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
61.759,62 -767,01 (-1,23%)
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 comprapara20 de junio 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| JPM250620C00070000 | 2024-05-21 3:49PM EDT | 70.00 | 129.97 | 121.50 | 126.50 | 0.00 | - | 1 | 1 | 70.58% |
| JPM250620C00080000 | 2024-04-26 3:46PM EDT | 80.00 | 114.53 | 119.00 | 123.50 | 0.00 | - | 1 | 3 | 83.44% |
| JPM250620C00085000 | 2023-08-29 3:37PM EDT | 85.00 | 67.00 | 64.60 | 66.45 | 0.00 | - | - | 1 | 0.00% |
| JPM250620C00090000 | 2024-05-30 10:22AM EDT | 90.00 | 110.28 | 102.05 | 107.00 | 0.00 | - | 10 | 3 | 57.45% |
| JPM250620C00095000 | 2023-12-21 12:07PM EDT | 95.00 | 74.15 | 75.50 | 80.50 | 0.00 | - | - | 0 | 0.00% |
| JPM250620C00100000 | 2024-05-10 10:01AM EDT | 100.00 | 99.12 | 99.10 | 103.50 | 0.00 | - | 5 | 6 | 65.93% |
| JPM250620C00105000 | 2023-12-21 12:24PM EDT | 105.00 | 65.35 | 67.70 | 70.50 | 0.00 | - | 2 | 1 | 0.00% |
| JPM250620C00110000 | 2024-02-22 11:10AM EDT | 110.00 | 75.91 | 87.15 | 91.00 | 0.00 | - | 20 | 28 | 51.83% |
| JPM250620C00115000 | 2024-03-15 1:16PM EDT | 115.00 | 78.44 | 71.25 | 74.10 | 0.00 | - | 13 | 101 | 0.00% |
| JPM250620C00120000 | 2024-06-06 11:41AM EDT | 120.00 | 80.20 | 74.00 | 79.00 | 0.00 | - | 10 | 3 | 45.36% |
| JPM250620C00125000 | 2024-02-15 10:52AM EDT | 125.00 | 59.05 | 68.50 | 72.50 | 0.00 | - | 3 | 14 | 38.03% |
| JPM250620C00130000 | 2024-05-16 12:46PM EDT | 130.00 | 78.64 | 66.55 | 69.70 | 0.00 | - | 1 | 15 | 41.39% |
| JPM250620C00135000 | 2024-05-21 2:47PM EDT | 135.00 | 68.36 | 62.35 | 63.65 | 0.00 | - | 1 | 158 | 35.95% |
| JPM250620C00140000 | 2024-06-06 10:27AM EDT | 140.00 | 62.23 | 58.05 | 60.65 | 0.00 | - | 5 | 122 | 37.95% |
| JPM250620C00145000 | 2024-06-05 10:05AM EDT | 145.00 | 59.28 | 54.20 | 56.35 | 0.00 | - | 1 | 272 | 36.63% |
| JPM250620C00150000 | 2024-06-14 2:22PM EDT | 150.00 | 49.79 | 49.50 | 52.60 | +0.29 | +0.59% | 5 | 364 | 36.25% |
| JPM250620C00155000 | 2024-05-17 2:11PM EDT | 155.00 | 56.50 | 46.00 | 46.80 | 0.00 | - | 5 | 243 | 31.95% |
| JPM250620C00160000 | 2024-05-30 9:42AM EDT | 160.00 | 47.28 | 41.75 | 44.05 | 0.00 | - | 1 | 397 | 33.10% |
| JPM250620C00165000 | 2024-06-13 10:10AM EDT | 165.00 | 37.37 | 38.20 | 40.60 | 0.00 | - | 1 | 375 | 32.71% |
| JPM250620C00170000 | 2024-06-14 10:44AM EDT | 170.00 | 34.25 | 33.80 | 36.55 | -0.75 | -2.14% | 2 | 2,886 | 31.20% |
| JPM250620C00175000 | 2024-06-06 12:17PM EDT | 175.00 | 33.08 | 30.30 | 32.30 | 0.00 | - | 10 | 630 | 29.28% |
| JPM250620C00180000 | 2024-06-14 11:12AM EDT | 180.00 | 28.00 | 26.85 | 28.10 | -0.15 | -0.53% | 2 | 2,996 | 27.33% |
