Mercados españoles abiertos en 3 hrs 45 min

JPMorgan Chase & Co. (JPM)

NYSE - Nasdaq Precio en tiempo real. Divisa en USD
Añadir a la lista de favoritos
171,40+0,46 (+0,27%)
Al cierre: 4:00PM EDT
171,40 0,00 (0,00%)
Después del cierre: 07:59PM EDT
En el dinero
Mostrar:ListaOpción mixta
Llamadaspara29 de octubre de 2021
Nombre de contratoFecha de última transacciónPrecio de ejercicioÚltimo precioOfertaPrecio de compraCambioCambio de %VolumenPosiciones en abiertoVolatilidad implícita
JPM211029C001200002021-10-25 3:48PM EDT120.0051.2051.1052.70+0.35+0.69%21227.34%
JPM211029C001300002021-10-25 10:09AM EDT130.0041.7040.8042.000.00-51850.00%
JPM211029C001400002021-10-22 1:33PM EDT140.0031.4030.8032.000.00-22050.00%
JPM211029C001450002021-10-08 3:48PM EDT145.0025.7025.9527.150.00-4496.68%
JPM211029C001490002021-10-19 1:38PM EDT149.0019.0021.8023.050.00--164.06%
JPM211029C001500002021-10-26 10:57AM EDT150.0022.1521.2021.85+1.00+4.73%13077.54%
JPM211029C001550002021-10-26 11:43AM EDT155.0017.2816.3016.60+1.42+8.95%830952.73%
JPM211029C001575002021-10-22 9:48AM EDT157.5013.4513.4014.500.00-3575.98%
JPM211029C001600002021-10-26 1:46PM EDT160.0011.6511.3011.80+0.90+8.37%2911,55958.40%
JPM211029C001625002021-10-26 12:03PM EDT162.509.258.859.20+0.84+9.99%3623344.82%
JPM211029C001650002021-10-26 3:49PM EDT165.006.876.406.75+0.85+14.12%792,25236.62%
JPM211029C001675002021-10-26 3:47PM EDT167.504.444.004.35+0.63+16.54%9296928.57%
JPM211029C001700002021-10-26 3:59PM EDT170.002.182.002.16+0.19+9.55%1,1914,12421.80%
JPM211029C001725002021-10-26 3:59PM EDT172.500.750.710.79-0.02-2.60%6,0844,07620.34%
JPM211029C001750002021-10-26 3:59PM EDT175.000.210.210.25-0.05-19.23%3,2313,44721.58%
JPM211029C001775002021-10-26 3:59PM EDT177.500.090.080.090.00-45262524.22%
JPM211029C001800002021-10-26 3:32PM EDT180.000.030.010.04+0.01+50.00%4231,48527.34%
JPM211029C001825002021-10-25 3:35PM EDT182.500.010.000.03-0.01-50.00%521532.42%
JPM211029C001850002021-10-26 3:34PM EDT185.000.030.020.03+0.01+50.00%1034638.28%
JPM211029C001900002021-10-26 12:02PM EDT190.000.010.000.010.00-1942043.75%
JPM211029C001925002021-10-25 10:47AM EDT192.500.010.000.090.00-2711657.81%
JPM211029C001950002021-10-25 12:05PM EDT195.000.010.000.040.00-747857.03%
JPM211029C001975002021-10-25 10:13AM EDT197.500.010.000.170.00-726275.00%
JPM211029C002000002021-10-25 9:52AM EDT200.000.020.000.010.00-12739057.81%
JPM211029C002025002021-10-22 3:40PM EDT202.500.020.000.030.00-133369.53%
JPM211029C002050002021-10-25 9:54AM EDT205.000.010.000.020.00-869571.09%
Ventaspara29 de octubre de 2021
Nombre de contratoFecha de última transacciónPrecio de ejercicioÚltimo precioOfertaPrecio de compraCambioCambio de %VolumenPosiciones en abiertoVolatilidad implícita
JPM211029P000800002021-10-13 9:53AM EDT80.000.010.000.050.00-1129301.56%
