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
62.285,26 +336,88 (+0,54%)
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 comprapara17 de enero de 2025
| 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| JPM250117C00055000 | 2024-05-21 1:40PM EDT | 55.00 | 143.50 | 146.20 | 149.40 | 0.00 | - | 2 | 31 | 69.14% |
| JPM250117C00060000 | 2024-04-03 2:14PM EDT | 60.00 | 138.85 | 129.00 | 133.10 | 0.00 | - | 25 | 5 | 0.00% |
| JPM250117C00065000 | 2024-05-14 10:36AM EDT | 65.00 | 134.46 | 136.25 | 139.45 | 0.00 | - | 2 | 4 | 62.70% |
| JPM250117C00070000 | 2024-02-12 3:37PM EDT | 70.00 | 106.71 | 119.55 | 123.50 | 0.00 | - | 4 | 27 | 0.00% |
| JPM250117C00075000 | 2024-03-06 4:07PM EDT | 75.00 | 114.98 | 121.85 | 125.65 | 0.00 | - | 1 | 29 | 0.00% |
| JPM250117C00080000 | 2024-05-23 10:40AM EDT | 80.00 | 118.00 | 121.40 | 124.60 | 0.00 | - | 1 | 38 | 55.81% |
| JPM250117C00085000 | 2024-01-03 12:08PM EDT | 85.00 | 86.75 | 89.60 | 92.75 | 0.00 | - | 67 | 317 | 0.00% |
| JPM250117C00090000 | 2024-04-03 3:36PM EDT | 90.00 | 108.69 | 99.40 | 102.40 | 0.00 | - | 19 | 164 | 0.00% |
| JPM250117C00095000 | 2024-05-08 2:14PM EDT | 95.00 | 100.94 | 107.00 | 110.15 | 0.00 | - | 3 | 31 | 54.25% |
| JPM250117C00100000 | 2024-05-20 2:56PM EDT | 100.00 | 97.80 | 102.15 | 105.35 | 0.00 | - | 1 | 570 | 52.69% |
| JPM250117C00105000 | 2024-05-31 11:12AM EDT | 105.00 | 95.70 | 97.35 | 100.55 | +4.44 | +4.87% | 1 | 569 | 51.18% |
| JPM250117C00110000 | 2024-05-29 10:43AM EDT | 110.00 | 90.20 | 92.55 | 95.75 | 0.00 | - | 8 | 328 | 58.97% |
| JPM250117C00115000 | 2024-05-06 10:09AM EDT | 115.00 | 78.40 | 87.75 | 91.00 | 0.00 | - | 32 | 1,951 | 56.62% |
| JPM250117C00120000 | 2024-05-23 3:46PM EDT | 120.00 | 79.20 | 83.00 | 86.20 | 0.00 | - | 46 | 3,300 | 54.04% |
| JPM250117C00125000 | 2024-05-28 3:32PM EDT | 125.00 | 76.80 | 78.20 | 81.45 | 0.00 | - | 10 | 474 | 51.70% |
| JPM250117C00130000 | 2024-05-17 3:33PM EDT | 130.00 | 77.49 | 73.45 | 76.75 | 0.00 | - | 1 | 3,921 | 49.54% |
| JPM250117C00135000 | 2024-05-29 2:41PM EDT | 135.00 | 66.40 | 68.75 | 72.05 | 0.00 | - | 1 | 1,364 | 47.35% |
| JPM250117C00140000 | 2024-05-28 3:32PM EDT | 140.00 | 62.75 | 64.05 | 66.95 | 0.00 | - | 10 | 3,035 | 43.83% |
| JPM250117C00145000 | 2024-05-16 3:11PM EDT | 145.00 | 61.86 | 59.40 | 62.30 | 0.00 | - | 14 | 2,326 | 41.83% |
| JPM250117C00150000 | 2024-05-30 10:57AM EDT | 150.00 | 53.36 | 56.50 | 57.65 | 0.00 | - | 2 | 2,750 | 39.79% |