| JPM250620C00185000 | 2024-06-13 1:08PM EDT | 185.00 | 24.30 | 23.55 | 25.70 | 0.00 | - | 2 | 697 | 27.67% |
| JPM250620C00190000 | 2024-06-13 2:01PM EDT | 190.00 | 21.45 | 21.00 | 22.80 | 0.00 | - | 1 | 549 | 27.09% |
| JPM250620C00195000 | 2024-06-12 3:23PM EDT | 195.00 | 17.90 | 18.20 | 19.30 | 0.00 | - | 17 | 365 | 25.52% |
| JPM250620C00200000 | 2024-06-13 3:12PM EDT | 200.00 | 16.65 | 15.85 | 16.65 | 0.00 | - | 41 | 727 | 24.81% |
| JPM250620C00210000 | 2024-06-13 12:16PM EDT | 210.00 | 11.65 | 12.00 | 12.30 | 0.00 | - | 2 | 1,684 | 23.87% |
| JPM250620C00220000 | 2024-06-13 3:24PM EDT | 220.00 | 8.80 | 8.55 | 8.90 | 0.00 | - | 4 | 1,959 | 23.19% |
| JPM250620C00230000 | 2024-06-12 3:44PM EDT | 230.00 | 5.55 | 6.00 | 6.30 | 0.00 | - | 12 | 1,818 | 22.65% |
| JPM250620C00240000 | 2024-06-14 11:22AM EDT | 240.00 | 4.13 | 4.05 | 4.35 | +0.27 | +6.99% | 8 | 343 | 22.18% |
| JPM250620C00250000 | 2024-06-14 1:05PM EDT | 250.00 | 2.98 | 2.79 | 3.00 | +0.13 | +4.56% | 1 | 669 | 21.93% |
| JPM250620C00260000 | 2024-06-14 1:33PM EDT | 260.00 | 1.99 | 1.90 | 2.05 | -0.01 | -0.50% | 6 | 343 | 21.75% |
| JPM250620C00270000 | 2024-06-11 1:46PM EDT | 270.00 | 1.45 | 1.20 | 1.40 | 0.00 | - | 2 | 615 | 21.67% |
| JPM250620C00280000 | 2024-06-12 3:58PM EDT | 280.00 | 0.87 | 0.80 | 1.02 | 0.00 | - | 2 | 139 | 21.92% |
| JPM250620C00290000 | 2024-06-13 3:31PM EDT | 290.00 | 0.69 | 0.53 | 0.77 | 0.00 | - | 2 | 124 | 22.29% |
| JPM250620C00300000 | 2024-06-13 1:15PM EDT | 300.00 | 0.51 | 0.36 | 0.59 | 0.00 | - | 2 | 10 | 22.68% |
Opciones de ventapara20 de junio 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| JPM250620P00070000 | 2024-06-12 3:51PM EDT | 70.00 | 0.12 | 0.11 | 2.26 | 0.00 | - | 20 | 52 | 58.95% |
| JPM250620P00075000 | 2024-05-29 9:39AM EDT | 75.00 | 0.23 | 0.00 | 2.29 | 0.00 | - | 14 | 35 | 54.93% |
| JPM250620P00080000 | 2024-05-06 9:30AM EDT | 80.00 | 0.50 | 0.00 | 0.00 | 0.00 | - | 10 | 27 | 12.50% |
| JPM250620P00085000 | 2024-04-18 10:30AM EDT | 85.00 | 0.48 | 0.00 | 2.38 | 0.00 | - | 2 | 59 | 56.69% |
| JPM250620P00090000 | 2024-06-10 3:07PM EDT | 90.00 | 0.25 | 0.26 | 0.50 | 0.00 | - | 1 | 44 | 39.06% |
| JPM250620P00095000 | 2024-06-10 3:06PM EDT | 95.00 | 0.32 | 0.34 | 0.58 | 0.00 | - | 1 | 192 | 37.50% |
| JPM250620P00100000 | 2024-06-10 3:06PM EDT | 100.00 | 0.39 | 0.43 | 0.67 | 0.00 | - | 1 | 266 | 35.99% |
| JPM250620P00105000 | 2024-04-19 1:05PM EDT | 105.00 | 1.03 | 0.01 | 2.69 | 0.00 | - | 1 | 60 | 45.42% |
| JPM250620P00110000 | 2024-06-12 9:33AM EDT | 110.00 | 0.70 | 0.66 | 0.88 | 0.00 | - | 10 | 125 | 33.05% |
| JPM250620P00115000 | 2024-05-10 10:33AM EDT | 115.00 | 1.13 | 0.65 | 0.88 | 0.00 | - | 5 | 444 | 30.80% |
