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
61.944,41 -375,20 (-0,60%)
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 comprapara19 de diciembre 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| JPM251219C00065000 | 2024-05-21 2:54PM EDT | 65.00 | 134.03 | 126.50 | 131.50 | 0.00 | - | 2 | 7 | 61.61% |
| JPM251219C00070000 | 2024-03-20 10:38AM EDT | 70.00 | 125.20 | 114.00 | 119.00 | 0.00 | - | 50 | 1 | 0.00% |
| JPM251219C00075000 | 2024-02-06 4:17PM EDT | 75.00 | 98.97 | 111.00 | 115.45 | 0.00 | - | 2 | 92 | 0.00% |
| JPM251219C00080000 | 2024-05-31 10:14AM EDT | 80.00 | 119.00 | 112.00 | 116.50 | 0.00 | - | 1 | 107 | 50.99% |
| JPM251219C00085000 | 2023-12-28 10:30AM EDT | 85.00 | 83.95 | 86.55 | 91.00 | 0.00 | - | 200 | 196 | 0.00% |
| JPM251219C00090000 | 2024-04-23 10:43AM EDT | 90.00 | 103.25 | 0.00 | 0.00 | 0.00 | - | 1 | 11 | 0.00% |
| JPM251219C00095000 | 2023-07-14 2:20PM EDT | 95.00 | 60.37 | 63.30 | 67.40 | 0.00 | - | 2 | 5 | 0.00% |
| JPM251219C00100000 | 2024-06-07 9:36AM EDT | 100.00 | 100.00 | 93.00 | 98.00 | 0.00 | - | 2 | 31 | 44.82% |
| JPM251219C00105000 | 2024-06-13 12:58PM EDT | 105.00 | 90.00 | 88.50 | 93.50 | 0.00 | - | 24 | 77 | 43.57% |
| JPM251219C00110000 | 2024-02-02 3:52PM EDT | 110.00 | 70.50 | 77.65 | 81.00 | 0.00 | - | 1 | 194 | 0.00% |
| JPM251219C00115000 | 2024-02-09 3:59PM EDT | 115.00 | 65.23 | 77.25 | 79.90 | 0.00 | - | 7 | 76 | 26.42% |
| JPM251219C00120000 | 2024-05-08 10:50AM EDT | 120.00 | 78.02 | 81.50 | 86.25 | 0.00 | - | 1 | 108 | 52.00% |
| JPM251219C00125000 | 2024-06-11 3:09PM EDT | 125.00 | 74.80 | 71.20 | 74.60 | 0.00 | - | 1 | 186 | 36.07% |
| JPM251219C00130000 | 2024-06-07 2:43PM EDT | 130.00 | 75.38 | 68.45 | 71.85 | 0.00 | - | 1 | 3,833 | 38.14% |
| JPM251219C00135000 | 2024-06-12 3:52PM EDT | 135.00 | 63.79 | 64.25 | 67.40 | 0.00 | - | 5 | 200 | 36.62% |
| JPM251219C00140000 | 2024-05-03 3:02PM EDT | 140.00 | 59.50 | 69.45 | 73.00 | 0.00 | - | 1 | 449 | 50.73% |
| JPM251219C00145000 | 2024-06-13 10:46AM EDT | 145.00 | 55.85 | 56.40 | 58.40 | 0.00 | - | 1 | 422 | 33.34% |
| JPM251219C00150000 | 2024-05-30 11:55AM EDT | 150.00 | 58.10 | 52.30 | 54.10 | 0.00 | - | 2 | 497 | 31.98% |
| JPM251219C00155000 | 2024-06-12 11:44AM EDT | 155.00 | 48.45 | 48.85 | 50.45 | 0.00 | - | 1 | 220 | 31.48% |
| JPM251219C00160000 | 2024-06-11 3:55PM EDT | 160.00 | 46.45 | 45.10 | 46.45 | 0.00 | - | 1 | 525 | 30.37% |
| JPM251219C00165000 | 2024-06-05 2:24PM EDT | 165.00 | 45.87 | 42.15 | 43.10 | 0.00 | - | 1 | 448 | 30.00% |
| JPM251219C00170000 | 2024-05-30 9:43AM EDT | 170.00 | 43.89 | 38.75 | 39.60 | 0.00 | - | 1 | 456 | 29.29% |