JPM211029P000850002021-10-12 2:41PM EDT85.000.010.000.220.00-9164328.13%
JPM211029P000900002021-10-22 11:02AM EDT90.000.010.000.010.00-76870225.00%
JPM211029P000950002021-10-22 11:39AM EDT95.000.010.000.010.00-950961206.25%
JPM211029P001000002021-10-19 9:37AM EDT100.000.010.000.050.00-419218.75%
JPM211029P001050002021-10-08 1:46PM EDT105.000.050.000.040.00-149378195.31%
JPM211029P001100002021-10-19 11:00AM EDT110.000.020.000.060.00-257185.94%
JPM211029P001150002021-10-13 10:28AM EDT115.000.050.000.040.00-22248160.94%
JPM211029P001200002021-10-22 3:42PM EDT120.000.010.000.010.00-282546128.13%
JPM211029P001250002021-10-22 10:47AM EDT125.000.010.000.040.00-1124129.69%
JPM211029P001300002021-10-25 1:08PM EDT130.000.010.000.010.00-1288100.00%
JPM211029P001350002021-10-25 3:40PM EDT135.000.010.000.040.00-2146101.56%
JPM211029P001360002021-10-20 9:54AM EDT136.000.030.000.040.00--2098.44%
JPM211029P001370002021-10-22 2:54PM EDT137.000.140.000.090.00-55104.69%
JPM211029P001380002021-10-22 2:55PM EDT138.000.020.000.150.00-77108.98%
JPM211029P001390002021-10-22 3:02PM EDT139.000.020.000.060.00-8893.75%
JPM211029P001400002021-10-25 3:40PM EDT140.000.020.000.020.00-236081.25%
JPM211029P001440002021-10-22 2:56PM EDT144.000.030.000.030.00-7773.44%
JPM211029P001450002021-10-26 3:59PM EDT145.000.010.000.03-0.02-66.67%127871.09%
JPM211029P001460002021-10-25 9:36AM EDT146.000.010.000.030.00-48043868.75%
JPM211029P001470002021-10-25 10:36AM EDT147.000.010.000.030.00-83576665.63%
JPM211029P001480002021-10-22 12:15PM EDT148.000.040.000.040.00-12565.23%
JPM211029P001490002021-10-19 10:05AM EDT149.000.040.001.000.00--1106.25%
JPM211029P001500002021-10-26 3:56PM EDT150.000.010.010.020.00-103,09657.81%
JPM211029P001525002021-10-21 11:44AM EDT152.500.040.000.040.00-103153.13%
JPM211029P001550002021-10-26 3:56PM EDT155.000.030.010.04+0.02+200.00%1301,61751.17%
JPM211029P001575002021-10-26 2:32PM EDT157.500.020.010.040.00-32449344.14%
JPM211029P001600002021-10-26 2:47PM EDT160.000.030.020.03-0.01-25.00%211,49935.35%
JPM211029P001625002021-10-26 2:55PM EDT162.500.040.010.05-0.03-42.86%2582230.86%
JPM211029P001650002021-10-26 3:59PM EDT165.000.090.080.10-0.06-40.00%5111,45926.66%
JPM211029P001675002021-10-26 3:59PM EDT167.500.200.190.23-0.20-50.00%1,1391,68822.66%
JPM211029P001700002021-10-26 3:58PM EDT170.000.600.610.67-0.40-40.00%1,3791,80420.22%
JPM211029P001725002021-10-26 3:59PM EDT172.501.731.761.93-0.61-26.07%36732321.02%
JPM211029P001750002021-10-26 3:14PM EDT175.003.753.553.90-0.65-14.77%127522.95%
JPM211029P001775002021-10-26 2:32PM EDT177.505.585.606.75-1.22-17.94%11242.14%
JPM211029P001800002021-10-22 1:44PM EDT180.008.558.109.250.00-12052.25%
JPM211029P001850002021-10-26 3:32PM EDT185.0013.1413.2513.80-10.89-45.32%1352.73%