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
61.794,17 +786,50 (+1,29%)
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 comprapara20 de diciembre 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| JPM241220C00085000 | 2024-04-22 2:39PM EDT | 85.00 | 105.77 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| JPM241220C00090000 | 2024-06-06 10:46AM EDT | 90.00 | 107.65 | 103.55 | 104.85 | 0.00 | - | - | 0 | 53.13% |
| JPM241220C00100000 | 2024-04-22 10:02AM EDT | 100.00 | 88.51 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| JPM241220C00105000 | 2024-05-17 11:12AM EDT | 105.00 | 100.19 | 89.05 | 90.40 | 0.00 | - | 1 | 3 | 50.21% |
| JPM241220C00110000 | 2024-01-23 12:52PM EDT | 110.00 | 61.95 | 73.45 | 76.70 | 0.00 | - | 2 | 8 | 0.00% |
| JPM241220C00115000 | 2024-05-17 11:11AM EDT | 115.00 | 90.63 | 79.45 | 82.15 | 0.00 | - | 1 | 5 | 51.79% |
| JPM241220C00120000 | 2024-01-08 11:11AM EDT | 120.00 | 54.35 | 56.65 | 58.75 | 0.00 | - | - | 2 | 0.00% |
| JPM241220C00125000 | 2024-03-14 1:21PM EDT | 125.00 | 67.20 | 60.75 | 61.95 | 0.00 | - | 3 | 17 | 0.00% |
| JPM241220C00130000 | 2024-04-24 10:35AM EDT | 130.00 | 65.15 | 72.40 | 73.45 | 0.00 | - | 2 | 32 | 68.70% |
| JPM241220C00135000 | 2024-06-11 11:13AM EDT | 135.00 | 62.39 | 60.35 | 61.70 | 0.00 | - | 1 | 28 | 42.75% |
| JPM241220C00140000 | 2024-06-05 1:10PM EDT | 140.00 | 60.22 | 55.60 | 57.00 | 0.00 | - | 3 | 52 | 40.66% |
| JPM241220C00145000 | 2024-06-12 12:02PM EDT | 145.00 | 50.57 | 51.20 | 52.30 | 0.00 | - | 5 | 111 | 38.50% |
| JPM241220C00150000 | 2024-05-28 10:32AM EDT | 150.00 | 52.73 | 46.80 | 47.50 | 0.00 | - | 1 | 51 | 35.91% |
| JPM241220C00155000 | 2024-05-28 10:32AM EDT | 155.00 | 48.15 | 42.20 | 43.15 | 0.00 | - | 1 | 141 | 34.68% |
| JPM241220C00160000 | 2024-06-13 9:54AM EDT | 160.00 | 36.70 | 37.80 | 38.60 | 0.00 | - | 5 | 104 | 32.63% |
| JPM241220C00165000 | 2024-06-14 10:12AM EDT | 165.00 | 32.27 | 33.25 | 34.00 | -0.68 | -2.06% | 1 | 227 | 30.31% |
| JPM241220C00170000 | 2024-06-13 9:59AM EDT | 170.00 | 28.10 | 29.35 | 29.90 | 0.00 | - | 1 | 206 | 29.05% |
| JPM241220C00175000 | 2024-06-12 12:21PM EDT | 175.00 | 25.13 | 25.40 | 26.00 | 0.00 | - | 3 | 253 | 27.92% |
| JPM241220C00180000 | 2024-06-12 3:27PM EDT | 180.00 | 21.95 | 21.35 | 22.50 | +1.55 | +7.60% | 2 | 705 | 27.23% |
| JPM241220C00185000 | 2024-06-14 3:29PM EDT | 185.00 | 18.40 | 18.25 | 18.90 | -0.42 | -2.23% | 6 | 589 | 25.92% |
| JPM241220C00190000 | 2024-06-14 3:40PM EDT | 190.00 | 15.40 | 14.80 | 15.60 | +0.05 | +0.33% | 3 | 1,201 | 24.76% |
| JPM241220C00195000 | 2024-06-14 2:32PM EDT | 195.00 | 12.30 | 11.55 | 12.75 | -0.55 | -4.28% | 232 | 1,427 | 23.94% |