| JPM251219C00175000 | 2024-05-30 9:43AM EDT | 175.00 | 40.63 | 35.50 | 36.80 | 0.00 | - | 1 | 386 | 29.27% |
| JPM251219C00180000 | 2024-06-12 3:34PM EDT | 180.00 | 31.00 | 31.90 | 33.45 | 0.00 | - | 40 | 260 | 28.45% |
| JPM251219C00185000 | 2024-06-14 11:08AM EDT | 185.00 | 29.50 | 28.35 | 30.10 | +0.42 | +1.44% | 1 | 182 | 27.51% |
| JPM251219C00190000 | 2024-06-13 11:16AM EDT | 190.00 | 25.93 | 26.55 | 27.75 | 0.00 | - | 3 | 164 | 27.52% |
| JPM251219C00195000 | 2024-06-13 2:38PM EDT | 195.00 | 24.20 | 23.90 | 25.75 | 0.00 | - | 160 | 349 | 27.73% |
| JPM251219C00200000 | 2024-05-30 10:17AM EDT | 200.00 | 25.70 | 20.65 | 21.75 | 0.00 | - | 11 | 534 | 25.68% |
| JPM251219C00210000 | 2024-06-14 11:30AM EDT | 210.00 | 17.55 | 16.85 | 18.05 | +0.55 | +3.24% | 2 | 548 | 25.67% |
| JPM251219C00220000 | 2024-06-13 3:00PM EDT | 220.00 | 13.30 | 12.30 | 13.55 | 0.00 | - | 13 | 4,994 | 24.18% |
| JPM251219C00230000 | 2024-06-13 2:21PM EDT | 230.00 | 10.23 | 10.05 | 10.80 | 0.00 | - | 5 | 712 | 23.99% |
| JPM251219C00240000 | 2024-06-12 3:06PM EDT | 240.00 | 7.19 | 7.50 | 8.05 | 0.00 | - | 6 | 662 | 23.20% |
| JPM251219C00250000 | 2024-06-06 10:45AM EDT | 250.00 | 6.75 | 5.55 | 6.10 | 0.00 | - | 7 | 140 | 22.82% |
| JPM251219C00260000 | 2024-04-23 11:46AM EDT | 260.00 | 4.75 | 0.00 | 0.00 | 0.00 | - | 1 | 115 | 6.25% |
| JPM251219C00270000 | 2024-05-22 11:19AM EDT | 270.00 | 4.60 | 3.00 | 3.45 | 0.00 | - | 7 | 41 | 22.31% |
| JPM251219C00280000 | 2024-05-22 12:25PM EDT | 280.00 | 3.45 | 2.16 | 2.56 | 0.00 | - | 3 | 39 | 22.10% |
| JPM251219C00290000 | 2024-06-12 9:40AM EDT | 290.00 | 1.80 | 1.68 | 1.92 | 0.00 | - | 4 | 33 | 22.00% |
| JPM251219C00300000 | 2024-06-12 10:54AM EDT | 300.00 | 1.32 | 1.10 | 1.51 | 0.00 | - | - | 1 | 22.16% |
Opciones de ventapara19 de diciembre 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| JPM251219P00065000 | 2024-05-17 3:58PM EDT | 65.00 | 0.23 | 0.11 | 1.90 | 0.00 | - | 1 | 199 | 56.78% |
| JPM251219P00070000 | 2024-05-23 1:29PM EDT | 70.00 | 0.40 | 0.00 | 0.55 | 0.00 | - | 1 | 348 | 42.14% |
| JPM251219P00075000 | 2024-06-11 9:35AM EDT | 75.00 | 0.42 | 0.29 | 0.58 | 0.00 | - | 210 | 360 | 39.82% |
| JPM251219P00080000 | 2024-06-11 10:45AM EDT | 80.00 | 0.50 | 0.38 | 0.68 | 0.00 | - | 61 | 227 | 38.36% |
| JPM251219P00085000 | 2024-06-11 11:34AM EDT | 85.00 | 0.64 | 0.44 | 0.79 | 0.00 | - | 484 | 175 | 36.94% |
| JPM251219P00090000 | 2024-06-11 1:13PM EDT | 90.00 | 0.72 | 0.61 | 0.93 | 0.00 | - | 160 | 590 | 35.69% |
| JPM251219P00095000 | 2024-06-12 3:18PM EDT | 95.00 | 0.89 | 0.75 | 1.09 | 0.00 | - | 80 | 201 | 34.50% |
| JPM251219P00100000 | 2024-06-12 1:13PM EDT | 100.00 | 0.99 | 0.91 | 1.25 | 0.00 | - | 12 | 225 | 33.23% |
