Mercados españoles cerrados
IBEX 35
11.154,60 +170,90 (+1,56%) Euro Stoxx 50
5.006,85 +67,84 (+1,37%) Dólar/Euro
1,0699 -0,0034 (-0,32%) Petróleo Brent
89,36 +0,35 (+0,39%) Oro
2.349,60 +7,10 (+0,30%) Bitcoin EUR
59.156,08 -500,48 (-0,84%)
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:
Opciones de comprapara21 de junio 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| JPM240621C00055000 | 2024-04-22 10:53AM EDT | 55.00 | 133.10 | 137.55 | 140.45 | 0.00 | - | 1 | 1 | 159.57% |
| JPM240621C00060000 | 2024-04-03 3:04PM EDT | 60.00 | 138.60 | 132.60 | 135.50 | 0.00 | - | 2 | 1 | 151.27% |
| JPM240621C00065000 | 2023-07-05 9:41AM EDT | 65.00 | 80.63 | 91.30 | 93.35 | 0.00 | - | 2 | 5 | 0.00% |
| JPM240621C00070000 | 2024-04-03 1:58PM EDT | 70.00 | 129.30 | 122.75 | 125.60 | 0.00 | - | 10 | 4 | 137.11% |
| JPM240621C00075000 | 2024-02-23 10:39AM EDT | 75.00 | 109.25 | 120.55 | 123.80 | 0.00 | - | 1 | 18 | 184.33% |
| JPM240621C00080000 | 2024-04-26 3:46PM EDT | 80.00 | 114.38 | 112.85 | 115.65 | +14.04 | +13.99% | 1 | 43 | 122.71% |
| JPM240621C00085000 | 2024-01-24 11:50AM EDT | 85.00 | 85.62 | 97.95 | 101.15 | 0.00 | - | 3 | 180 | 0.00% |
| JPM240621C00090000 | 2024-02-02 11:02AM EDT | 90.00 | 84.30 | 94.25 | 96.25 | 0.00 | - | 40 | 312 | 0.00% |
| JPM240621C00095000 | 2024-01-31 1:48PM EDT | 95.00 | 82.28 | 89.35 | 91.25 | 0.00 | - | 1 | 349 | 0.00% |
| JPM240621C00100000 | 2024-04-03 10:11AM EDT | 100.00 | 99.25 | 93.05 | 95.90 | 0.00 | - | 14 | 202 | 99.32% |
| JPM240621C00105000 | 2024-02-15 2:12PM EDT | 105.00 | 75.00 | 84.00 | 87.70 | 0.00 | - | 15 | 245 | 0.00% |
| JPM240621C00110000 | 2024-04-15 10:04AM EDT | 110.00 | 77.90 | 83.05 | 85.00 | 0.00 | - | 2 | 1,471 | 77.39% |
| JPM240621C00115000 | 2024-04-16 9:34AM EDT | 115.00 | 69.18 | 78.10 | 81.05 | 0.00 | - | 5 | 178 | 82.50% |
| JPM240621C00120000 | 2024-04-23 10:09AM EDT | 120.00 | 72.00 | 73.15 | 76.10 | 0.00 | - | 1 | 1,871 | 77.49% |
| JPM240621C00125000 | 2024-04-25 2:29PM EDT | 125.00 | 68.92 | 68.30 | 71.15 | 0.00 | - | 25 | 2,386 | 73.27% |
| JPM240621C00130000 | 2024-04-23 12:07PM EDT | 130.00 | 63.02 | 63.05 | 66.20 | 0.00 | - | 2 | 3,384 | 66.53% |
| JPM240621C00135000 | 2024-04-22 2:33PM EDT | 135.00 | 56.36 | 57.60 | 61.25 | 0.00 | - | 1 | 615 | 58.72% |
| JPM240621C00140000 | 2024-04-23 3:26PM EDT | 140.00 | 53.11 | 54.35 | 55.30 | 0.00 | - | 10 | 906 | 58.42% |
| JPM240621C00145000 | 2024-04-24 11:21AM EDT | 145.00 | 47.44 | 49.40 | 50.40 | 0.00 | - | 4 | 2,576 | 54.08% |
| JPM240621C00150000 | 2024-04-25 10:09AM EDT | 150.00 | 43.05 | 44.50 | 45.45 | 0.00 | - | 1 | 3,595 | 53.69% |
| JPM240621C00155000 | 2024-04-25 10:49AM EDT | 155.00 | 39.75 | 39.60 | 40.55 | 0.00 | - | 1 | 5,465 | 49.17% |
