Mercados españoles cerrados
S&P 500
5.020,79 -50,84 (-1,00%) Nasdaq
15.493,73 -219,02 (-1,39%) NIKKEI 225
37.628,48 -831,60 (-2,16%) Dólar/Euro
1,0723 +0,0022 (+0,20%) Petróleo Brent
87,80 -0,22 (-0,25%) Bitcoin EUR
59.830,55 -673,36 (-1,11%)
JPMorgan Chase & Co. (JPM)
NYSE - Nasdaq Precio en tiempo real. Divisa en USD
Añadir a la lista de favoritos
A partir del 12:07PM EDT. Mercado abierto.
Opciones de comprapara26 de abril de 2024
| 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| JPM240426C00095000 | 2024-04-16 11:37AM EDT | 95.00 | 85.35 | 96.90 | 98.85 | 0.00 | - | 3 | 1 | 541.99% |
| JPM240426C00100000 | 2024-04-19 2:01PM EDT | 100.00 | 84.40 | 91.50 | 93.40 | 0.00 | - | 40 | 20 | 443.36% |
| JPM240426C00150000 | 2024-03-28 11:36AM EDT | 150.00 | 49.76 | 41.15 | 43.80 | 0.00 | - | 1 | 0 | 223.63% |
| JPM240426C00155000 | 2024-03-25 9:47AM EDT | 155.00 | 41.63 | 34.95 | 37.45 | 0.00 | - | 1 | 0 | 0.00% |
| JPM240426C00160000 | 2024-04-19 9:59AM EDT | 160.00 | 22.40 | 31.45 | 33.95 | 0.00 | - | 3 | 10 | 184.47% |
| JPM240426C00170000 | 2024-04-22 2:26PM EDT | 170.00 | 20.30 | 22.70 | 22.90 | 0.00 | - | 2 | 54 | 0.00% |
| JPM240426C00172500 | 2024-04-19 10:20AM EDT | 172.50 | 10.25 | 20.15 | 20.65 | 0.00 | - | 25 | 40 | 81.05% |
| JPM240426C00175000 | 2024-04-25 11:06AM EDT | 175.00 | 18.00 | 17.70 | 17.90 | -0.12 | -0.66% | 3 | 108 | 0.00% |
| JPM240426C00177500 | 2024-04-24 10:08AM EDT | 177.50 | 14.75 | 15.25 | 15.45 | 0.00 | - | 1 | 113 | 0.00% |
| JPM240426C00180000 | 2024-04-25 11:12AM EDT | 180.00 | 12.75 | 12.65 | 12.90 | -0.47 | -3.56% | 26 | 3,565 | 0.00% |
| JPM240426C00182500 | 2024-04-25 10:38AM EDT | 182.50 | 10.37 | 10.20 | 10.45 | -0.08 | -0.77% | 21 | 1,393 | 0.00% |
| JPM240426C00185000 | 2024-04-25 11:42AM EDT | 185.00 | 7.95 | 7.75 | 7.95 | -0.34 | -4.10% | 15 | 2,982 | 0.00% |
| JPM240426C00187500 | 2024-04-25 10:38AM EDT | 187.50 | 5.46 | 5.30 | 5.45 | -0.14 | -2.50% | 68 | 2,999 | 0.00% |
| JPM240426C00190000 | 2024-04-25 11:51AM EDT | 190.00 | 3.10 | 2.96 | 3.10 | -0.40 | -11.59% | 317 | 2,745 | 15.24% |
| JPM240426C00192500 | 2024-04-25 11:48AM EDT | 192.50 | 1.17 | 1.15 | 1.20 | -0.47 | -28.66% | 1,256 | 3,346 | 16.11% |
| JPM240426C00195000 | 2024-04-25 11:46AM EDT | 195.00 | 0.22 | 0.23 | 0.25 | -0.27 | -55.10% | 1,345 | 2,729 | 16.07% |
| JPM240426C00197500 | 2024-04-25 11:52AM EDT | 197.50 | 0.05 | 0.04 | 0.05 | -0.06 | -60.00% | 565 | 3,220 | 18.36% |
| JPM240426C00200000 | 2024-04-25 11:06AM EDT | 200.00 | 0.01 | 0.01 | 0.02 | -0.01 | -50.00% | 51 | 2,597 | 22.66% |
| JPM240426C00202500 | 2024-04-24 3:41PM EDT | 202.50 | 0.01 | 0.00 | 0.01 | 0.00 | - | 507 | 442 | 26.56% |
