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
62.314,74 +650,80 (+1,06%)
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 comprapara16 de enero de 2026
| 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| JPM260116C00070000 | 2024-05-14 10:36AM EDT | 70.00 | 129.96 | 131.00 | 136.00 | 0.00 | - | 2 | 12 | 60.44% |
| JPM260116C00075000 | 2023-12-14 4:00PM EDT | 75.00 | 90.00 | 92.55 | 97.40 | 0.00 | - | 3 | 4 | 0.00% |
| JPM260116C00080000 | 2024-04-12 1:31PM EDT | 80.00 | 105.00 | 117.50 | 122.00 | 0.00 | - | 20 | 16 | 0.00% |
| JPM260116C00085000 | 2024-02-14 4:36PM EDT | 85.00 | 92.60 | 104.00 | 109.00 | 0.00 | - | 67 | 69 | 0.00% |
| JPM260116C00090000 | 2024-01-25 2:18PM EDT | 90.00 | 84.00 | 94.00 | 98.50 | 0.00 | - | 1 | 120 | 0.00% |
| JPM260116C00095000 | 2023-12-04 4:00PM EDT | 95.00 | 66.50 | 77.95 | 81.20 | 0.00 | - | 1 | 0 | 0.00% |
| JPM260116C00100000 | 2024-05-20 10:27AM EDT | 100.00 | 104.04 | 103.00 | 107.50 | 0.00 | - | 2 | 38 | 46.95% |
| JPM260116C00105000 | 2024-05-31 11:12AM EDT | 105.00 | 96.90 | 98.50 | 103.00 | +0.92 | +0.96% | 1 | 4 | 45.62% |
| JPM260116C00110000 | 2024-05-16 11:01AM EDT | 110.00 | 97.13 | 94.00 | 99.00 | 0.00 | - | 5 | 45 | 45.47% |
| JPM260116C00115000 | 2024-05-21 2:49PM EDT | 115.00 | 87.87 | 89.50 | 94.50 | 0.00 | - | 13 | 50 | 43.99% |
| JPM260116C00120000 | 2024-05-21 2:49PM EDT | 120.00 | 83.57 | 85.00 | 90.00 | 0.00 | - | 13 | 37 | 42.50% |
| JPM260116C00125000 | 2024-05-15 10:24AM EDT | 125.00 | 81.65 | 81.90 | 85.95 | 0.00 | - | 1 | 57 | 41.87% |
| JPM260116C00130000 | 2024-05-03 10:53AM EDT | 130.00 | 67.79 | 77.90 | 80.95 | 0.00 | - | 3 | 69 | 39.39% |
| JPM260116C00135000 | 2024-05-17 12:29PM EDT | 135.00 | 76.82 | 74.05 | 76.55 | 0.00 | - | 2 | 41 | 38.05% |
| JPM260116C00140000 | 2024-05-30 9:48AM EDT | 140.00 | 67.17 | 70.00 | 73.00 | 0.00 | - | 1 | 143 | 38.06% |
| JPM260116C00145000 | 2024-05-30 3:03PM EDT | 145.00 | 63.61 | 65.90 | 67.80 | 0.00 | - | 2 | 137 | 35.36% |
| JPM260116C00150000 | 2024-05-29 1:15PM EDT | 150.00 | 59.00 | 62.30 | 64.50 | 0.00 | - | 1 | 193 | 35.53% |
| JPM260116C00155000 | 2024-05-20 3:58PM EDT | 155.00 | 52.66 | 57.85 | 59.90 | 0.00 | - | 8 | 205 | 33.72% |
| JPM260116C00160000 | 2024-05-23 1:52PM EDT | 160.00 | 49.80 | 54.05 | 55.75 | 0.00 | - | 1 | 894 | 32.51% |
| JPM260116C00165000 | 2024-05-24 9:43AM EDT | 165.00 | 48.00 | 50.35 | 52.55 | 0.00 | - | 1 | 314 | 32.43% |
| JPM260116C00170000 | 2024-05-31 1:59PM EDT | 170.00 | 45.70 | 46.40 | 48.75 | +1.31 | +2.95% | 2 | 499 | 31.48% |
| JPM260116C00175000 | 2024-05-22 3:51PM EDT | 175.00 | 41.50 | 43.55 | 45.30 | 0.00 | - | 5 | 925 | 30.85% |
| JPM260116C00180000 | 2024-05-30 10:56AM EDT | 180.00 | 37.50 | 39.75 | 42.50 | -0.65 | -1.70% | 7 | 745 | 30.83% |
