Mercados españoles abiertos en 7 hrs 49 min
S&P 500
5.018,39 -17,30 (-0,34%) Nasdaq
15.605,48 -52,34 (-0,33%) NIKKEI 225
38.274,05 -131,61 (-0,34%) Dólar/Euro
1,0718 0,0000 (-0,00%) Petróleo Brent
83,45 +0,01 (+0,01%) Bitcoin EUR
53.934,64 -2.446,75 (-4,34%)
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 comprapara16 de agosto 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| JPM240816C00120000 | 2024-04-05 1:02PM EDT | 120.00 | 79.56 | 72.75 | 74.55 | 0.00 | - | 2 | 0 | 61.13% |
| JPM240816C00125000 | 2024-02-26 3:24PM EDT | 125.00 | 59.96 | 73.25 | 76.65 | 0.00 | - | 2 | 1 | 91.18% |
| JPM240816C00130000 | 2024-03-27 11:34AM EDT | 130.00 | 68.27 | 64.35 | 65.20 | 0.00 | - | 1 | 1 | 60.01% |
| JPM240816C00140000 | 2024-04-18 12:06PM EDT | 140.00 | 44.43 | 52.45 | 53.95 | 0.00 | - | 1 | 5 | 46.39% |
| JPM240816C00150000 | 2024-05-01 2:25PM EDT | 150.00 | 44.20 | 43.45 | 44.30 | -1.80 | -3.91% | 1 | 5 | 40.33% |
| JPM240816C00155000 | 2024-04-29 9:35AM EDT | 155.00 | 39.84 | 37.80 | 39.55 | 0.00 | - | 1 | 6 | 37.55% |
| JPM240816C00160000 | 2024-05-01 3:28PM EDT | 160.00 | 36.30 | 33.35 | 34.85 | +5.30 | +17.10% | 3 | 37 | 34.84% |
| JPM240816C00165000 | 2024-05-01 9:44AM EDT | 165.00 | 28.89 | 29.40 | 30.15 | -1.93 | -6.26% | 5 | 124 | 31.95% |
| JPM240816C00170000 | 2024-05-01 3:48PM EDT | 170.00 | 26.20 | 25.05 | 25.50 | -0.64 | -2.38% | 35 | 153 | 29.05% |
| JPM240816C00175000 | 2024-04-30 11:51AM EDT | 175.00 | 22.55 | 20.80 | 21.60 | 0.00 | - | 9 | 1,196 | 28.20% |
| JPM240816C00180000 | 2024-04-29 2:38PM EDT | 180.00 | 18.41 | 16.85 | 17.70 | 0.00 | - | 4 | 419 | 26.65% |
| JPM240816C00185000 | 2024-05-01 11:15AM EDT | 185.00 | 13.79 | 13.40 | 14.00 | -0.49 | -3.43% | 21 | 869 | 24.97% |
| JPM240816C00190000 | 2024-05-01 3:19PM EDT | 190.00 | 11.74 | 10.30 | 10.60 | +1.09 | +10.23% | 90 | 734 | 23.28% |
| JPM240816C00195000 | 2024-05-01 3:26PM EDT | 195.00 | 8.45 | 7.70 | 7.90 | +0.42 | +5.23% | 320 | 1,220 | 22.37% |
| JPM240816C00200000 | 2024-05-01 3:42PM EDT | 200.00 | 5.96 | 4.65 | 5.65 | +0.19 | +3.29% | 70 | 1,993 | 21.53% |
| JPM240816C00210000 | 2024-05-01 3:27PM EDT | 210.00 | 3.10 | 2.52 | 2.68 | +0.11 | +3.68% | 55 | 1,353 | 20.62% |
| JPM240816C00220000 | 2024-05-01 2:35PM EDT | 220.00 | 1.18 | 1.03 | 1.11 | -0.11 | -8.53% | 119 | 770 | 20.00% |
| JPM240816C00230000 | 2024-04-30 11:34AM EDT | 230.00 | 0.46 | 0.39 | 0.46 | -0.07 | -13.21% | 2 | 917 | 20.07% |
| JPM240816C00240000 | 2024-04-29 2:28PM EDT | 240.00 | 0.24 | 0.18 | 0.23 | 0.00 | - | 20 | 31 | 20.97% |
| JPM240816C00250000 | 2024-05-01 10:45AM EDT | 250.00 | 0.11 | 0.06 | 0.13 | -0.01 | -8.33% | 10 | 94 | 22.17% |
| JPM240816C00260000 | 2024-03-27 3:50PM EDT | 260.00 | 0.29 | 0.06 | 0.09 | 0.00 | - | 10 | 13 | 23.73% |
| JPM240816C00270000 | 2024-04-12 12:43PM EDT | 270.00 | 0.11 | 0.02 | 0.12 | 0.00 | - | 1 | 1 | 27.20% |
