Mercados españoles abiertos en 4 hrs 34 min
S&P 500
5.321,41 +13,28 (+0,25%) Nasdaq
16.832,62 +37,75 (+0,22%) NIKKEI 225
38.735,73 -211,20 (-0,54%) Dólar/Euro
1,0862 +0,0004 (+0,03%) Petróleo Brent
82,40 -0,48 (-0,58%) Bitcoin EUR
64.706,89 -604,16 (-0,93%)
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:
Precio de ejercicio:175.00
Opciones de comprapara24 de mayo de 2024
| Nombre de contrato | Fecha de última transacción | Fecha de caducidad | Último precio | Oferta | Precio de compra | Cambio | Cambio de % | Volumen | Posiciones en abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| JPM240524C00175000 | 2024-05-17 11:45AM EDT | 2024-05-24 | 29.55 | 23.15 | 26.25 | 0.00 | - | 1 | 34 | 79.30% |
| JPM240531C00175000 | 2024-05-13 9:53AM EDT | 2024-05-31 | 25.31 | 23.10 | 26.60 | 0.00 | - | 1 | 35 | 79.76% |
| JPM240614C00175000 | 2024-05-16 12:43PM EDT | 2024-06-14 | 30.20 | 23.55 | 27.10 | 0.00 | - | - | 2 | 55.63% |
| JPM240621C00175000 | 2024-05-21 11:40AM EDT | 2024-06-21 | 24.43 | 23.90 | 27.00 | +1.80 | +7.95% | 3 | 6,525 | 48.23% |
| JPM240719C00175000 | 2024-05-20 9:48AM EDT | 2024-07-19 | 26.30 | 24.45 | 27.65 | -5.00 | -15.97% | 5 | 1,001 | 38.20% |
| JPM240816C00175000 | 2024-05-16 2:15PM EDT | 2024-08-16 | 29.50 | 25.25 | 28.25 | 0.00 | - | 1 | 1,195 | 33.77% |
| JPM240920C00175000 | 2024-05-20 3:59PM EDT | 2024-09-20 | 27.30 | 26.85 | 29.10 | +2.30 | +9.20% | 1 | 3,242 | 31.16% |
| JPM241018C00175000 | 2024-05-20 3:59PM EDT | 2024-10-18 | 25.69 | 28.35 | 31.10 | 0.00 | - | 5 | 175 | 33.36% |
| JPM241115C00175000 | 2024-05-21 2:20PM EDT | 2024-11-15 | 28.80 | 29.75 | 32.05 | -5.00 | -14.79% | 16 | 223 | 32.81% |
| JPM241220C00175000 | 2024-05-21 2:40PM EDT | 2024-12-20 | 30.45 | 31.15 | 33.45 | 0.00 | - | 6 | 251 | 32.86% |
| JPM250117C00175000 | 2024-05-20 1:01PM EDT | 2025-01-17 | 32.88 | 31.90 | 33.75 | 0.00 | - | 6 | 3,992 | 31.46% |
| JPM250321C00175000 | 2024-05-09 10:09AM EDT | 2025-03-21 | 32.50 | 33.85 | 34.80 | 0.00 | - | 60 | 61 | 29.77% |
| JPM250620C00175000 | 2024-05-17 11:00AM EDT | 2025-06-20 | 40.46 | 35.30 | 39.10 | 0.00 | - | 1 | 636 | 32.28% |
| JPM251219C00175000 | 2024-05-20 2:13PM EDT | 2025-12-19 | 39.75 | 40.85 | 41.85 | 0.00 | - | 1 | 386 | 29.90% |
| JPM260116C00175000 | 2024-05-21 11:46AM EDT | 2026-01-16 | 40.50 | 40.65 | 42.40 | +0.15 | +0.37% | 7 | 930 | 29.81% |
Opciones de ventapara24 de mayo de 2024
| Nombre de contrato | Fecha de última transacción | Fecha de caducidad | Último precio | Oferta | Precio de compra | Cambio | Cambio de % | Volumen | Posiciones en abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| JPM240524P00175000 | 2024-05-20 3:52PM EDT | 2024-05-24 | 0.22 | 0.01 | 0.03 | +0.20 | +1,000.00% | 1 | 1,595 | 57.81% |
| JPM240531P00175000 | 2024-05-21 3:58PM EDT | 2024-05-31 | 0.05 | 0.04 | 0.06 | -0.06 | -54.55% | 44 | 928 | 36.52% |
| JPM240607P00175000 | 2024-05-21 12:42PM EDT | 2024-06-07 | 0.11 | 0.04 | 0.10 | -0.07 | -38.89% | 31 | 154 | 30.18% |
| JPM240614P00175000 | 2024-05-21 9:56AM EDT | 2024-06-14 | 0.18 | 0.15 | 0.17 | -0.08 | -30.77% | 2 | 34 | 27.74% |
| JPM240621P00175000 | 2024-05-21 3:13PM EDT | 2024-06-21 | 0.22 | 0.10 | 0.26 | -0.12 | -35.29% | 44 | 12,199 | 26.42% |
| JPM240628P00175000 | 2024-05-20 11:47AM EDT | 2024-06-28 | 0.22 | 0.00 | 0.32 | 0.00 | - | 1 | 2 | 24.85% |
| JPM240719P00175000 | 2024-05-21 3:46PM EDT | 2024-07-19 | 0.68 | 0.68 | 0.91 | -0.38 | -35.85% | 197 | 2,969 | 25.49% |
| JPM240816P00175000 | 2024-05-21 10:35AM EDT | 2024-08-16 | 1.19 | 0.87 | 1.12 | -0.37 | -23.72% | 6 | 791 | 22.24% |
| JPM240920P00175000 | 2024-05-21 3:34PM EDT | 2024-09-20 | 1.63 | 1.41 | 1.65 | -0.56 | -25.57% | 13 | 3,468 | 21.14% |
| JPM241018P00175000 | 2024-05-21 11:46AM EDT | 2024-10-18 | 2.61 | 2.15 | 2.61 | -0.38 | -12.71% | 20 | 896 | 22.35% |
| JPM241115P00175000 | 2024-05-21 3:44PM EDT | 2024-11-15 | 2.97 | 2.75 | 3.60 | -0.64 | -17.73% | 5 | 765 | 23.28% |
| JPM241220P00175000 | 2024-05-20 3:58PM EDT | 2024-12-20 | 3.80 | 2.90 | 3.65 | -0.55 | -12.64% | 20 | 3,149 | 21.40% |
| JPM250117P00175000 | 2024-05-21 3:45PM EDT | 2025-01-17 | 4.33 | 4.25 | 4.45 | -0.65 | -13.05% | 56 | 2,809 | 21.90% |
| JPM250321P00175000 | 2024-05-21 3:45PM EDT | 2025-03-21 | 5.20 | 4.70 | 5.45 | -0.62 | -10.65% | 42 | 368 | 21.39% |
| JPM250620P00175000 | 2024-05-20 2:04PM EDT | 2025-06-20 | 7.15 | 5.40 | 7.70 | -0.25 | -3.38% | 1 | 482 | 22.30% |
| JPM251219P00175000 | 2024-05-21 9:41AM EDT | 2025-12-19 | 10.40 | 9.70 | 10.65 | +0.55 | +5.58% | 55 | 190 | 22.08% |
| JPM260116P00175000 | 2024-05-21 12:00PM EDT | 2026-01-16 | 10.91 | 10.35 | 10.75 | +1.36 | +14.24% | 9 | 1,210 | 21.68% |
© 2024 Yahoo. Todos los derechos reservados.