| JPM240426C00205000 | 2024-04-24 2:12PM EDT | 205.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 10 | 1,254 | 32.81% |
| JPM240426C00207500 | 2024-04-25 9:39AM EDT | 207.50 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 307 | 38.28% |
| JPM240426C00210000 | 2024-04-23 12:47PM EDT | 210.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 2,281 | 43.75% |
| JPM240426C00215000 | 2024-04-23 9:58AM EDT | 215.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 20 | 517 | 54.69% |
| JPM240426C00220000 | 2024-04-22 12:37PM EDT | 220.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 4 | 306 | 60.94% |
| JPM240426C00225000 | 2024-04-11 3:32PM EDT | 225.00 | 0.07 | 0.00 | 0.01 | 0.00 | - | 103 | 149 | 70.31% |
| JPM240426C00230000 | 2024-04-16 9:30AM EDT | 230.00 | 0.02 | 0.00 | 0.01 | 0.00 | - | 1 | 222 | 78.13% |
| JPM240426C00235000 | 2024-04-08 3:15PM EDT | 235.00 | 0.05 | 0.00 | 0.03 | 0.00 | - | 3 | 14 | 97.66% |
| JPM240426C00240000 | 2024-04-02 11:26AM EDT | 240.00 | 0.05 | 0.00 | 0.51 | 0.00 | - | 1 | 3 | 153.13% |
| JPM240426C00245000 | 2024-04-08 9:55AM EDT | 245.00 | 0.03 | 0.00 | 0.23 | 0.00 | - | 1 | 2 | 146.48% |
| JPM240426C00255000 | 2024-04-02 1:04PM EDT | 255.00 | 0.02 | 0.00 | 0.23 | 0.00 | - | - | 1 | 166.80% |
Opciones de ventapara26 de abril de 2024
| 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| JPM240426P00095000 | 2024-04-19 3:32PM EDT | 95.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1,350 | 1,383 | 300.00% |
| JPM240426P00100000 | 2024-04-19 3:33PM EDT | 100.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 3,500 | 3,500 | 275.00% |
| JPM240426P00115000 | 2024-04-01 11:37AM EDT | 115.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | - | 40 | 218.75% |
| JPM240426P00125000 | 2024-04-16 10:30AM EDT | 125.00 | 0.03 | 0.00 | 0.01 | 0.00 | - | - | 2 | 187.50% |
| JPM240426P00130000 | 2024-04-17 11:04AM EDT | 130.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 2 | 10 | 168.75% |
| JPM240426P00135000 | 2024-04-08 12:26PM EDT | 135.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 2 | 3 | 156.25% |
| JPM240426P00140000 | 2024-04-18 10:03AM EDT | 140.00 | 0.02 | 0.00 | 0.01 | 0.00 | - | 2 | 132 | 140.63% |
| JPM240426P00145000 | 2024-04-12 1:47PM EDT | 145.00 | 0.04 | 0.00 | 0.01 | 0.00 | - | 10 | 21 | 125.00% |
| JPM240426P00150000 | 2024-04-24 2:05PM EDT | 150.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 1 | 68 | 118.75% |
| JPM240426P00155000 | 2024-04-22 2:16PM EDT | 155.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 11 | 546 | 98.44% |