| JPM251219P00105000 | 2024-06-13 10:44AM EDT | 105.00 | 1.20 | 1.12 | 1.45 | 0.00 | - | 1 | 164 | 32.12% |
| JPM251219P00110000 | 2024-05-16 11:45AM EDT | 110.00 | 1.26 | 1.33 | 1.77 | 0.00 | - | 1 | 359 | 31.42% |
| JPM251219P00115000 | 2024-05-07 2:45PM EDT | 115.00 | 1.87 | 1.46 | 1.85 | 0.00 | - | 1 | 302 | 29.66% |
| JPM251219P00120000 | 2024-05-31 10:23AM EDT | 120.00 | 1.92 | 1.92 | 2.33 | 0.00 | - | 2 | 949 | 29.32% |
| JPM251219P00125000 | 2024-05-23 2:44PM EDT | 125.00 | 2.40 | 2.28 | 2.73 | 0.00 | - | 1 | 758 | 28.49% |
| JPM251219P00130000 | 2024-06-11 1:20PM EDT | 130.00 | 2.86 | 2.71 | 3.10 | 0.00 | - | 1 | 1,278 | 27.47% |
| JPM251219P00135000 | 2024-06-03 12:41PM EDT | 135.00 | 3.13 | 3.10 | 3.75 | 0.00 | - | 2 | 683 | 27.02% |
| JPM251219P00140000 | 2024-06-13 10:01AM EDT | 140.00 | 4.10 | 3.90 | 4.15 | 0.00 | - | 14 | 1,484 | 25.85% |
| JPM251219P00145000 | 2024-06-11 9:33AM EDT | 145.00 | 4.41 | 4.40 | 5.00 | 0.00 | - | 1 | 2,964 | 25.48% |
| JPM251219P00150000 | 2024-06-11 1:20PM EDT | 150.00 | 5.35 | 5.25 | 5.75 | 0.00 | - | 4 | 936 | 24.73% |
| JPM251219P00155000 | 2024-05-17 12:53PM EDT | 155.00 | 5.46 | 6.00 | 6.70 | 0.00 | - | 2 | 424 | 24.16% |
| JPM251219P00160000 | 2024-05-31 11:22AM EDT | 160.00 | 6.55 | 7.00 | 7.65 | 0.00 | - | 43 | 1,099 | 23.42% |
| JPM251219P00165000 | 2024-05-31 3:34PM EDT | 165.00 | 7.21 | 8.35 | 8.75 | 0.00 | - | 55 | 559 | 22.75% |
| JPM251219P00170000 | 2024-06-14 1:16PM EDT | 170.00 | 9.74 | 8.90 | 10.75 | +0.24 | +2.53% | 6 | 358 | 23.05% |
| JPM251219P00175000 | 2024-06-06 11:47AM EDT | 175.00 | 10.35 | 10.35 | 11.35 | 0.00 | - | 28 | 248 | 21.41% |
| JPM251219P00180000 | 2024-06-12 3:17PM EDT | 180.00 | 13.15 | 12.30 | 12.95 | 0.00 | - | 16 | 159 | 20.84% |
| JPM251219P00185000 | 2024-06-12 3:18PM EDT | 185.00 | 14.85 | 13.65 | 15.50 | 0.00 | - | 24 | 249 | 21.13% |
| JPM251219P00190000 | 2024-06-12 3:29PM EDT | 190.00 | 17.15 | 15.60 | 16.60 | 0.00 | - | 39 | 254 | 19.62% |
| JPM251219P00195000 | 2024-06-13 11:43AM EDT | 195.00 | 19.00 | 18.20 | 19.40 | 0.00 | - | 4 | 286 | 19.74% |
| JPM251219P00200000 | 2024-06-13 12:02PM EDT | 200.00 | 21.50 | 20.60 | 21.75 | 0.00 | - | 28 | 729 | 19.17% |
| JPM251219P00210000 | 2024-06-12 1:32PM EDT | 210.00 | 26.15 | 25.75 | 26.35 | 0.00 | - | 1 | 522 | 17.24% |
| JPM251219P00270000 | 2024-06-12 2:21PM EDT | 270.00 | 77.15 | 74.00 | 79.00 | 0.00 | - | - | 1 | 21.09% |
| JPM251219P00290000 | 2024-06-13 11:28AM EDT | 290.00 | 97.17 | 94.00 | 98.90 | 0.00 | - | 2 | 2 | 23.93% |
| JPM251219P00300000 | 2024-06-13 9:55AM EDT | 300.00 | 107.75 | 104.00 | 109.00 | 0.00 | - | 8 | 8 | 25.56% |
© 2024 Yahoo. Todos los derechos reservados.