| JPM250620P00120000 | 2024-05-29 3:33PM EDT | 120.00 | 1.05 | 0.98 | 1.26 | 0.00 | - | 10 | 1,358 | 30.88% |
| JPM250620P00125000 | 2024-06-12 11:52AM EDT | 125.00 | 1.35 | 1.20 | 1.45 | 0.00 | - | 2 | 561 | 29.61% |
| JPM250620P00130000 | 2024-06-11 12:18PM EDT | 130.00 | 1.55 | 1.48 | 1.85 | 0.00 | - | 1 | 657 | 29.11% |
| JPM250620P00135000 | 2024-05-31 10:50AM EDT | 135.00 | 1.74 | 1.79 | 1.98 | 0.00 | - | 11 | 1,406 | 27.39% |
| JPM250620P00140000 | 2024-06-13 10:14AM EDT | 140.00 | 2.50 | 2.06 | 2.54 | 0.00 | - | 4 | 747 | 27.04% |
| JPM250620P00145000 | 2024-06-14 3:58PM EDT | 145.00 | 2.77 | 2.62 | 2.99 | +0.49 | +21.49% | 206 | 669 | 26.09% |
| JPM250620P00150000 | 2024-06-14 3:23PM EDT | 150.00 | 3.37 | 3.25 | 3.50 | +0.08 | +2.43% | 7 | 2,722 | 25.12% |
| JPM250620P00155000 | 2024-06-12 2:52PM EDT | 155.00 | 4.15 | 3.90 | 4.20 | 0.00 | - | 1 | 585 | 24.40% |
| JPM250620P00160000 | 2024-06-12 10:13AM EDT | 160.00 | 4.89 | 4.70 | 5.10 | 0.00 | - | 2 | 372 | 23.86% |
| JPM250620P00165000 | 2024-05-24 3:02PM EDT | 165.00 | 4.85 | 5.35 | 6.00 | 0.00 | - | 11 | 1,290 | 23.07% |
| JPM250620P00170000 | 2024-06-13 10:53AM EDT | 170.00 | 7.05 | 6.65 | 7.50 | 0.00 | - | 1 | 6,341 | 23.03% |
| JPM250620P00175000 | 2024-06-14 3:58PM EDT | 175.00 | 8.15 | 7.85 | 8.65 | -0.25 | -2.98% | 39 | 634 | 22.13% |
| JPM250620P00180000 | 2024-06-12 3:32PM EDT | 180.00 | 10.00 | 9.35 | 10.20 | 0.00 | - | 27 | 3,022 | 21.57% |
| JPM250620P00185000 | 2024-06-14 3:23PM EDT | 185.00 | 11.30 | 10.95 | 11.85 | -0.20 | -1.74% | 4 | 1,456 | 20.87% |
| JPM250620P00190000 | 2024-06-13 2:49PM EDT | 190.00 | 12.84 | 12.90 | 13.65 | 0.00 | - | 31 | 353 | 20.09% |
| JPM250620P00195000 | 2024-06-13 2:49PM EDT | 195.00 | 14.91 | 14.50 | 15.70 | 0.00 | - | 75 | 580 | 19.33% |
| JPM250620P00200000 | 2024-06-13 11:47AM EDT | 200.00 | 17.90 | 17.25 | 17.75 | 0.00 | - | 2 | 1,125 | 18.26% |
| JPM250620P00210000 | 2024-05-20 11:44AM EDT | 210.00 | 17.90 | 22.95 | 23.65 | 0.00 | - | 18 | 263 | 17.39% |
| JPM250620P00220000 | 2024-05-21 12:44PM EDT | 220.00 | 27.17 | 28.70 | 30.50 | 0.00 | - | 10 | 17 | 16.34% |
| JPM250620P00230000 | 2024-06-12 2:43PM EDT | 230.00 | 39.00 | 37.25 | 40.10 | 0.00 | - | 20 | 20 | 18.66% |
| JPM250620P00240000 | 2024-05-17 3:32PM EDT | 240.00 | 37.00 | 44.60 | 49.40 | 0.00 | - | 3 | 3 | 19.98% |
| JPM250620P00250000 | 2024-06-07 1:03PM EDT | 250.00 | 48.15 | 54.00 | 59.00 | 0.00 | - | 20 | 10 | 21.50% |
| JPM250620P00270000 | 2024-06-12 2:21PM EDT | 270.00 | 77.30 | 74.00 | 78.85 | 0.00 | - | - | 1 | 25.34% |
| JPM250620P00280000 | 2024-06-07 1:59PM EDT | 280.00 | 79.50 | 84.00 | 89.00 | 0.00 | - | 2 | 0 | 27.64% |
© 2024 Yahoo. Todos los derechos reservados.