Mercados españoles cerrados
IBEX 35
11.327,70 +28,40 (+0,25%) Euro Stoxx 50
5.064,14 -8,31 (-0,16%) Dólar/Euro
1,0872 +0,0002 (+0,02%) Petróleo Brent
83,96 +0,69 (+0,83%) Oro
2.419,80 +34,30 (+1,44%) Bitcoin EUR
61.510,90 +1.418,28 (+2,36%)
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:
Precio de ejercicio:195.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| JPM240524C00195000 | 2024-05-17 3:57PM EDT | 2024-05-24 | 10.00 | 9.05 | 11.00 | +1.55 | +18.34% | 85 | 1,416 | 40.87% |
| JPM240531C00195000 | 2024-05-17 3:57PM EDT | 2024-05-31 | 10.46 | 10.10 | 11.05 | +1.59 | +17.93% | 80 | 1,593 | 29.37% |
| JPM240607C00195000 | 2024-05-17 3:33PM EDT | 2024-06-07 | 10.99 | 9.90 | 11.45 | +1.35 | +14.00% | 23 | 527 | 26.87% |
| JPM240614C00195000 | 2024-05-17 3:55PM EDT | 2024-06-14 | 11.58 | 11.10 | 11.80 | +1.53 | +15.22% | 13 | 133 | 25.33% |
| JPM240621C00195000 | 2024-05-17 3:59PM EDT | 2024-06-21 | 12.00 | 11.65 | 12.20 | +1.80 | +17.65% | 132 | 5,554 | 24.68% |
| JPM240628C00195000 | 2024-05-17 3:43PM EDT | 2024-06-28 | 12.37 | 11.70 | 13.30 | +0.52 | +4.39% | 2 | 27 | 27.36% |
| JPM240719C00195000 | 2024-05-17 3:45PM EDT | 2024-07-19 | 13.54 | 13.15 | 13.95 | +1.69 | +14.26% | 886 | 2,089 | 24.56% |
| JPM240816C00195000 | 2024-05-17 2:59PM EDT | 2024-08-16 | 14.71 | 14.75 | 15.30 | +1.16 | +8.56% | 94 | 1,601 | 24.18% |
| JPM240920C00195000 | 2024-05-17 3:49PM EDT | 2024-09-20 | 16.82 | 16.50 | 17.15 | +0.77 | +4.80% | 165 | 3,003 | 24.78% |
| JPM241018C00195000 | 2024-05-17 3:37PM EDT | 2024-10-18 | 18.23 | 17.70 | 19.30 | +2.70 | +17.39% | 1 | 647 | 26.78% |
| JPM241115C00195000 | 2024-05-17 1:36PM EDT | 2024-11-15 | 19.17 | 19.25 | 20.60 | +2.32 | +13.77% | 13 | 498 | 27.04% |
| JPM241220C00195000 | 2024-05-17 3:22PM EDT | 2024-12-20 | 20.95 | 20.90 | 21.40 | +0.55 | +2.70% | 3 | 1,377 | 26.11% |
| JPM250117C00195000 | 2024-05-16 1:47PM EDT | 2025-01-17 | 21.53 | 21.65 | 22.55 | +1.00 | +4.87% | 5 | 2,863 | 26.39% |
| JPM250321C00195000 | 2024-05-17 3:02PM EDT | 2025-03-21 | 24.43 | 23.90 | 25.15 | +2.58 | +11.81% | 33 | 384 | 27.19% |
| JPM250620C00195000 | 2024-05-17 3:04PM EDT | 2025-06-20 | 27.80 | 26.95 | 30.00 | +0.70 | +2.58% | 6 | 362 | 29.86% |
| JPM251219C00195000 | 2024-05-10 3:43PM EDT | 2025-12-19 | 28.70 | 32.25 | 33.55 | 0.00 | - | 102 | 183 | 28.35% |
| JPM260116C00195000 | 2024-05-16 1:33PM EDT | 2026-01-16 | 33.50 | 32.40 | 33.90 | +0.95 | +2.92% | 1 | 842 | 28.04% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| JPM240524P00195000 | 2024-05-17 3:57PM EDT | 2024-05-24 | 0.20 | 0.18 | 0.21 | -0.13 | -39.39% | 803 | 841 | 24.07% |
| JPM240531P00195000 | 2024-05-17 3:53PM EDT | 2024-05-31 | 0.34 | 0.22 | 0.36 | -0.20 | -37.04% | 173 | 913 | 19.48% |
| JPM240607P00195000 | 2024-05-17 3:57PM EDT | 2024-06-07 | 0.62 | 0.52 | 0.58 | -0.18 | -22.50% | 73 | 408 | 18.26% |
| JPM240614P00195000 | 2024-05-17 2:22PM EDT | 2024-06-14 | 0.88 | 0.58 | 1.32 | -0.28 | -24.14% | 28 | 250 | 21.16% |
| JPM240621P00195000 | 2024-05-17 3:59PM EDT | 2024-06-21 | 1.02 | 1.01 | 1.07 | -0.48 | -32.00% | 784 | 5,113 | 17.44% |
| JPM240628P00195000 | 2024-05-17 3:57PM EDT | 2024-06-28 | 1.38 | 1.16 | 2.24 | -0.32 | -18.82% | 9 | 102 | 21.77% |
| JPM240719P00195000 | 2024-05-17 3:51PM EDT | 2024-07-19 | 2.75 | 2.76 | 2.84 | -0.65 | -19.12% | 305 | 1,474 | 19.98% |
| JPM240816P00195000 | 2024-05-17 3:45PM EDT | 2024-08-16 | 3.67 | 3.60 | 3.75 | -0.63 | -14.65% | 100 | 1,224 | 19.28% |
| JPM240920P00195000 | 2024-05-17 3:54PM EDT | 2024-09-20 | 4.56 | 4.50 | 4.70 | -0.54 | -10.59% | 37 | 1,352 | 18.67% |
| JPM241018P00195000 | 2024-05-17 3:38PM EDT | 2024-10-18 | 5.80 | 5.50 | 6.00 | -0.60 | -9.37% | 10 | 687 | 19.62% |
| JPM241115P00195000 | 2024-05-16 1:04PM EDT | 2024-11-15 | 6.95 | 6.35 | 7.00 | 0.00 | - | 16 | 1,255 | 19.96% |
| JPM241220P00195000 | 2024-05-15 1:59PM EDT | 2024-12-20 | 8.90 | 7.05 | 9.40 | 0.00 | - | 4 | 256 | 22.39% |
| JPM250117P00195000 | 2024-05-16 12:02PM EDT | 2025-01-17 | 8.65 | 7.90 | 8.80 | 0.00 | - | 6 | 3,156 | 20.11% |
| JPM250321P00195000 | 2024-05-17 11:50AM EDT | 2025-03-21 | 9.85 | 8.95 | 10.85 | +0.15 | +1.55% | 3 | 2,331 | 20.86% |
| JPM250620P00195000 | 2024-05-15 3:28PM EDT | 2025-06-20 | 11.70 | 11.15 | 12.10 | -1.40 | -10.69% | 2 | 291 | 19.88% |
| JPM251219P00195000 | 2024-05-16 2:54PM EDT | 2025-12-19 | 15.60 | 13.90 | 15.70 | 0.00 | - | 17 | 231 | 20.17% |
| JPM260116P00195000 | 2024-05-17 3:17PM EDT | 2026-01-16 | 15.40 | 15.40 | 16.60 | -1.48 | -8.77% | 20 | 377 | 20.60% |
© 2024 Yahoo. Todos los derechos reservados.