| JPM250117C00155000 | 2024-05-31 9:58AM EDT | 155.00 | 49.05 | 50.90 | 52.90 | -0.07 | -0.14% | 1 | 2,933 | 37.42% |
| JPM250117C00160000 | 2024-05-28 3:06PM EDT | 160.00 | 44.72 | 46.45 | 48.45 | 0.00 | - | 1 | 4,844 | 35.79% |
| JPM250117C00165000 | 2024-05-31 10:18AM EDT | 165.00 | 39.40 | 42.00 | 43.95 | -0.43 | -1.08% | 1 | 2,883 | 33.92% |
| JPM250117C00170000 | 2024-05-31 3:56PM EDT | 170.00 | 39.15 | 38.70 | 39.75 | +3.05 | +8.45% | 4 | 4,177 | 32.59% |
| JPM250117C00175000 | 2024-05-30 3:50PM EDT | 175.00 | 35.04 | 34.60 | 35.60 | +3.39 | +10.71% | 1 | 3,981 | 31.18% |
| JPM250117C00180000 | 2024-05-31 3:33PM EDT | 180.00 | 29.95 | 30.60 | 31.45 | +2.00 | +7.16% | 11 | 3,349 | 29.58% |
| JPM250117C00185000 | 2024-05-31 1:49PM EDT | 185.00 | 24.90 | 26.70 | 27.65 | +0.45 | +1.84% | 5 | 3,909 | 28.41% |
| JPM250117C00190000 | 2024-05-31 3:57PM EDT | 190.00 | 23.75 | 23.10 | 24.00 | +3.20 | +15.57% | 23 | 2,538 | 27.24% |
| JPM250117C00195000 | 2024-05-31 3:56PM EDT | 195.00 | 20.23 | 20.05 | 20.70 | +2.11 | +11.64% | 49 | 2,908 | 26.36% |
| JPM250117C00200000 | 2024-05-31 3:55PM EDT | 200.00 | 17.00 | 16.80 | 17.60 | +2.60 | +18.06% | 57 | 4,501 | 25.47% |
| JPM250117C00205000 | 2024-05-31 3:07PM EDT | 205.00 | 13.75 | 13.90 | 14.85 | +1.75 | +14.58% | 18 | 130 | 24.78% |
| JPM250117C00210000 | 2024-05-31 2:38PM EDT | 210.00 | 11.65 | 11.80 | 12.00 | +1.44 | +14.10% | 22 | 4,605 | 23.56% |
| JPM250117C00215000 | 2024-05-31 3:27PM EDT | 215.00 | 9.20 | 9.65 | 9.85 | +0.85 | +10.18% | 59 | 123 | 23.03% |
| JPM250117C00220000 | 2024-05-31 3:55PM EDT | 220.00 | 7.90 | 7.75 | 8.00 | +1.30 | +19.70% | 28 | 5,126 | 22.59% |
| JPM250117C00225000 | 2024-05-31 3:20PM EDT | 225.00 | 6.00 | 6.20 | 6.45 | +1.05 | +21.21% | 40 | 34 | 22.25% |
| JPM250117C00230000 | 2024-05-31 9:36AM EDT | 230.00 | 4.69 | 4.90 | 5.15 | +0.74 | +18.73% | 26 | 2,752 | 21.95% |
| JPM250117C00240000 | 2024-05-31 2:38PM EDT | 240.00 | 3.15 | 3.00 | 3.20 | +0.67 | +27.02% | 6 | 1,741 | 21.50% |
| JPM250117C00250000 | 2024-05-31 2:42PM EDT | 250.00 | 1.75 | 1.82 | 1.96 | +0.32 | +22.38% | 20 | 874 | 21.28% |
| JPM250117C00260000 | 2024-05-24 10:15AM EDT | 260.00 | 0.94 | 1.08 | 1.21 | 0.00 | - | 1 | 435 | 21.28% |
| JPM250117C00270000 | 2024-05-22 1:45PM EDT | 270.00 | 0.66 | 0.66 | 0.75 | 0.00 | - | 6 | 343 | 21.39% |
| JPM250117C00280000 | 2024-05-31 1:39PM EDT | 280.00 | 0.32 | 0.40 | 0.48 | -0.06 | -15.79% | 1 | 579 | 21.66% |
| JPM250117C00290000 | 2024-05-29 11:35AM EDT | 290.00 | 0.23 | 0.24 | 0.32 | 0.00 | - | 1 | 357 | 22.05% |
