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
59.851,59 +859,61 (+1,46%)
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 comprapara21 de marzo de 2025
| 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| JPM250321C00100000 | 2024-04-23 11:15AM EDT | 100.00 | 95.26 | 93.85 | 97.90 | 0.00 | - | 5 | 8 | 58.90% |
| JPM250321C00120000 | 2024-04-03 1:50PM EDT | 120.00 | 80.82 | 75.25 | 79.35 | 0.00 | - | 1 | 1 | 50.09% |
| JPM250321C00125000 | 2024-04-19 3:21PM EDT | 125.00 | 64.55 | 70.65 | 74.65 | 0.00 | - | 9 | 9 | 47.71% |
| JPM250321C00130000 | 2024-04-19 12:50PM EDT | 130.00 | 59.00 | 66.50 | 69.90 | 0.00 | - | 3 | 9 | 45.23% |
| JPM250321C00135000 | 2024-04-19 2:52PM EDT | 135.00 | 55.40 | 62.55 | 65.65 | 0.00 | - | 3 | 3 | 44.01% |
| JPM250321C00140000 | 2024-04-19 10:30AM EDT | 140.00 | 48.95 | 57.45 | 61.25 | 0.00 | - | 42 | 49 | 42.32% |
| JPM250321C00145000 | 2024-04-19 1:17PM EDT | 145.00 | 46.55 | 53.85 | 56.85 | 0.00 | - | 1 | 8 | 40.56% |
| JPM250321C00150000 | 2024-04-26 1:29PM EDT | 150.00 | 50.72 | 49.35 | 51.45 | +7.64 | +17.73% | 1 | 45 | 36.69% |
| JPM250321C00155000 | 2024-04-25 1:04PM EDT | 155.00 | 46.30 | 45.30 | 47.25 | 0.00 | - | 1 | 16 | 35.31% |
| JPM250321C00160000 | 2024-04-22 3:41PM EDT | 160.00 | 38.45 | 41.20 | 42.55 | 0.00 | - | 9 | 45 | 32.89% |
| JPM250321C00165000 | 2024-04-25 1:04PM EDT | 165.00 | 38.30 | 37.75 | 39.45 | 0.00 | - | 1 | 424 | 33.20% |
| JPM250321C00170000 | 2024-04-26 9:49AM EDT | 170.00 | 34.69 | 33.35 | 35.30 | +0.56 | +1.64% | 21 | 127 | 31.50% |
| JPM250321C00175000 | 2024-04-25 11:01AM EDT | 175.00 | 30.70 | 29.75 | 31.25 | 0.00 | - | 1 | 65 | 29.83% |
| JPM250321C00180000 | 2024-04-18 12:56PM EDT | 180.00 | 19.03 | 26.30 | 28.00 | 0.00 | - | 1 | 56 | 29.20% |
| JPM250321C00185000 | 2024-04-25 12:24PM EDT | 185.00 | 24.25 | 23.75 | 24.50 | 0.00 | - | 12 | 72 | 27.98% |
| JPM250321C00190000 | 2024-04-25 11:53AM EDT | 190.00 | 20.60 | 20.65 | 21.25 | 0.00 | - | 2 | 148 | 26.89% |
| JPM250321C00195000 | 2024-04-25 12:24PM EDT | 195.00 | 18.35 | 17.25 | 18.45 | 0.00 | - | 8 | 375 | 26.19% |
| JPM250321C00200000 | 2024-04-26 10:02AM EDT | 200.00 | 16.40 | 14.80 | 16.00 | +0.50 | +3.14% | 1 | 1,265 | 25.70% |
| JPM250321C00210000 | 2024-04-25 10:50AM EDT | 210.00 | 11.20 | 11.15 | 12.45 | 0.00 | - | 139 | 339 | 25.77% |
| JPM250321C00220000 | 2024-04-25 9:58AM EDT | 220.00 | 7.80 | 6.80 | 8.00 | 0.00 | - | 3 | 188 | 23.45% |
| JPM250321C00230000 | 2024-04-25 2:54PM EDT | 230.00 | 5.15 | 4.45 | 5.35 | 0.00 | - | 392 | 565 | 22.60% |
| JPM250321C00240000 | 2024-04-26 3:55PM EDT | 240.00 | 3.50 | 3.30 | 5.60 | +0.25 | +7.69% | 7 | 158 | 26.05% |
| JPM250321C00250000 | 2024-04-23 12:34PM EDT | 250.00 | 2.01 | 2.09 | 2.40 | 0.00 | - | 503 | 637 | 21.95% |
| JPM250321C00260000 | 2024-04-02 2:04PM EDT | 260.00 | 2.41 | 1.32 | 1.63 | 0.00 | - | 15 | 35 | 21.94% |
| JPM250321C00270000 | 2024-04-23 9:30AM EDT | 270.00 | 0.76 | 0.67 | 2.26 | 0.00 | - | 1 | 29 | 25.93% |
| JPM250321C00280000 | 2024-04-26 2:35PM EDT | 280.00 | 0.78 | 0.69 | 1.43 | +0.40 | +105.26% | 1 | 111 | 25.10% |