| JPM240426P00157500 | 2024-04-19 10:05AM EDT | 157.50 | 0.03 | 0.00 | 0.02 | 0.00 | - | 200 | 90 | 98.44% |
| JPM240426P00160000 | 2024-04-22 9:37AM EDT | 160.00 | 0.02 | 0.00 | 0.02 | 0.00 | - | 1 | 215 | 90.63% |
| JPM240426P00162500 | 2024-04-23 10:58AM EDT | 162.50 | 0.01 | 0.00 | 0.02 | 0.00 | - | 2 | 96 | 84.38% |
| JPM240426P00165000 | 2024-04-25 9:43AM EDT | 165.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 1 | 367 | 78.13% |
| JPM240426P00167500 | 2024-04-22 11:53AM EDT | 167.50 | 0.03 | 0.00 | 0.02 | 0.00 | - | 70 | 83 | 70.31% |
| JPM240426P00170000 | 2024-04-25 9:30AM EDT | 170.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 2 | 1,083 | 64.06% |
| JPM240426P00172500 | 2024-04-25 10:30AM EDT | 172.50 | 0.01 | 0.00 | 0.01 | 0.00 | - | 32 | 360 | 53.13% |
| JPM240426P00175000 | 2024-04-25 11:23AM EDT | 175.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 3 | 2,123 | 50.78% |
| JPM240426P00177500 | 2024-04-25 11:11AM EDT | 177.50 | 0.01 | 0.00 | 0.02 | 0.00 | - | 13 | 753 | 47.66% |
| JPM240426P00180000 | 2024-04-25 11:11AM EDT | 180.00 | 0.03 | 0.01 | 0.03 | 0.00 | - | 384 | 2,938 | 42.97% |
| JPM240426P00182500 | 2024-04-25 11:14AM EDT | 182.50 | 0.02 | 0.02 | 0.03 | -0.03 | -60.00% | 162 | 1,717 | 35.55% |
| JPM240426P00185000 | 2024-04-25 11:46AM EDT | 185.00 | 0.03 | 0.03 | 0.04 | -0.02 | -40.00% | 487 | 2,489 | 29.30% |
| JPM240426P00187500 | 2024-04-25 11:41AM EDT | 187.50 | 0.07 | 0.06 | 0.07 | -0.03 | -30.00% | 608 | 2,120 | 23.83% |
| JPM240426P00190000 | 2024-04-25 11:50AM EDT | 190.00 | 0.22 | 0.20 | 0.22 | -0.03 | -12.00% | 3,335 | 2,568 | 20.36% |
| JPM240426P00192500 | 2024-04-25 11:46AM EDT | 192.50 | 0.89 | 0.83 | 0.86 | +0.05 | +5.95% | 1,398 | 2,028 | 19.34% |
| JPM240426P00195000 | 2024-04-25 11:45AM EDT | 195.00 | 2.52 | 2.30 | 2.48 | +0.04 | +1.61% | 247 | 40 | 21.78% |
| JPM240426P00197500 | 2024-04-25 11:01AM EDT | 197.50 | 4.35 | 4.60 | 4.80 | -0.04 | -0.91% | 2 | 6 | 29.44% |
| JPM240426P00200000 | 2024-04-24 2:40PM EDT | 200.00 | 7.28 | 7.10 | 7.45 | -0.57 | -7.26% | 1 | 3 | 44.73% |
| JPM240426P00202500 | 2024-04-22 11:26AM EDT | 202.50 | 15.55 | 9.60 | 9.95 | 0.00 | - | 34 | 0 | 54.88% |
| JPM240426P00205000 | 2024-04-22 10:09AM EDT | 205.00 | 17.45 | 12.20 | 12.45 | 0.00 | - | 28 | 0 | 59.47% |
| JPM240426P00210000 | 2024-04-22 10:04AM EDT | 210.00 | 22.46 | 17.10 | 17.45 | 0.00 | - | 5 | 0 | 74.02% |
| JPM240426P00215000 | 2024-04-18 3:52PM EDT | 215.00 | 33.46 | 22.10 | 22.45 | 0.00 | - | - | 0 | 89.65% |
| JPM240426P00225000 | 2024-03-22 3:16PM EDT | 225.00 | 28.71 | 38.20 | 41.50 | 0.00 | - | 4 | 0 | 323.93% |
© 2024 Yahoo. Todos los derechos reservados.