| JPM241220C00200000 | 2024-06-14 2:32PM EDT | 200.00 | 9.85 | 10.05 | 10.20 | -0.42 | -4.09% | 135 | 1,195 | 23.15% |
| JPM241220C00205000 | 2024-06-14 11:31AM EDT | 205.00 | 8.50 | 7.90 | 8.10 | +0.45 | +5.59% | 2 | 310 | 22.64% |
| JPM241220C00210000 | 2024-06-14 1:24PM EDT | 210.00 | 6.30 | 6.15 | 6.30 | +0.10 | +1.61% | 42 | 1,305 | 22.13% |
| JPM241220C00215000 | 2024-06-14 2:26PM EDT | 215.00 | 4.61 | 4.65 | 4.80 | -0.33 | -6.68% | 730 | 322 | 21.66% |
| JPM241220C00220000 | 2024-06-14 2:29PM EDT | 220.00 | 3.45 | 3.50 | 3.65 | -0.15 | -4.17% | 29 | 1,556 | 21.38% |
| JPM241220C00225000 | 2024-06-14 2:29PM EDT | 225.00 | 2.57 | 2.59 | 2.75 | +0.20 | +8.44% | 12 | 84 | 21.18% |
| JPM241220C00230000 | 2024-06-14 2:29PM EDT | 230.00 | 1.91 | 1.95 | 2.06 | -0.13 | -6.37% | 73 | 1,066 | 21.05% |
| JPM241220C00240000 | 2024-06-14 10:23AM EDT | 240.00 | 1.01 | 1.09 | 1.18 | -0.28 | -21.71% | 4 | 490 | 21.12% |
| JPM241220C00250000 | 2024-06-13 2:42PM EDT | 250.00 | 0.70 | 0.62 | 0.68 | 0.00 | - | 1 | 511 | 21.33% |
| JPM241220C00260000 | 2024-06-12 10:11AM EDT | 260.00 | 0.42 | 0.38 | 0.42 | 0.00 | - | 2 | 82 | 21.84% |
| JPM241220C00270000 | 2024-06-14 10:13AM EDT | 270.00 | 0.26 | 0.24 | 0.28 | -0.03 | -10.34% | 2 | 98 | 22.56% |
| JPM241220C00280000 | 2024-06-03 9:30AM EDT | 280.00 | 0.36 | 0.16 | 0.20 | 0.00 | - | 1 | 5 | 23.41% |
| JPM241220C00290000 | 2024-06-12 10:04AM EDT | 290.00 | 0.12 | 0.10 | 0.15 | 0.00 | - | 1 | 2 | 24.32% |
| JPM241220C00300000 | 2024-05-21 1:55PM EDT | 300.00 | 0.16 | 0.00 | 0.32 | 0.00 | - | - | 2 | 28.88% |
Opciones de ventapara20 de diciembre 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| JPM241220P00085000 | 2024-06-10 3:11PM EDT | 85.00 | 0.04 | 0.01 | 0.23 | 0.00 | - | 10 | 46 | 52.00% |
| JPM241220P00090000 | 2024-04-17 9:32AM EDT | 90.00 | 0.28 | 0.05 | 0.24 | 0.00 | - | 1 | 15 | 48.98% |
| JPM241220P00095000 | 2024-04-12 9:42AM EDT | 95.00 | 0.26 | 0.00 | 0.27 | 0.00 | - | 50 | 51 | 46.58% |
| JPM241220P00100000 | 2024-05-22 11:51AM EDT | 100.00 | 0.15 | 0.10 | 0.20 | 0.00 | - | 1 | 133 | 41.70% |
| JPM241220P00105000 | 2024-06-14 3:41PM EDT | 105.00 | 0.17 | 0.06 | 0.22 | -0.04 | -19.05% | 2 | 40 | 39.45% |
| JPM241220P00110000 | 2024-06-14 10:32AM EDT | 110.00 | 0.24 | 0.20 | 0.24 | +0.04 | +20.00% | 1 | 115 | 37.21% |
| JPM241220P00115000 | 2024-06-11 12:24PM EDT | 115.00 | 0.27 | 0.25 | 0.29 | 0.00 | - | 45 | 229 | 35.55% |
| JPM241220P00120000 | 2024-05-28 10:24AM EDT | 120.00 | 0.38 | 0.29 | 0.37 | 0.00 | - | 1 | 245 | 34.28% |
| JPM241220P00125000 | 2024-05-24 12:10PM EDT | 125.00 | 0.43 | 0.39 | 0.44 | 0.00 | - | 10 | 146 | 32.67% |
| JPM241220P00130000 | 2024-06-13 2:09PM EDT | 130.00 | 0.50 | 0.49 | 0.58 | 0.00 | - | 1 | 1,039 | 31.67% |
