Mercados españoles cerrados
IBEX 35
10.943,70 -7,80 (-0,07%) Euro Stoxx 50
4.894,02 -8,58 (-0,18%) Dólar/Euro
1,0716 +0,0007 (+0,06%) Petróleo Brent
86,48 +0,09 (+0,10%) Oro
2.336,90 +0,30 (+0,01%) Bitcoin EUR
56.613,18 -827,04 (-1,44%)
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:
Opciones de comprapara12 de julio 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| JPM240712C00110000 | 2024-06-07 10:08AM EDT | 110.00 | 89.45 | 90.05 | 94.25 | 0.00 | - | 1 | 1 | 213.62% |
| JPM240712C00180000 | 2024-06-28 2:58PM EDT | 180.00 | 22.20 | 20.10 | 24.35 | +2.25 | +11.28% | 2 | 41 | 62.11% |
| JPM240712C00185000 | 2024-06-28 10:42AM EDT | 185.00 | 16.90 | 15.25 | 19.40 | +2.50 | +17.36% | 1 | 54 | 52.71% |
| JPM240712C00190000 | 2024-06-28 3:46PM EDT | 190.00 | 13.58 | 11.30 | 14.70 | +3.73 | +37.87% | 182 | 327 | 45.09% |
| JPM240712C00195000 | 2024-06-28 3:56PM EDT | 195.00 | 8.00 | 7.55 | 8.45 | +2.45 | +44.14% | 71 | 716 | 24.20% |
| JPM240712C00200000 | 2024-06-28 3:55PM EDT | 200.00 | 4.85 | 4.70 | 5.30 | +1.45 | +42.65% | 484 | 2,432 | 25.90% |
| JPM240712C00205000 | 2024-06-28 3:55PM EDT | 205.00 | 2.57 | 2.46 | 2.94 | +0.99 | +62.66% | 930 | 13,966 | 26.20% |
| JPM240712C00210000 | 2024-06-28 3:49PM EDT | 210.00 | 1.14 | 1.08 | 1.17 | +0.50 | +78.12% | 1,445 | 887 | 24.02% |
| JPM240712C00215000 | 2024-06-28 3:57PM EDT | 215.00 | 0.43 | 0.41 | 0.65 | +0.22 | +104.76% | 155 | 2,680 | 26.66% |
| JPM240712C00220000 | 2024-06-28 1:21PM EDT | 220.00 | 0.17 | 0.15 | 0.17 | +0.06 | +54.55% | 23 | 170 | 24.71% |
| JPM240712C00225000 | 2024-06-28 2:58PM EDT | 225.00 | 0.08 | 0.07 | 0.09 | +0.01 | +14.29% | 37 | 49 | 26.91% |
| JPM240712C00230000 | 2024-06-28 3:21PM EDT | 230.00 | 0.05 | 0.04 | 0.06 | -0.01 | -16.67% | 18 | 19 | 29.69% |
| JPM240712C00235000 | 2024-06-10 3:38PM EDT | 235.00 | 0.05 | 0.02 | 0.75 | 0.00 | - | - | 5 | 53.00% |
Opciones de ventapara12 de julio 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| JPM240712P00145000 | 2024-06-12 2:00PM EDT | 145.00 | 0.56 | 0.00 | 0.11 | 0.00 | - | - | 2 | 69.53% |
| JPM240712P00150000 | 2024-06-28 1:54PM EDT | 150.00 | 0.03 | 0.00 | 0.05 | -0.02 | -40.00% | 2 | 824 | 57.81% |
| JPM240712P00155000 | 2024-06-24 11:16AM EDT | 155.00 | 0.09 | 0.02 | 0.14 | 0.00 | - | 24 | 53 | 59.57% |
| JPM240712P00160000 | 2024-06-28 10:27AM EDT | 160.00 | 0.07 | 0.03 | 0.18 | -0.01 | -12.50% | 8 | 238 | 55.27% |
| JPM240712P00165000 | 2024-06-26 3:20PM EDT | 165.00 | 0.15 | 0.07 | 0.09 | 0.00 | - | 88 | 257 | 47.85% |
| JPM240712P00170000 | 2024-06-28 10:31AM EDT | 170.00 | 0.12 | 0.11 | 0.12 | -0.04 | -25.00% | 32 | 129 | 43.46% |
| JPM240712P00175000 | 2024-06-28 3:58PM EDT | 175.00 | 0.16 | 0.14 | 0.16 | -0.07 | -30.43% | 20 | 86 | 38.97% |
| JPM240712P00180000 | 2024-06-28 3:59PM EDT | 180.00 | 0.19 | 0.19 | 0.22 | -0.12 | -38.71% | 88 | 386 | 34.47% |
| JPM240712P00185000 | 2024-06-28 2:05PM EDT | 185.00 | 0.32 | 0.31 | 0.33 | -0.27 | -45.76% | 68 | 931 | 30.23% |
| JPM240712P00190000 | 2024-06-28 3:54PM EDT | 190.00 | 0.63 | 0.43 | 0.67 | -0.56 | -47.06% | 110 | 919 | 27.86% |
| JPM240712P00195000 | 2024-06-28 3:59PM EDT | 195.00 | 1.50 | 1.28 | 1.53 | -0.99 | -39.76% | 152 | 570 | 27.06% |
| JPM240712P00200000 | 2024-06-28 3:56PM EDT | 200.00 | 3.20 | 2.84 | 3.30 | -1.86 | -36.76% | 179 | 267 | 27.60% |
| JPM240712P00205000 | 2024-06-28 3:30PM EDT | 205.00 | 6.01 | 5.30 | 6.05 | -2.09 | -25.80% | 82 | 468 | 28.60% |
| JPM240712P00210000 | 2024-06-28 3:13PM EDT | 210.00 | 10.00 | 8.55 | 10.50 | -2.90 | -22.48% | 9 | 12 | 36.22% |
| JPM240712P00270000 | 2024-06-11 12:35PM EDT | 270.00 | 75.25 | 66.65 | 70.85 | 0.00 | - | 1 | 1 | 92.82% |
© 2024 Yahoo. Todos los derechos reservados.