| JPM260116C00185000 | 2024-05-30 3:36PM EDT | 185.00 | 35.35 | 36.80 | 38.50 | 0.00 | - | 5 | 397 | 29.38% |
| JPM260116C00190000 | 2024-05-31 2:06PM EDT | 190.00 | 32.95 | 34.15 | 35.45 | +1.25 | +3.94% | 1 | 418 | 28.85% |
| JPM260116C00195000 | 2024-05-31 3:08PM EDT | 195.00 | 30.45 | 31.30 | 32.15 | +1.07 | +3.64% | 2 | 807 | 27.95% |
| JPM260116C00200000 | 2024-05-31 1:30PM EDT | 200.00 | 26.75 | 28.55 | 30.25 | +0.15 | +0.56% | 18 | 3,145 | 28.34% |
| JPM260116C00210000 | 2024-05-30 3:10PM EDT | 210.00 | 21.72 | 22.90 | 24.00 | 0.00 | - | 5 | 735 | 26.31% |
| JPM260116C00220000 | 2024-05-30 9:45AM EDT | 220.00 | 19.00 | 18.80 | 19.35 | +1.75 | +10.14% | 1 | 421 | 25.34% |
| JPM260116C00230000 | 2024-05-30 9:45AM EDT | 230.00 | 13.68 | 14.90 | 16.00 | 0.00 | - | 1 | 291 | 25.13% |
| JPM260116C00240000 | 2024-05-31 11:45AM EDT | 240.00 | 10.67 | 11.65 | 12.20 | +0.27 | +2.60% | 1 | 265 | 23.96% |
| JPM260116C00250000 | 2024-05-31 2:37PM EDT | 250.00 | 9.00 | 9.05 | 9.55 | +0.50 | +5.88% | 51 | 585 | 23.45% |
| JPM260116C00260000 | 2024-05-30 1:45PM EDT | 260.00 | 6.30 | 6.95 | 7.50 | 0.00 | - | 3 | 1,142 | 23.14% |
| JPM260116C00270000 | 2024-05-29 10:19AM EDT | 270.00 | 4.75 | 5.25 | 6.50 | 0.00 | - | 2 | 1,297 | 23.76% |
| JPM260116C00280000 | 2024-05-29 10:19AM EDT | 280.00 | 3.60 | 3.95 | 5.20 | 0.00 | - | 3 | 777 | 23.66% |
| JPM260116C00290000 | 2024-05-28 12:22PM EDT | 290.00 | 2.87 | 2.94 | 4.00 | 0.00 | - | 11 | 615 | 23.34% |
| JPM260116C00300000 | 2024-05-31 3:57PM EDT | 300.00 | 2.40 | 2.19 | 2.81 | +0.28 | +13.21% | 4 | 31 | 22.56% |
Opciones de ventapara16 de enero de 2026
| 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| JPM260116P00070000 | 2024-05-21 3:49PM EDT | 70.00 | 0.55 | 0.26 | 0.55 | 0.00 | - | 10 | 339 | 41.97% |
| JPM260116P00075000 | 2024-05-28 10:04AM EDT | 75.00 | 0.53 | 0.30 | 0.55 | 0.00 | - | 25 | 502 | 39.43% |
| JPM260116P00080000 | 2024-05-03 9:37AM EDT | 80.00 | 0.64 | 0.39 | 0.76 | 0.00 | - | 20 | 293 | 39.14% |
| JPM260116P00085000 | 2024-05-21 3:44PM EDT | 85.00 | 0.67 | 0.43 | 0.88 | 0.00 | - | 2 | 295 | 37.77% |
| JPM260116P00090000 | 2024-05-15 11:27AM EDT | 90.00 | 0.69 | 0.54 | 1.01 | 0.00 | - | 1 | 10 | 36.45% |
| JPM260116P00095000 | 2024-05-31 3:54PM EDT | 95.00 | 0.98 | 0.83 | 1.15 | +0.01 | +1.03% | 1 | 79 | 35.16% |
| JPM260116P00100000 | 2024-05-31 3:54PM EDT | 100.00 | 1.13 | 1.00 | 1.26 | +0.05 | +4.63% | 2 | 248 | 33.66% |
| JPM260116P00105000 | 2024-05-21 10:11AM EDT | 105.00 | 1.35 | 1.10 | 1.50 | 0.00 | - | 1 | 109 | 32.81% |
| JPM260116P00110000 | 2024-05-07 2:47PM EDT | 110.00 | 1.55 | 1.43 | 1.72 | -0.17 | -9.88% | 3 | 828 | 31.76% |