| JPM250321C00290000 | 2024-04-25 3:17PM EDT | 290.00 | 0.52 | 0.01 | 2.65 | 0.00 | - | 5 | 3 | 30.95% |
Opciones de ventapara21 de marzo de 2025
| 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| JPM250321P00095000 | 2024-03-05 12:15PM EDT | 95.00 | 0.45 | 0.06 | 1.02 | 0.00 | - | - | 5 | 44.14% |
| JPM250321P00100000 | 2024-04-19 1:00PM EDT | 100.00 | 0.58 | 0.15 | 2.73 | 0.00 | - | 1 | 1 | 51.61% |
| JPM250321P00105000 | 2024-04-22 12:11PM EDT | 105.00 | 0.80 | 0.00 | 2.80 | 0.00 | - | 2 | 3 | 48.73% |
| JPM250321P00110000 | 2024-04-12 11:45AM EDT | 110.00 | 1.00 | 0.00 | 2.45 | 0.00 | - | 3 | 16 | 44.10% |
| JPM250321P00115000 | 2024-03-12 10:38AM EDT | 115.00 | 1.09 | 0.50 | 1.25 | 0.00 | - | - | 1 | 35.14% |
| JPM250321P00120000 | 2024-04-18 2:50PM EDT | 120.00 | 1.35 | 0.00 | 3.20 | 0.00 | - | 20 | 32 | 41.42% |
| JPM250321P00125000 | 2024-04-22 1:02PM EDT | 125.00 | 1.28 | 1.10 | 3.35 | 0.00 | - | 3 | 62 | 39.15% |
| JPM250321P00130000 | 2024-04-23 11:48AM EDT | 130.00 | 1.47 | 0.67 | 2.32 | 0.00 | - | 1 | 63 | 32.78% |
| JPM250321P00135000 | 2024-04-16 9:51AM EDT | 135.00 | 2.59 | 1.62 | 2.12 | 0.00 | - | 2 | 32 | 29.58% |
| JPM250321P00140000 | 2024-04-24 3:28PM EDT | 140.00 | 2.04 | 1.88 | 2.29 | 0.00 | - | 10 | 75 | 27.83% |
| JPM250321P00145000 | 2024-04-24 10:19AM EDT | 145.00 | 2.57 | 2.04 | 2.77 | 0.00 | - | 18 | 292 | 27.00% |
| JPM250321P00150000 | 2024-04-25 1:04PM EDT | 150.00 | 3.10 | 2.92 | 3.25 | 0.00 | - | 9 | 705 | 25.96% |
| JPM250321P00155000 | 2024-04-25 10:15AM EDT | 155.00 | 3.99 | 3.50 | 4.80 | 0.00 | - | 2 | 181 | 27.21% |
| JPM250321P00160000 | 2024-04-25 10:37AM EDT | 160.00 | 4.60 | 4.20 | 4.60 | 0.00 | - | 3 | 161 | 24.22% |
| JPM250321P00165000 | 2024-04-25 12:44PM EDT | 165.00 | 5.30 | 5.00 | 5.30 | 0.00 | - | 8 | 451 | 23.07% |
| JPM250321P00170000 | 2024-04-26 11:59AM EDT | 170.00 | 6.32 | 6.05 | 6.30 | -0.33 | -4.96% | 1 | 32 | 22.27% |
| JPM250321P00175000 | 2024-04-26 1:27PM EDT | 175.00 | 7.23 | 7.20 | 7.50 | -0.32 | -4.24% | 3 | 74 | 21.54% |
| JPM250321P00180000 | 2024-04-25 9:58AM EDT | 180.00 | 9.30 | 8.55 | 9.20 | 0.00 | - | 4 | 1,100 | 21.28% |
| JPM250321P00185000 | 2024-04-25 2:07PM EDT | 185.00 | 10.60 | 10.10 | 10.55 | 0.00 | - | 40 | 87 | 20.16% |
| JPM250321P00190000 | 2024-04-25 10:35AM EDT | 190.00 | 12.55 | 11.95 | 12.40 | 0.00 | - | 27 | 46 | 19.45% |
| JPM250321P00195000 | 2024-04-25 9:59AM EDT | 195.00 | 15.05 | 13.15 | 14.45 | 0.00 | - | 15 | 2,331 | 18.66% |
| JPM250321P00200000 | 2024-04-23 11:37AM EDT | 200.00 | 17.50 | 15.65 | 17.80 | 0.00 | - | 10 | 31 | 19.28% |
| JPM250321P00210000 | 2024-03-21 9:47AM EDT | 210.00 | 20.63 | 26.20 | 27.65 | 0.00 | - | 1 | 43 | 23.96% |
| JPM250321P00220000 | 2024-04-01 12:04PM EDT | 220.00 | 26.40 | 28.65 | 30.95 | 0.00 | - | 1 | 14 | 17.77% |
| JPM250321P00230000 | 2024-04-04 11:38AM EDT | 230.00 | 33.05 | 36.70 | 38.30 | 0.00 | - | 2 | 0 | 15.47% |
| JPM250321P00240000 | 2024-04-04 9:35AM EDT | 240.00 | 41.10 | 44.25 | 48.30 | 0.00 | - | 13 | 0 | 18.01% |
| JPM250321P00280000 | 2024-04-18 11:53AM EDT | 280.00 | 97.51 | 84.20 | 88.20 | 0.00 | - | - | 0 | 26.14% |
© 2024 Yahoo. Todos los derechos reservados.