0.44 | 0.50 | 0.00 | - | 20 | 84 | 32.91% |
| JPM241115P00140000 | 2024-05-28 2:48PM EDT | 140.00 | 0.63 | 0.54 | 0.59 | 0.00 | - | 30 | 127 | 31.32% |
| JPM241115P00145000 | 2024-05-21 3:36PM EDT | 145.00 | 0.72 | 0.66 | 0.71 | 0.00 | - | 1 | 110 | 29.86% |
| JPM241115P00150000 | 2024-05-31 2:22PM EDT | 150.00 | 0.89 | 0.80 | 0.86 | -0.08 | -8.25% | 10 | 205 | 28.46% |
| JPM241115P00155000 | 2024-05-29 2:45PM EDT | 155.00 | 1.16 | 0.96 | 1.05 | -0.08 | -6.45% | 1 | 140 | 27.11% |
| JPM241115P00160000 | 2024-05-30 3:45PM EDT | 160.00 | 1.49 | 1.20 | 1.30 | 0.00 | - | 1 | 465 | 25.87% |
| JPM241115P00165000 | 2024-05-31 3:36PM EDT | 165.00 | 1.74 | 1.53 | 1.64 | -0.11 | -5.95% | 1 | 187 | 24.77% |
| JPM241115P00170000 | 2024-05-31 12:38PM EDT | 170.00 | 2.46 | 1.96 | 2.08 | +0.01 | +0.41% | 1 | 197 | 23.72% |
| JPM241115P00175000 | 2024-05-30 3:15PM EDT | 175.00 | 3.10 | 2.52 | 2.66 | 0.00 | - | 170 | 747 | 22.77% |
| JPM241115P00180000 | 2024-05-31 1:57PM EDT | 180.00 | 3.80 | 3.25 | 3.40 | -0.05 | -1.30% | 1 | 996 | 21.85% |
| JPM241115P00185000 | 2024-05-31 2:30PM EDT | 185.00 | 4.75 | 4.20 | 4.35 | -0.45 | -8.65% | 20 | 959 | 20.98% |
| JPM241115P00190000 | 2024-05-30 10:10AM EDT | 190.00 | 6.30 | 5.40 | 5.55 | 0.00 | - | 9 | 495 | 20.17% |
| JPM241115P00195000 | 2024-05-31 3:53PM EDT | 195.00 | 7.20 | 6.90 | 7.05 | -0.95 | -11.66% | 21 | 1,325 | 19.39% |
| JPM241115P00200000 | 2024-05-30 3:12PM EDT | 200.00 | 10.45 | 8.00 | 8.90 | +0.15 | +1.46% | 3 | 687 | 18.67% |
| JPM241115P00205000 | 2024-05-31 3:55PM EDT | 205.00 | 11.25 | 10.95 | 11.10 | -1.85 | -14.12% | 29 | 131 | 17.91% |
| JPM241115P00210000 | 2024-05-20 1:53PM EDT | 210.00 | 16.16 | 12.15 | 14.00 | 0.00 | - | 44 | 89 | 17.72% |
| JPM241115P00215000 | 2024-05-20 10:05AM EDT | 215.00 | 16.50 | 16.20 | 18.05 | 0.00 | - | - | 1 | 19.06% |
| JPM241115P00220000 | 2024-05-24 12:06PM EDT | 220.00 | 22.40 | 18.95 | 20.55 | 0.00 | - | 2 | 23 | 16.52% |
| JPM241115P00225000 | 2024-05-28 10:10AM EDT | 225.00 | 27.20 | 22.75 | 24.35 | 0.00 | - | 2 | 0 | 15.80% |
| JPM241115P00230000 | 2024-05-29 3:33PM EDT | 230.00 | 31.70 | 27.55 | 29.55 | 0.00 | - | 13 | 41 | 18.43% |
© 2024 Yahoo. Todos los derechos reservados.