| JPM240621C00160000 | 2024-04-24 1:21PM EDT | 160.00 | 33.75 | 34.70 | 35.70 | 0.00 | - | 2 | 6,526 | 44.95% |
| JPM240621C00165000 | 2024-04-26 9:49AM EDT | 165.00 | 30.50 | 29.90 | 30.80 | +0.43 | +1.43% | 1 | 5,679 | 40.32% |
| JPM240621C00170000 | 2024-04-26 11:25AM EDT | 170.00 | 25.75 | 25.10 | 26.05 | +0.60 | +2.39% | 2 | 5,685 | 36.41% |
| JPM240621C00175000 | 2024-04-26 2:48PM EDT | 175.00 | 22.00 | 20.55 | 21.20 | +1.60 | +7.84% | 17 | 6,525 | 31.74% |
| JPM240621C00180000 | 2024-04-26 2:44PM EDT | 180.00 | 17.35 | 16.00 | 16.70 | +1.00 | +6.12% | 14 | 6,861 | 28.33% |
| JPM240621C00185000 | 2024-04-26 3:44PM EDT | 185.00 | 12.30 | 12.10 | 12.40 | +0.08 | +0.65% | 123 | 5,619 | 25.01% |
| JPM240621C00190000 | 2024-04-26 3:58PM EDT | 190.00 | 8.65 | 8.50 | 8.65 | -0.05 | -0.57% | 211 | 5,425 | 22.57% |
| JPM240621C00195000 | 2024-04-26 3:21PM EDT | 195.00 | 5.90 | 5.45 | 5.60 | +0.15 | +2.61% | 289 | 5,055 | 20.84% |
| JPM240621C00200000 | 2024-04-26 3:52PM EDT | 200.00 | 3.25 | 3.20 | 3.30 | -0.25 | -7.14% | 660 | 9,105 | 19.53% |
| JPM240621C00210000 | 2024-04-26 3:59PM EDT | 210.00 | 0.91 | 0.88 | 0.90 | -0.03 | -3.19% | 2,099 | 26,015 | 18.23% |
| JPM240621C00220000 | 2024-04-26 3:23PM EDT | 220.00 | 0.22 | 0.21 | 0.23 | -0.02 | -8.33% | 64 | 2,535 | 18.51% |
| JPM240621C00230000 | 2024-04-26 10:33AM EDT | 230.00 | 0.09 | 0.07 | 0.09 | +0.01 | +12.50% | 45 | 21,125 | 20.36% |
| JPM240621C00240000 | 2024-04-25 12:32PM EDT | 240.00 | 0.05 | 0.02 | 0.20 | 0.00 | - | 60 | 246 | 27.56% |
| JPM240621C00250000 | 2024-04-24 1:39PM EDT | 250.00 | 0.04 | 0.00 | 0.08 | 0.00 | - | 60 | 1,091 | 28.03% |
| JPM240621C00260000 | 2024-04-22 3:28PM EDT | 260.00 | 0.12 | 0.01 | 0.17 | 0.00 | - | 20 | 66 | 35.01% |
Opciones de ventapara21 de junio 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| JPM240621P00055000 | 2024-04-24 2:14PM EDT | 55.00 | 0.02 | 0.00 | 0.05 | 0.00 | - | 1 | 3,119 | 110.94% |
| JPM240621P00060000 | 2024-04-02 9:55AM EDT | 60.00 | 0.01 | 0.00 | 0.05 | 0.00 | - | 2 | 336 | 103.91% |
| JPM240621P00065000 | 2024-04-12 2:23PM EDT | 65.00 | 0.16 | 0.00 | 0.14 | 0.00 | - | 50 | 966 | 107.42% |
| JPM240621P00070000 | 2024-03-04 11:44AM EDT | 70.00 | 0.05 | 0.00 | 0.13 | 0.00 | - | 1 | 737 | 99.61% |
| JPM240621P00075000 | 2024-04-19 9:56AM EDT | 75.00 | 0.01 | 0.00 | 0.05 | 0.00 | - | 25 | 469 | 84.77% |
| JPM240621P00080000 | 2024-04-15 9:30AM EDT | 80.00 | 0.01 | 0.00 | 0.17 | 0.00 | - | 1 | 1,936 | 89.84% |
| JPM240621P00085000 | 2024-04-12 2:15PM EDT | 85.00 | 0.04 | 0.00 | 0.10 | 0.00 | - | 1 | 656 | 79.30% |
| JPM240621P00090000 | 2024-04-24 12:12PM EDT | 90.00 | 0.05 | 0.00 | 0.19 | 0.00 | - | 10 | 665 | 79.69% |
| JPM240621P00095000 | 2024-04-17 10:09AM EDT | 95.00 | 0.07 | 0.00 | 0.13 | 0.00 | - | 1 | 1,514 | 71.29% |