| JPM250117C00300000 | 2024-05-30 1:00PM EDT | 300.00 | 0.16 | 0.15 | 0.23 | 0.00 | - | 7 | 13 | 22.63% |
Opciones de ventapara17 de enero de 2025
| 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| JPM250117P00055000 | 2024-05-24 1:20PM EDT | 55.00 | 0.05 | 0.03 | 0.06 | -0.01 | -16.67% | 4 | 3,997 | 59.77% |
| JPM250117P00060000 | 2024-05-20 9:30AM EDT | 60.00 | 0.05 | 0.04 | 0.12 | 0.00 | - | 8 | 317 | 59.38% |
| JPM250117P00065000 | 2024-05-15 12:58PM EDT | 65.00 | 0.03 | 0.00 | 0.12 | 0.00 | - | 16 | 183 | 53.91% |
| JPM250117P00070000 | 2024-05-20 9:37AM EDT | 70.00 | 0.07 | 0.05 | 0.25 | 0.00 | - | 4 | 481 | 56.15% |
| JPM250117P00075000 | 2024-05-15 9:30AM EDT | 75.00 | 0.10 | 0.01 | 0.21 | 0.00 | - | 10 | 2,090 | 50.78% |
| JPM250117P00080000 | 2024-04-18 9:30AM EDT | 80.00 | 0.24 | 0.10 | 0.20 | 0.00 | - | 2 | 826 | 51.32% |
| JPM250117P00085000 | 2024-04-25 2:13PM EDT | 85.00 | 0.23 | 0.10 | 0.23 | 0.00 | - | 2 | 272 | 49.12% |
| JPM250117P00090000 | 2024-05-30 3:16PM EDT | 90.00 | 0.12 | 0.07 | 0.20 | 0.00 | - | 1 | 1,841 | 45.22% |
| JPM250117P00095000 | 2024-04-30 2:28PM EDT | 95.00 | 0.30 | 0.00 | 0.00 | 0.00 | - | 10 | 2,623 | 25.00% |
| JPM250117P00100000 | 2024-05-31 2:35PM EDT | 100.00 | 0.22 | 0.11 | 0.25 | +0.03 | +15.79% | 17 | 1,950 | 41.07% |
| JPM250117P00105000 | 2024-05-30 10:06AM EDT | 105.00 | 0.27 | 0.19 | 0.27 | 0.00 | - | 34 | 3,960 | 38.92% |
| JPM250117P00110000 | 2024-05-30 11:34AM EDT | 110.00 | 0.31 | 0.24 | 0.32 | 0.00 | - | 1 | 6,462 | 37.35% |
| JPM250117P00115000 | 2024-05-28 1:25PM EDT | 115.00 | 0.39 | 0.30 | 0.39 | 0.00 | - | 5 | 5,165 | 35.99% |
| JPM250117P00120000 | 2024-05-30 3:11PM EDT | 120.00 | 0.48 | 0.37 | 0.46 | 0.00 | - | 5 | 8,950 | 34.52% |
| JPM250117P00125000 | 2024-05-31 10:45AM EDT | 125.00 | 0.58 | 0.50 | 0.55 | 0.00 | - | 9 | 8,877 | 33.15% |
| JPM250117P00130000 | 2024-05-30 3:16PM EDT | 130.00 | 0.66 | 0.56 | 0.65 | -0.03 | -4.35% | 1 | 14,293 | 31.78% |
| JPM250117P00135000 | 2024-05-30 11:34AM EDT | 135.00 | 0.83 | 0.71 | 0.80 | 0.00 | - | 1 | 8,276 | 30.68% |
| JPM250117P00140000 | 2024-05-30 1:11PM EDT | 140.00 | 0.93 | 0.86 | 0.93 | -0.07 | -7.00% | 10 | 9,921 | 29.25% |
| JPM250117P00145000 | 2024-05-24 2:22PM EDT | 145.00 | 1.21 | 1.03 | 1.14 | 0.00 | - | 5 | 3,251 | 28.19% |
| JPM250117P00150000 | 2024-05-31 2:37PM EDT | 150.00 | 1.40 | 1.26 | 1.38 | -0.10 | -6.67% | 41 | 11,044 | 27.06% |
