Mercados españoles abiertos en 7 hrs 46 min
S&P 500
5.246,68 +25,26 (+0,48%) Nasdaq
16.511,18 +122,94 (+0,75%) NIKKEI 225
38.356,06 +176,60 (+0,46%) Dólar/Euro
1,0819 -0,0002 (-0,02%) Petróleo Brent
82,73 +0,35 (+0,42%) Bitcoin EUR
56.962,44 -1.153,91 (-1,99%)
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:
Precio de ejercicio:145.00
Opciones de comprapara17 de mayo de 2024
| Nombre de contrato | Fecha de última transacción | Fecha de caducidad | Último precio | Oferta | Precio de compra | Cambio | Cambio de % | Volumen | Posiciones en abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| JPM240517C00145000 | 2024-05-02 2:33PM EDT | 2024-05-17 | 46.45 | 54.60 | 58.50 | 0.00 | - | 1 | 52 | 124.22% |
| JPM240621C00145000 | 2024-05-14 2:44PM EDT | 2024-06-21 | 57.02 | 57.00 | 59.30 | +5.57 | +10.83% | 9 | 2,576 | 73.93% |
| JPM240719C00145000 | 2024-04-30 9:52AM EDT | 2024-07-19 | 50.97 | 57.15 | 58.95 | 0.00 | - | 5 | 9 | 55.52% |
| JPM240920C00145000 | 2024-04-19 12:36PM EDT | 2024-09-20 | 57.05 | 56.35 | 58.95 | +15.40 | +36.97% | 2 | 355 | 45.03% |
| JPM241018C00145000 | 2024-03-14 12:40PM EDT | 2024-10-18 | 48.05 | 41.55 | 42.55 | 0.00 | - | 4 | 8 | 0.00% |
| JPM241220C00145000 | 2024-04-19 11:12AM EDT | 2024-12-20 | 43.35 | 59.50 | 62.00 | 0.00 | - | 69 | 106 | 44.86% |
| JPM250117C00145000 | 2024-05-14 11:13AM EDT | 2025-01-17 | 59.44 | 58.35 | 61.00 | +9.64 | +19.36% | 6 | 2,346 | 39.36% |
| JPM250321C00145000 | 2024-04-30 10:18AM EDT | 2025-03-21 | 55.40 | 60.80 | 62.10 | 0.00 | - | 28 | 33 | 38.00% |
| JPM250620C00145000 | 2024-05-06 10:41AM EDT | 2025-06-20 | 52.81 | 62.15 | 63.50 | 0.00 | - | 2 | 268 | 36.40% |
| JPM251219C00145000 | 2024-04-30 2:50PM EDT | 2025-12-19 | 58.00 | 64.35 | 67.60 | 0.00 | - | 1 | 421 | 36.79% |
| JPM260116C00145000 | 2024-05-07 10:16AM EDT | 2026-01-16 | 57.95 | 63.50 | 67.95 | 0.00 | - | 2 | 136 | 36.45% |
Opciones de ventapara17 de mayo de 2024
| Nombre de contrato | Fecha de última transacción | Fecha de caducidad | Último precio | Oferta | Precio de compra | Cambio | Cambio de % | Volumen | Posiciones en abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| JPM240517P00145000 | 2024-05-09 9:30AM EDT | 2024-05-17 | 0.05 | 0.00 | 0.03 | 0.00 | - | 28 | 1,786 | 112.50% |
| JPM240524P00145000 | 2024-05-10 9:59AM EDT | 2024-05-24 | 0.01 | 0.00 | 0.11 | 0.00 | - | 6 | 9 | 77.73% |
| JPM240531P00145000 | 2024-04-16 12:28PM EDT | 2024-05-31 | 0.22 | 0.00 | 0.14 | 0.00 | - | - | 8 | 62.50% |
| JPM240621P00145000 | 2024-05-13 11:06AM EDT | 2024-06-21 | 0.05 | 0.02 | 0.10 | 0.00 | - | 10 | 5,398 | 44.43% |
| JPM240719P00145000 | 2024-05-14 3:10PM EDT | 2024-07-19 | 0.13 | 0.09 | 0.13 | -0.01 | -7.14% | 2 | 162 | 35.16% |
| JPM240816P00145000 | 2024-05-14 10:49AM EDT | 2024-08-16 | 0.21 | 0.17 | 0.24 | 0.00 | - | 10 | 95 | 32.28% |
| JPM240920P00145000 | 2024-05-09 12:48PM EDT | 2024-09-20 | 0.43 | 0.31 | 0.36 | 0.00 | - | 2 | 3,775 | 29.52% |
| JPM241018P00145000 | 2024-05-03 1:01PM EDT | 2024-10-18 | 1.01 | 0.54 | 0.58 | 0.00 | - | 5 | 107 | 29.20% |
| JPM241115P00145000 | 2024-04-29 11:00AM EDT | 2024-11-15 | 1.22 | 0.68 | 0.76 | 0.00 | - | 2 | 95 | 28.41% |
| JPM241220P00145000 | 2024-05-07 1:58PM EDT | 2024-12-20 | 1.34 | 0.88 | 0.97 | 0.00 | - | 1 | 229 | 27.45% |
| JPM250117P00145000 | 2024-05-14 11:53AM EDT | 2025-01-17 | 1.30 | 1.18 | 1.29 | -0.01 | -0.76% | 11 | 3,248 | 27.60% |
| JPM250321P00145000 | 2024-05-10 12:58PM EDT | 2025-03-21 | 1.92 | 1.56 | 1.97 | 0.00 | - | 1 | 291 | 27.43% |
| JPM250620P00145000 | 2024-05-14 3:37PM EDT | 2025-06-20 | 2.57 | 2.33 | 2.65 | -0.63 | -19.69% | 2 | 665 | 26.22% |
| JPM251219P00145000 | 2024-05-14 2:32PM EDT | 2025-12-19 | 4.30 | 4.10 | 4.40 | -1.25 | -22.52% | 1 | 2,964 | 25.52% |
| JPM260116P00145000 | 2024-05-10 3:38PM EDT | 2026-01-16 | 4.76 | 4.15 | 4.80 | 0.00 | - | 1 | 3,447 | 25.69% |
© 2024 Yahoo. Todos los derechos reservados.