Opciones de ventapara16 de agosto 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| JPM240816P00090000 | 2024-02-23 1:53PM EDT | 90.00 | 0.07 | 0.00 | 0.21 | 0.00 | - | 5 | 5 | 57.62% |
| JPM240816P00100000 | 2024-02-28 11:01AM EDT | 100.00 | 0.15 | 0.02 | 0.23 | 0.00 | - | 2 | 2 | 51.17% |
| JPM240816P00110000 | 2024-04-18 9:50AM EDT | 110.00 | 0.17 | 0.03 | 0.10 | 0.00 | - | 6 | 18 | 43.07% |
| JPM240816P00115000 | 2024-04-22 3:53PM EDT | 115.00 | 0.11 | 0.04 | 0.26 | 0.00 | - | 6 | 7 | 45.56% |
| JPM240816P00120000 | 2024-04-26 1:04PM EDT | 120.00 | 0.17 | 0.06 | 0.14 | 0.00 | - | 2 | 13 | 38.57% |
| JPM240816P00125000 | 2024-04-15 10:04AM EDT | 125.00 | 0.32 | 0.15 | 0.21 | 0.00 | - | 1 | 53 | 37.70% |
| JPM240816P00130000 | 2024-04-24 2:32PM EDT | 130.00 | 0.28 | 0.20 | 0.22 | 0.00 | - | 1 | 78 | 34.86% |
| JPM240816P00135000 | 2024-04-29 2:38PM EDT | 135.00 | 0.29 | 0.26 | 0.29 | 0.00 | - | 25 | 102 | 33.33% |
| JPM240816P00140000 | 2024-05-01 9:34AM EDT | 140.00 | 0.41 | 0.33 | 0.36 | +0.03 | +7.89% | 1 | 129 | 31.47% |
| JPM240816P00145000 | 2024-04-26 10:27AM EDT | 145.00 | 0.50 | 0.42 | 0.45 | 0.00 | - | 2 | 96 | 29.66% |
| JPM240816P00150000 | 2024-04-29 2:22PM EDT | 150.00 | 0.59 | 0.54 | 0.58 | 0.00 | - | 1 | 1,118 | 28.03% |
| JPM240816P00155000 | 2024-04-26 10:09AM EDT | 155.00 | 0.77 | 0.71 | 0.75 | 0.00 | - | 33 | 310 | 26.42% |
| JPM240816P00160000 | 2024-05-01 2:11PM EDT | 160.00 | 1.01 | 0.95 | 1.19 | 0.00 | - | 16 | 490 | 26.15% |
| JPM240816P00165000 | 2024-05-01 2:00PM EDT | 165.00 | 1.37 | 1.30 | 1.40 | -0.01 | -0.72% | 2 | 581 | 23.88% |
| JPM240816P00170000 | 2024-04-30 2:49PM EDT | 170.00 | 1.85 | 1.80 | 1.92 | 0.00 | - | 3 | 1,375 | 22.67% |
| JPM240816P00175000 | 2024-05-01 2:34PM EDT | 175.00 | 2.22 | 2.54 | 2.64 | -0.40 | -15.27% | 11 | 829 | 21.52% |
| JPM240816P00180000 | 2024-05-01 2:47PM EDT | 180.00 | 3.19 | 3.55 | 3.70 | -0.06 | -1.85% | 89 | 488 | 20.64% |
| JPM240816P00185000 | 2024-05-01 11:19AM EDT | 185.00 | 4.90 | 4.95 | 5.15 | +0.30 | +6.52% | 111 | 1,247 | 19.88% |
| JPM240816P00190000 | 2024-05-01 12:26PM EDT | 190.00 | 6.90 | 6.75 | 6.95 | +0.50 | +7.81% | 24 | 1,442 | 18.95% |
| JPM240816P00195000 | 2024-05-01 3:31PM EDT | 195.00 | 8.25 | 9.05 | 9.30 | -0.85 | -9.34% | 70 | 344 | 18.19% |
| JPM240816P00200000 | 2024-04-30 12:47PM EDT | 200.00 | 11.60 | 11.90 | 13.10 | 0.00 | - | 9 | 292 | 19.80% |
| JPM240816P00210000 | 2024-04-29 10:00AM EDT | 210.00 | 17.90 | 18.80 | 19.60 | 0.00 | - | 16 | 24 | 16.44% |
| JPM240816P00220000 | 2024-04-11 2:08PM EDT | 220.00 | 24.81 | 26.60 | 29.50 | 0.00 | - | 45 | 0 | 21.20% |
| JPM240816P00230000 | 2024-04-17 3:52PM EDT | 230.00 | 49.67 | 37.50 | 39.45 | 0.00 | - | 1 | 0 | 25.56% |
| JPM240816P00240000 | 2024-04-17 3:52PM EDT | 240.00 | 59.69 | 47.50 | 48.55 | 0.00 | - | 1 | 0 | 23.24% |
© 2024 Yahoo. Todos los derechos reservados.