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
61.551,09 +1.433,95 (+2,39%)
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:210.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| JPM240524C00210000 | 2024-05-17 3:59PM EDT | 2024-05-24 | 0.72 | 0.69 | 0.74 | +0.29 | +67.44% | 3,741 | 521 | 22.17% |
| JPM240531C00210000 | 2024-05-17 3:59PM EDT | 2024-05-31 | 1.03 | 0.93 | 1.07 | +0.43 | +71.67% | 1,613 | 1,215 | 18.37% |
| JPM240607C00210000 | 2024-05-17 3:52PM EDT | 2024-06-07 | 1.48 | 1.38 | 1.67 | +0.43 | +40.95% | 128 | 2,341 | 18.68% |
| JPM240614C00210000 | 2024-05-17 3:55PM EDT | 2024-06-14 | 1.97 | 1.47 | 2.12 | +0.45 | +29.61% | 769 | 1,302 | 18.43% |
| JPM240621C00210000 | 2024-05-17 3:59PM EDT | 2024-06-21 | 2.46 | 2.40 | 2.50 | +0.74 | +43.02% | 7,024 | 30,829 | 18.14% |
| JPM240628C00210000 | 2024-05-17 3:35PM EDT | 2024-06-28 | 3.05 | 2.66 | 4.15 | +0.60 | +24.49% | 38 | 343 | 22.88% |
| JPM240719C00210000 | 2024-05-17 3:59PM EDT | 2024-07-19 | 4.69 | 4.50 | 4.70 | +0.74 | +18.73% | 1,309 | 7,422 | 20.36% |
| JPM240816C00210000 | 2024-05-17 3:59PM EDT | 2024-08-16 | 6.16 | 6.05 | 6.20 | +0.81 | +15.14% | 177 | 2,757 | 20.71% |
| JPM240920C00210000 | 2024-05-17 3:37PM EDT | 2024-09-20 | 7.90 | 7.65 | 7.95 | +0.95 | +13.67% | 142 | 4,937 | 21.29% |
| JPM241018C00210000 | 2024-05-17 3:48PM EDT | 2024-10-18 | 9.32 | 8.85 | 9.60 | +0.82 | +9.65% | 26 | 2,418 | 22.39% |
| JPM241115C00210000 | 2024-05-17 3:15PM EDT | 2024-11-15 | 10.50 | 10.65 | 10.85 | +0.65 | +6.60% | 15 | 1,206 | 22.77% |
| JPM241220C00210000 | 2024-05-17 3:54PM EDT | 2024-12-20 | 12.25 | 12.20 | 12.55 | +0.45 | +3.81% | 65 | 1,370 | 23.56% |
| JPM250117C00210000 | 2024-05-17 3:35PM EDT | 2025-01-17 | 13.50 | 13.35 | 13.85 | +0.85 | +6.72% | 260 | 4,504 | 24.11% |
| JPM250321C00210000 | 2024-05-17 2:35PM EDT | 2025-03-21 | 15.79 | 15.00 | 17.85 | +1.29 | +8.90% | 197 | 510 | 26.83% |
| JPM250620C00210000 | 2024-05-17 1:39PM EDT | 2025-06-20 | 18.95 | 18.70 | 19.50 | +0.72 | +3.95% | 330 | 1,175 | 25.50% |
| JPM251219C00210000 | 2024-05-17 1:49PM EDT | 2025-12-19 | 24.62 | 24.45 | 25.00 | +1.00 | +4.23% | 4 | 646 | 26.48% |
| JPM260116C00210000 | 2024-05-17 3:04PM EDT | 2026-01-16 | 25.20 | 23.75 | 26.70 | +1.16 | +4.83% | 51 | 677 | 27.48% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| JPM240524P00210000 | 2024-05-17 3:58PM EDT | 2024-05-24 | 5.80 | 5.10 | 5.85 | -0.32 | -5.23% | 109 | 8 | 20.92% |
| JPM240531P00210000 | 2024-05-17 3:56PM EDT | 2024-05-31 | 6.00 | 5.45 | 6.00 | -2.10 | -25.93% | 13 | 32 | 16.10% |
| JPM240607P00210000 | 2024-05-16 1:24PM EDT | 2024-06-07 | 7.55 | 5.50 | 7.95 | 0.00 | - | 11 | 4 | 24.76% |
| JPM240621P00210000 | 2024-05-17 3:57PM EDT | 2024-06-21 | 6.80 | 6.65 | 6.85 | -1.44 | -17.48% | 111 | 86 | 14.34% |
| JPM240628P00210000 | 2024-05-10 12:48PM EDT | 2024-06-28 | 11.60 | 6.25 | 7.25 | 0.00 | - | - | 9 | 14.73% |
| JPM240719P00210000 | 2024-05-17 3:58PM EDT | 2024-07-19 | 9.07 | 8.90 | 9.05 | -0.50 | -5.22% | 109 | 232 | 17.74% |
| JPM240816P00210000 | 2024-05-17 3:48PM EDT | 2024-08-16 | 9.90 | 9.75 | 10.00 | -1.45 | -12.78% | 113 | 193 | 17.18% |
| JPM240920P00210000 | 2024-05-17 1:01PM EDT | 2024-09-20 | 10.75 | 10.65 | 11.00 | -1.05 | -8.90% | 46 | 123 | 16.74% |
| JPM241018P00210000 | 2024-05-16 2:17PM EDT | 2024-10-18 | 13.45 | 11.60 | 12.30 | 0.00 | - | 32 | 112 | 17.64% |
| JPM241115P00210000 | 2024-05-17 9:55AM EDT | 2024-11-15 | 12.93 | 12.60 | 15.00 | -0.82 | -5.96% | 7 | 55 | 20.95% |
| JPM241220P00210000 | 2024-05-17 1:43PM EDT | 2024-12-20 | 13.65 | 13.25 | 14.00 | -0.75 | -5.21% | 35 | 163 | 17.59% |
| JPM250117P00210000 | 2024-05-17 1:53PM EDT | 2025-01-17 | 14.75 | 14.05 | 16.20 | -0.90 | -5.75% | 108 | 176 | 19.86% |
| JPM250321P00210000 | 2024-05-17 1:21PM EDT | 2025-03-21 | 15.95 | 14.85 | 17.60 | -0.25 | -1.54% | 9 | 92 | 19.58% |
| JPM250620P00210000 | 2024-05-17 9:49AM EDT | 2025-06-20 | 18.49 | 16.40 | 20.40 | -2.01 | -9.80% | 1 | 247 | 20.49% |
| JPM251219P00210000 | 2024-05-16 10:54AM EDT | 2025-12-19 | 21.95 | 20.95 | 23.75 | 0.00 | - | 50 | 150 | 20.23% |
| JPM260116P00210000 | 2024-05-17 3:17PM EDT | 2026-01-16 | 21.85 | 20.45 | 22.45 | +0.05 | +0.23% | 2 | 14 | 18.53% |
© 2024 Yahoo. Todos los derechos reservados.