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
61.886,95 +141,89 (+0,23%)
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 comprapara21 de marzo 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| JPM250321C00100000 | 2024-04-30 10:21AM EDT | 100.00 | 94.84 | 98.80 | 102.85 | 0.00 | - | 5 | 4 | 74.32% |
| JPM250321C00120000 | 2024-04-03 1:50PM EDT | 120.00 | 80.82 | 71.75 | 75.70 | 0.00 | - | 1 | 1 | 39.25% |
| JPM250321C00125000 | 2024-04-19 3:21PM EDT | 125.00 | 64.55 | 0.00 | 0.00 | 0.00 | - | 9 | 9 | 0.00% |
| JPM250321C00130000 | 2024-05-14 10:32AM EDT | 130.00 | 72.97 | 64.90 | 68.25 | 0.00 | - | 3 | 12 | 43.32% |
| JPM250321C00135000 | 2024-04-19 2:52PM EDT | 135.00 | 55.40 | 0.00 | 0.00 | 0.00 | - | 3 | 3 | 0.00% |
| JPM250321C00140000 | 2024-06-10 3:47PM EDT | 140.00 | 63.10 | 57.00 | 57.95 | 0.00 | - | 2 | 51 | 36.41% |
| JPM250321C00145000 | 2024-06-11 1:53PM EDT | 145.00 | 54.34 | 52.10 | 54.30 | 0.00 | - | 1 | 41 | 37.19% |
| JPM250321C00150000 | 2024-06-12 11:44AM EDT | 150.00 | 47.75 | 48.30 | 50.15 | 0.00 | - | 1 | 45 | 36.26% |
| JPM250321C00155000 | 2024-06-12 3:47PM EDT | 155.00 | 43.00 | 43.70 | 46.00 | 0.00 | - | 1 | 27 | 35.12% |
| JPM250321C00160000 | 2024-06-13 9:48AM EDT | 160.00 | 38.25 | 40.15 | 41.95 | 0.00 | - | 1 | 245 | 34.01% |
| JPM250321C00165000 | 2024-06-11 2:53PM EDT | 165.00 | 37.35 | 35.45 | 37.80 | 0.00 | - | 2 | 448 | 32.51% |
| JPM250321C00170000 | 2024-06-04 10:44AM EDT | 170.00 | 38.69 | 31.40 | 34.20 | 0.00 | - | 1 | 137 | 31.84% |
| JPM250321C00175000 | 2024-06-12 3:14PM EDT | 175.00 | 27.55 | 28.10 | 30.00 | 0.00 | - | 64 | 126 | 29.90% |
| JPM250321C00180000 | 2024-06-14 12:33PM EDT | 180.00 | 25.35 | 24.50 | 26.40 | +1.07 | +4.41% | 5 | 60 | 28.78% |
| JPM250321C00185000 | 2024-06-14 1:12PM EDT | 185.00 | 22.40 | 21.35 | 22.85 | +1.60 | +7.69% | 1 | 109 | 27.49% |
| JPM250321C00190000 | 2024-06-14 12:28PM EDT | 190.00 | 18.85 | 18.50 | 20.00 | 0.00 | - | 13 | 758 | 27.02% |
| JPM250321C00195000 | 2024-06-13 11:19AM EDT | 195.00 | 15.35 | 15.35 | 17.05 | 0.00 | - | 5 | 376 | 26.08% |
| JPM250321C00200000 | 2024-06-12 3:13PM EDT | 200.00 | 13.70 | 13.00 | 13.70 | +0.95 | +7.45% | 2 | 1,346 | 24.25% |
| JPM250321C00210000 | 2024-06-14 3:11PM EDT | 210.00 | 9.20 | 9.30 | 9.65 | +0.15 | +1.66% | 47 | 731 | 23.49% |
| JPM250321C00220000 | 2024-06-13 12:26PM EDT | 220.00 | 6.00 | 6.05 | 6.40 | 0.00 | - | 2 | 822 | 22.59% |
| JPM250321C00230000 | 2024-06-13 9:42AM EDT | 230.00 | 3.50 | 4.00 | 4.15 | 0.00 | - | 5 | 1,169 | 22.03% |
| JPM250321C00240000 | 2024-06-13 10:59AM EDT | 240.00 | 2.35 | 2.43 | 2.65 | 0.00 | - | 1 | 198 | 21.69% |
| JPM250321C00250000 | 2024-06-13 10:33AM EDT | 250.00 | 1.48 | 1.45 | 1.70 | 0.00 | - | 1 | 647 | 21.60% |
| JPM250321C00260000 | 2024-06-07 12:45PM EDT | 260.00 | 1.62 | 0.95 | 1.16 | 0.00 | - | 7 | 80 | 21.91% |
| JPM250321C00270000 | 2024-05-28 10:35AM EDT | 270.00 | 1.01 | 0.58 | 0.77 | 0.00 | - | 2 | 29 | 22.08% |
| JPM250321C00280000 | 2024-06-13 2:38PM EDT | 280.00 | 0.47 | 0.36 | 0.54 | 0.00 | - | 2 | 125 | 22.46% |
| JPM250321C00290000 | 2024-05-01 2:24PM EDT | 290.00 | 0.55 | 0.40 | 0.63 | 0.00 | - | 4 | 42 | 24.81% |
| JPM250321C00300000 | 2024-05-28 3:48PM EDT | 300.00 | 0.31 | 0.15 | 0.32 | 0.00 | - | 1 | 1 | 23.77% |