| JPM260116P00115000 | 2024-05-24 9:54AM EDT | 115.00 | 2.05 | 1.58 | 1.85 | 0.00 | - | 2 | 1,024 | 30.30% |
| JPM260116P00120000 | 2024-05-31 3:49PM EDT | 120.00 | 2.05 | 1.87 | 2.33 | -0.20 | -8.89% | 1 | 505 | 30.04% |
| JPM260116P00125000 | 2024-05-30 11:32AM EDT | 125.00 | 2.50 | 2.19 | 2.64 | 0.00 | - | 10 | 385 | 29.05% |
| JPM260116P00130000 | 2024-05-31 2:39PM EDT | 130.00 | 2.80 | 2.21 | 2.99 | -0.30 | -9.68% | 2 | 635 | 28.10% |
| JPM260116P00135000 | 2024-05-31 3:15PM EDT | 135.00 | 3.25 | 3.00 | 3.30 | -0.25 | -7.14% | 1 | 158 | 26.98% |
| JPM260116P00140000 | 2024-05-31 3:13PM EDT | 140.00 | 3.75 | 3.30 | 3.80 | -0.25 | -6.25% | 2 | 118 | 26.23% |
| JPM260116P00145000 | 2024-05-30 11:32AM EDT | 145.00 | 4.57 | 4.20 | 4.50 | 0.00 | - | 10 | 3,442 | 25.76% |
| JPM260116P00150000 | 2024-05-31 2:04PM EDT | 150.00 | 5.12 | 4.65 | 5.15 | -0.17 | -3.21% | 21 | 3,996 | 25.05% |
| JPM260116P00155000 | 2024-05-24 11:08AM EDT | 155.00 | 5.88 | 5.40 | 5.85 | 0.00 | - | 3 | 442 | 24.30% |
| JPM260116P00160000 | 2024-05-23 3:59PM EDT | 160.00 | 7.00 | 6.25 | 6.85 | -0.45 | -6.04% | 1 | 1,421 | 23.89% |
| JPM260116P00165000 | 2024-05-30 3:09PM EDT | 165.00 | 7.99 | 6.25 | 7.60 | 0.00 | - | 5 | 441 | 22.97% |
| JPM260116P00170000 | 2024-05-31 2:40PM EDT | 170.00 | 8.75 | 8.20 | 8.65 | -0.65 | -6.91% | 13 | 2,813 | 22.34% |
| JPM260116P00175000 | 2024-05-30 1:40PM EDT | 175.00 | 10.35 | 9.40 | 9.85 | 0.00 | - | 3 | 1,289 | 21.76% |
| JPM260116P00180000 | 2024-05-31 2:32PM EDT | 180.00 | 11.25 | 10.50 | 11.20 | -0.65 | -5.46% | 55 | 2,610 | 21.20% |
| JPM260116P00185000 | 2024-05-28 3:23PM EDT | 185.00 | 13.45 | 11.35 | 12.60 | 0.00 | - | 14 | 107 | 20.55% |
| JPM260116P00190000 | 2024-05-30 2:40PM EDT | 190.00 | 15.02 | 13.50 | 14.25 | 0.00 | - | 5 | 212 | 20.01% |
| JPM260116P00195000 | 2024-05-31 2:19PM EDT | 195.00 | 16.20 | 15.55 | 16.00 | -0.77 | -4.54% | 4 | 661 | 19.40% |
| JPM260116P00200000 | 2024-05-30 1:25PM EDT | 200.00 | 18.97 | 17.00 | 17.85 | 0.00 | - | 3 | 301 | 18.72% |
| JPM260116P00210000 | 2024-05-31 3:53PM EDT | 210.00 | 22.15 | 20.75 | 22.50 | -1.85 | -7.71% | 3 | 18 | 17.74% |
| JPM260116P00220000 | 2024-05-28 9:47AM EDT | 220.00 | 27.50 | 25.90 | 28.20 | -1.00 | -3.51% | 1 | 47 | 16.99% |
| JPM260116P00230000 | 2024-05-16 12:37PM EDT | 230.00 | 33.15 | 32.10 | 34.10 | +0.50 | +1.53% | 2 | 38 | 15.53% |
| JPM260116P00240000 | 2024-05-31 3:55PM EDT | 240.00 | 40.45 | 40.00 | 41.10 | -1.50 | -3.58% | 4 | 14 | 14.20% |
| JPM260116P00250000 | 2024-05-15 1:32PM EDT | 250.00 | 50.55 | 46.00 | 49.45 | 0.00 | - | 1 | 1 | 13.55% |
| JPM260116P00290000 | 2024-04-01 3:10PM EDT | 290.00 | 91.17 | 93.50 | 98.00 | 0.00 | - | - | 0 | 32.53% |
© 2024 Yahoo. Todos los derechos reservados.