| JPM241220P00135000 | 2024-06-10 12:18PM EDT | 135.00 | 0.52 | 0.60 | 0.66 | 0.00 | - | 40 | 233 | 29.86% |
| JPM241220P00140000 | 2024-06-11 3:20PM EDT | 140.00 | 0.79 | 0.75 | 0.81 | 0.00 | - | 2 | 129 | 28.50% |
| JPM241220P00145000 | 2024-06-13 2:23PM EDT | 145.00 | 0.94 | 0.95 | 1.01 | 0.00 | - | 10 | 249 | 27.27% |
| JPM241220P00150000 | 2024-06-13 9:35AM EDT | 150.00 | 1.27 | 1.17 | 1.30 | -0.03 | -2.31% | 27 | 311 | 26.27% |
| JPM241220P00155000 | 2024-06-13 3:52PM EDT | 155.00 | 1.62 | 1.36 | 1.61 | 0.00 | - | 41 | 563 | 25.04% |
| JPM241220P00160000 | 2024-06-14 1:47PM EDT | 160.00 | 2.08 | 1.95 | 2.07 | -0.03 | -1.42% | 6 | 1,090 | 24.10% |
| JPM241220P00165000 | 2024-06-13 3:06PM EDT | 165.00 | 2.50 | 2.53 | 2.67 | 0.00 | - | 4 | 759 | 23.23% |
| JPM241220P00170000 | 2024-06-14 10:54AM EDT | 170.00 | 3.52 | 3.30 | 3.50 | +0.17 | +5.07% | 5 | 1,109 | 22.58% |
| JPM241220P00175000 | 2024-06-14 3:54PM EDT | 175.00 | 4.35 | 4.25 | 4.40 | +0.05 | +1.16% | 8 | 3,248 | 21.61% |
| JPM241220P00180000 | 2024-06-14 2:35PM EDT | 180.00 | 5.70 | 5.45 | 5.65 | +0.25 | +4.59% | 16 | 535 | 20.95% |
| JPM241220P00185000 | 2024-06-14 2:45PM EDT | 185.00 | 7.20 | 6.95 | 7.15 | -0.12 | -1.64% | 297 | 409 | 20.23% |
| JPM241220P00190000 | 2024-06-14 2:50PM EDT | 190.00 | 9.00 | 8.75 | 8.95 | +0.20 | +2.27% | 381 | 425 | 19.51% |
| JPM241220P00195000 | 2024-06-14 2:28PM EDT | 195.00 | 11.25 | 10.85 | 11.10 | +0.50 | +4.65% | 82 | 384 | 18.80% |
| JPM241220P00200000 | 2024-06-14 11:52AM EDT | 200.00 | 13.55 | 13.45 | 13.70 | -0.55 | -3.90% | 241 | 609 | 18.24% |
| JPM241220P00205000 | 2024-06-10 1:14PM EDT | 205.00 | 13.60 | 16.05 | 17.25 | 0.00 | - | 20 | 380 | 18.76% |
| JPM241220P00210000 | 2024-05-28 10:14AM EDT | 210.00 | 16.65 | 19.20 | 20.30 | 0.00 | - | 27 | 275 | 17.65% |
| JPM241220P00215000 | 2024-06-07 12:25PM EDT | 215.00 | 18.78 | 22.90 | 24.40 | 0.00 | - | 5 | 17 | 18.06% |
| JPM241220P00220000 | 2024-05-24 3:31PM EDT | 220.00 | 22.45 | 27.25 | 28.45 | 0.00 | - | 28 | 73 | 17.80% |
| JPM241220P00225000 | 2024-05-28 11:43AM EDT | 225.00 | 26.65 | 31.45 | 33.00 | 0.00 | - | 2 | 6 | 18.40% |
| JPM241220P00230000 | 2024-05-20 1:42PM EDT | 230.00 | 31.55 | 36.05 | 37.90 | 0.00 | - | 10 | 10 | 19.85% |
| JPM241220P00240000 | 2024-06-12 10:19AM EDT | 240.00 | 46.90 | 45.70 | 47.80 | 0.00 | - | 3 | 2 | 22.79% |
| JPM241220P00250000 | 2024-06-06 2:49PM EDT | 250.00 | 53.00 | 55.50 | 58.80 | 0.00 | - | - | 0 | 29.44% |
| JPM241220P00260000 | 2024-06-13 2:12PM EDT | 260.00 | 66.70 | 65.45 | 68.80 | 0.00 | - | 2 | 6 | 32.46% |
| JPM241220P00270000 | 2024-02-27 1:16PM EDT | 270.00 | 87.68 | 68.65 | 72.70 | 0.00 | - | - | 0 | 0.00% |
© 2024 Yahoo. Todos los derechos reservados.