Opciones de ventapara21 de marzo 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| JPM250321P00095000 | 2024-06-12 3:55PM EDT | 95.00 | 0.21 | 0.15 | 0.38 | 0.00 | - | 10 | 15 | 40.36% |
| JPM250321P00100000 | 2024-06-12 3:56PM EDT | 100.00 | 0.22 | 0.23 | 0.43 | 0.00 | - | 10 | 92 | 38.48% |
| JPM250321P00105000 | 2024-06-03 2:13PM EDT | 105.00 | 0.35 | 0.27 | 0.51 | 0.00 | - | 1 | 4 | 36.96% |
| JPM250321P00110000 | 2024-04-12 11:45AM EDT | 110.00 | 1.00 | 0.30 | 0.84 | 0.00 | - | 3 | 16 | 37.76% |
| JPM250321P00115000 | 2024-06-11 10:05AM EDT | 115.00 | 0.55 | 0.45 | 0.71 | 0.00 | - | 15 | 51 | 34.07% |
| JPM250321P00120000 | 2024-06-12 10:01AM EDT | 120.00 | 0.70 | 0.57 | 0.84 | 0.00 | - | 5 | 53 | 32.72% |
| JPM250321P00125000 | 2024-05-31 3:25PM EDT | 125.00 | 0.75 | 0.72 | 0.99 | 0.00 | - | 3 | 68 | 31.38% |
| JPM250321P00130000 | 2024-06-11 1:17PM EDT | 130.00 | 1.00 | 0.95 | 1.15 | 0.00 | - | 5 | 69 | 29.99% |
| JPM250321P00135000 | 2024-06-14 1:49PM EDT | 135.00 | 1.27 | 1.14 | 1.38 | -0.08 | -5.93% | 1 | 71 | 28.85% |
| JPM250321P00140000 | 2024-06-12 3:30PM EDT | 140.00 | 1.65 | 1.47 | 1.59 | 0.00 | - | 4 | 103 | 27.44% |
| JPM250321P00145000 | 2024-06-05 2:29PM EDT | 145.00 | 1.78 | 1.75 | 2.02 | 0.00 | - | 30 | 472 | 26.77% |
| JPM250321P00150000 | 2024-06-13 10:13AM EDT | 150.00 | 2.38 | 2.25 | 2.39 | 0.00 | - | 18 | 712 | 25.61% |
| JPM250321P00155000 | 2024-06-13 10:01AM EDT | 155.00 | 2.94 | 2.41 | 2.92 | 0.00 | - | 25 | 274 | 24.73% |
| JPM250321P00160000 | 2024-06-11 10:03AM EDT | 160.00 | 3.41 | 3.35 | 3.65 | 0.00 | - | 4 | 448 | 24.10% |
| JPM250321P00165000 | 2024-06-12 1:16PM EDT | 165.00 | 4.30 | 4.20 | 4.45 | 0.00 | - | 1 | 685 | 23.31% |
| JPM250321P00170000 | 2024-06-14 2:55PM EDT | 170.00 | 5.30 | 5.15 | 5.40 | +0.10 | +1.92% | 1 | 283 | 22.53% |
| JPM250321P00175000 | 2024-06-14 9:33AM EDT | 175.00 | 6.72 | 6.00 | 6.45 | +0.55 | +8.91% | 3 | 416 | 21.61% |
| JPM250321P00180000 | 2024-06-12 3:50PM EDT | 180.00 | 8.11 | 7.25 | 7.80 | 0.00 | - | 10 | 1,342 | 20.90% |
| JPM250321P00185000 | 2024-06-12 11:52AM EDT | 185.00 | 9.60 | 9.20 | 9.40 | 0.00 | - | 40 | 397 | 20.22% |
| JPM250321P00190000 | 2024-06-13 9:39AM EDT | 190.00 | 12.00 | 10.95 | 11.65 | 0.00 | - | 2 | 283 | 20.14% |
| JPM250321P00195000 | 2024-06-11 9:35AM EDT | 195.00 | 13.00 | 13.10 | 13.75 | 0.00 | - | 3 | 2,331 | 19.40% |
| JPM250321P00200000 | 2024-06-12 11:08AM EDT | 200.00 | 15.96 | 15.55 | 16.30 | 0.00 | - | 3 | 65 | 18.90% |
| JPM250321P00210000 | 2024-05-22 11:10AM EDT | 210.00 | 18.35 | 20.55 | 22.00 | 0.00 | - | 1 | 109 | 17.39% |
| JPM250321P00220000 | 2024-05-17 3:26PM EDT | 220.00 | 21.30 | 27.75 | 29.80 | 0.00 | - | 4 | 41 | 17.49% |
| JPM250321P00230000 | 2024-04-04 11:38AM EDT | 230.00 | 33.05 | 37.85 | 41.90 | 0.00 | - | 2 | 0 | 25.02% |
| JPM250321P00240000 | 2024-06-06 2:26PM EDT | 240.00 | 43.76 | 45.05 | 48.95 | 0.00 | - | 30 | 13 | 21.94% |
| JPM250321P00250000 | 2024-06-06 11:24AM EDT | 250.00 | 53.05 | 54.90 | 58.75 | 0.00 | - | - | 1 | 24.11% |
| JPM250321P00260000 | 2024-06-10 9:53AM EDT | 260.00 | 59.80 | 64.85 | 68.65 | 0.00 | - | 2 | 74 | 26.30% |
| JPM250321P00280000 | 2024-04-18 11:53AM EDT | 280.00 | 97.51 | 73.10 | 77.25 | 0.00 | - | - | 0 | 0.00% |
© 2024 Yahoo. Todos los derechos reservados.