| JPM250117P00155000 | 2024-05-30 12:32PM EDT | 155.00 | 1.91 | 1.55 | 1.67 | 0.00 | - | 1 | 9,424 | 25.97% |
| JPM250117P00160000 | 2024-05-30 3:36PM EDT | 160.00 | 2.10 | 1.92 | 2.06 | -0.23 | -9.87% | 1 | 3,834 | 25.03% |
| JPM250117P00165000 | 2024-05-28 11:06AM EDT | 165.00 | 2.70 | 2.40 | 2.54 | -0.20 | -6.90% | 4 | 2,393 | 24.12% |
| JPM250117P00170000 | 2024-05-30 3:01PM EDT | 170.00 | 3.60 | 3.00 | 3.15 | +0.07 | +1.98% | 10 | 2,682 | 23.29% |
| JPM250117P00175000 | 2024-05-31 3:06PM EDT | 175.00 | 4.15 | 3.70 | 3.90 | -0.30 | -6.74% | 41 | 2,747 | 22.49% |
| JPM250117P00180000 | 2024-05-31 2:22PM EDT | 180.00 | 5.00 | 4.55 | 4.80 | -0.60 | -10.71% | 1 | 1,918 | 21.68% |
| JPM250117P00185000 | 2024-05-31 3:20PM EDT | 185.00 | 6.12 | 5.65 | 5.85 | -0.71 | -10.40% | 13 | 1,810 | 20.82% |
| JPM250117P00190000 | 2024-05-31 10:53AM EDT | 190.00 | 8.15 | 6.95 | 7.20 | +0.10 | +1.24% | 5 | 1,641 | 20.12% |
| JPM250117P00195000 | 2024-05-31 11:28AM EDT | 195.00 | 9.75 | 8.55 | 8.75 | -0.15 | -1.52% | 7 | 3,183 | 19.34% |
| JPM250117P00200000 | 2024-05-31 10:33AM EDT | 200.00 | 12.20 | 10.40 | 11.65 | +0.03 | +0.25% | 14 | 497 | 20.26% |
| JPM250117P00205000 | 2024-05-31 3:43PM EDT | 205.00 | 13.35 | 12.55 | 12.80 | -2.05 | -13.31% | 21 | 599 | 17.92% |
| JPM250117P00210000 | 2024-05-29 10:24AM EDT | 210.00 | 17.55 | 15.05 | 15.30 | 0.00 | - | 20 | 286 | 17.18% |
| JPM250117P00215000 | 2024-05-28 1:34PM EDT | 215.00 | 20.05 | 16.50 | 18.55 | 0.00 | - | 42 | 42 | 17.09% |
| JPM250117P00220000 | 2024-05-20 1:04PM EDT | 220.00 | 23.25 | 20.75 | 21.80 | 0.00 | - | 94 | 104 | 16.44% |
| JPM250117P00225000 | 2024-05-28 3:51PM EDT | 225.00 | 27.45 | 24.35 | 25.35 | 0.00 | - | 2 | 1 | 15.70% |
| JPM250117P00230000 | 2024-05-21 3:24PM EDT | 230.00 | 31.90 | 28.35 | 29.35 | 0.00 | - | 1 | 19 | 15.23% |
| JPM250117P00240000 | 2024-04-30 2:40PM EDT | 240.00 | 47.50 | 40.30 | 41.45 | 0.00 | - | 1 | 0 | 23.51% |
| JPM250117P00250000 | 2024-02-16 3:45PM EDT | 250.00 | 71.05 | 57.50 | 62.50 | 0.00 | - | 50 | 0 | 47.31% |
| JPM250117P00260000 | 2024-03-04 10:50AM EDT | 260.00 | 72.00 | 60.30 | 64.45 | 0.00 | - | 4 | 0 | 36.34% |
| JPM250117P00270000 | 2024-03-01 1:40PM EDT | 270.00 | 84.00 | 68.20 | 72.70 | 0.00 | - | 19 | 0 | 35.60% |
| JPM250117P00280000 | 2024-04-04 3:38PM EDT | 280.00 | 81.75 | 88.50 | 90.45 | 0.00 | - | 35 | 0 | 52.08% |
| JPM250117P00290000 | 2024-05-20 9:43AM EDT | 290.00 | 85.00 | 85.90 | 89.00 | 0.00 | - | 10 | 0 | 29.87% |
© 2024 Yahoo. Todos los derechos reservados.