| JPM240621P00100000 | 2024-04-17 11:46AM EDT | 100.00 | 0.10 | 0.00 | 0.20 | 0.00 | - | 20 | 1,420 | 69.92% |
| JPM240621P00105000 | 2024-04-17 12:05PM EDT | 105.00 | 0.20 | 0.00 | 0.20 | 0.00 | - | 1 | 3,163 | 65.23% |
| JPM240621P00110000 | 2024-04-17 11:46AM EDT | 110.00 | 0.07 | 0.00 | 0.11 | 0.00 | - | 10 | 3,929 | 56.64% |
| JPM240621P00115000 | 2024-04-25 1:30PM EDT | 115.00 | 0.05 | 0.01 | 0.07 | 0.00 | - | 10 | 10,634 | 50.59% |
| JPM240621P00120000 | 2024-04-23 11:47AM EDT | 120.00 | 0.04 | 0.05 | 0.08 | 0.00 | - | 3 | 14,015 | 50.59% |
| JPM240621P00125000 | 2024-04-26 9:43AM EDT | 125.00 | 0.23 | 0.05 | 0.10 | +0.07 | +43.75% | 1 | 3,765 | 48.05% |
| JPM240621P00130000 | 2024-04-25 2:23PM EDT | 130.00 | 0.11 | 0.09 | 0.15 | 0.00 | - | 3 | 12,442 | 46.58% |
| JPM240621P00135000 | 2024-04-26 1:16PM EDT | 135.00 | 0.11 | 0.09 | 0.12 | -0.03 | -21.43% | 2 | 5,792 | 41.41% |
| JPM240621P00140000 | 2024-04-25 1:17PM EDT | 140.00 | 0.16 | 0.14 | 0.16 | 0.00 | - | 2 | 5,048 | 39.21% |
| JPM240621P00145000 | 2024-04-26 9:36AM EDT | 145.00 | 0.20 | 0.18 | 0.20 | -0.03 | -13.04% | 4 | 5,405 | 36.72% |
| JPM240621P00150000 | 2024-04-26 3:34PM EDT | 150.00 | 0.23 | 0.23 | 0.24 | -0.03 | -11.54% | 33 | 4,951 | 33.94% |
| JPM240621P00155000 | 2024-04-26 2:50PM EDT | 155.00 | 0.29 | 0.28 | 0.31 | -0.06 | -17.14% | 3 | 6,686 | 31.57% |
| JPM240621P00160000 | 2024-04-26 2:43PM EDT | 160.00 | 0.36 | 0.36 | 0.41 | -0.06 | -14.29% | 16 | 10,874 | 29.30% |
| JPM240621P00165000 | 2024-04-26 2:50PM EDT | 165.00 | 0.47 | 0.47 | 0.51 | -0.07 | -12.96% | 13 | 3,388 | 26.59% |
| JPM240621P00170000 | 2024-04-26 2:18PM EDT | 170.00 | 0.63 | 0.64 | 0.68 | -0.08 | -11.27% | 146 | 3,026 | 24.21% |
| JPM240621P00175000 | 2024-04-26 3:10PM EDT | 175.00 | 0.89 | 0.89 | 0.95 | -0.11 | -11.00% | 270 | 11,758 | 21.97% |
| JPM240621P00180000 | 2024-04-26 3:13PM EDT | 180.00 | 1.35 | 1.35 | 1.44 | -0.15 | -10.00% | 206 | 8,951 | 20.17% |
| JPM240621P00185000 | 2024-04-26 3:56PM EDT | 185.00 | 2.13 | 2.14 | 2.23 | -0.24 | -10.13% | 557 | 3,872 | 18.46% |
| JPM240621P00190000 | 2024-04-26 3:39PM EDT | 190.00 | 3.40 | 3.45 | 3.55 | -0.36 | -9.57% | 511 | 4,600 | 17.05% |
| JPM240621P00195000 | 2024-04-26 3:54PM EDT | 195.00 | 5.30 | 5.40 | 5.55 | -0.56 | -9.56% | 226 | 2,750 | 15.68% |
| JPM240621P00200000 | 2024-04-26 3:52PM EDT | 200.00 | 8.15 | 8.20 | 8.45 | -0.84 | -9.34% | 23 | 1,026 | 14.52% |
| JPM240621P00210000 | 2024-04-15 10:49AM EDT | 210.00 | 25.25 | 16.00 | 17.95 | 0.00 | - | 1 | 0 | 21.26% |
| JPM240621P00220000 | 2024-04-25 12:38PM EDT | 220.00 | 26.17 | 25.85 | 28.05 | 0.00 | - | 1 | 2 | 29.18% |
| JPM240621P00230000 | 2024-03-14 10:03AM EDT | 230.00 | 40.50 | 45.20 | 48.05 | 0.00 | - | 1 | 0 | 73.27% |
© 2024 Yahoo. Todos los derechos reservados.