Mercados españoles cerrados
IBEX 35
11.114,30 +64,20 (+0,58%) Euro Stoxx 50
5.083,11 +28,70 (+0,57%) Dólar/Euro
1,0771 -0,0013 (-0,12%) Petróleo Brent
83,67 -0,21 (-0,25%) Oro
2.371,10 +30,80 (+1,32%) Bitcoin EUR
56.813,66 -778,05 (-1,35%)
JPMorgan Chase & Co. (JPM)
NYSE - Nasdaq Precio en tiempo real. Divisa en USD
Añadir a la lista de favoritos
A partir del 11:39AM EDT. Mercado abierto.
Precio de ejercicio:150.00
Opciones de comprapara10 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| JPM240517C00150000 | 2024-05-09 10:42AM EDT | 2024-05-17 | 47.10 | 47.85 | 49.15 | 0.00 | - | 25 | 351 | 104.40% |
| JPM240524C00150000 | 2024-05-09 10:42AM EDT | 2024-05-24 | 47.28 | 48.30 | 49.35 | 0.00 | - | 25 | 35 | 54.69% |
| JPM240621C00150000 | 2024-05-10 10:52AM EDT | 2024-06-21 | 49.88 | 49.05 | 49.80 | +1.83 | +3.81% | 160 | 3,589 | 50.17% |
| JPM240719C00150000 | 2024-05-06 3:14PM EDT | 2024-07-19 | 42.43 | 49.50 | 50.20 | 0.00 | - | 1 | 59 | 46.80% |
| JPM240816C00150000 | 2024-05-03 3:53PM EDT | 2024-08-16 | 42.25 | 49.55 | 50.05 | 0.00 | - | 2 | 7 | 38.53% |
| JPM240920C00150000 | 2024-05-07 10:06AM EDT | 2024-09-20 | 45.25 | 50.45 | 51.00 | 0.00 | - | 3 | 1,670 | 38.44% |
| JPM241018C00150000 | 2024-05-03 12:53PM EDT | 2024-10-18 | 43.75 | 50.85 | 51.55 | 0.00 | - | 4 | 21 | 37.35% |
| JPM241115C00150000 | 2024-04-03 1:02PM EDT | 2024-11-15 | 52.11 | 43.90 | 44.65 | 0.00 | - | 3 | 12 | 0.00% |
| JPM241220C00150000 | 2024-04-23 9:39AM EDT | 2024-12-20 | 46.90 | 52.25 | 53.00 | 0.00 | - | 1 | 52 | 36.41% |
| JPM250117C00150000 | 2024-05-09 3:54PM EDT | 2025-01-17 | 53.43 | 52.65 | 53.50 | +1.08 | +2.06% | 4 | 2,747 | 35.74% |
| JPM250321C00150000 | 2024-04-30 3:55PM EDT | 2025-03-21 | 48.80 | 53.20 | 55.70 | 0.00 | - | 5 | 50 | 37.09% |
| JPM250620C00150000 | 2024-05-08 12:43PM EDT | 2025-06-20 | 51.30 | 55.60 | 56.45 | 0.00 | - | 100 | 349 | 34.11% |
| JPM251219C00150000 | 2024-04-19 9:41AM EDT | 2025-12-19 | 45.60 | 56.50 | 60.30 | 0.00 | - | 2 | 504 | 34.13% |
| JPM260116C00150000 | 2024-04-23 1:53PM EDT | 2026-01-16 | 54.26 | 58.45 | 60.25 | 0.00 | - | 1 | 194 | 33.28% |
Opciones de ventapara10 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| JPM240510P00150000 | 2024-05-09 9:55AM EDT | 2024-05-10 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1,000 | 1,051 | 175.00% |
| JPM240517P00150000 | 2024-05-09 10:04AM EDT | 2024-05-17 | 0.01 | 0.00 | 0.04 | -0.03 | -75.00% | 1 | 3,910 | 71.09% |
| JPM240524P00150000 | 2024-05-09 3:54PM EDT | 2024-05-24 | 0.05 | 0.02 | 0.06 | 0.00 | - | 13 | 48 | 55.86% |
| JPM240531P00150000 | 2024-04-30 1:23PM EDT | 2024-05-31 | 0.10 | 0.01 | 0.14 | 0.00 | - | 1 | 5 | 54.10% |
| JPM240621P00150000 | 2024-05-09 2:58PM EDT | 2024-06-21 | 0.09 | 0.01 | 0.09 | 0.00 | - | 105 | 4,933 | 36.43% |
| JPM240719P00150000 | 2024-05-09 11:31AM EDT | 2024-07-19 | 0.22 | 0.19 | 0.21 | 0.00 | - | 2 | 196 | 32.03% |
| JPM240816P00150000 | 2024-05-10 10:54AM EDT | 2024-08-16 | 0.31 | 0.31 | 0.32 | -0.16 | -34.04% | 12 | 1,115 | 29.08% |
| JPM240920P00150000 | 2024-05-08 1:40PM EDT | 2024-09-20 | 0.61 | 0.47 | 0.50 | 0.00 | - | 3 | 2,854 | 27.12% |
| JPM241018P00150000 | 2024-05-10 10:19AM EDT | 2024-10-18 | 0.78 | 0.76 | 0.80 | -0.17 | -17.89% | 1 | 161 | 27.15% |
| JPM241115P00150000 | 2024-05-08 1:08PM EDT | 2024-11-15 | 1.25 | 1.00 | 1.04 | 0.00 | - | 5 | 204 | 26.59% |
| JPM241220P00150000 | 2024-05-08 2:24PM EDT | 2024-12-20 | 1.52 | 1.27 | 1.32 | 0.00 | - | 3 | 268 | 25.87% |
| JPM250117P00150000 | 2024-05-10 9:44AM EDT | 2025-01-17 | 1.66 | 1.66 | 1.71 | -0.12 | -6.74% | 1 | 11,023 | 26.08% |
| JPM250321P00150000 | 2024-05-08 2:50PM EDT | 2025-03-21 | 2.55 | 2.31 | 3.10 | 0.00 | - | 1 | 707 | 27.76% |
| JPM250620P00150000 | 2024-05-09 9:47AM EDT | 2025-06-20 | 3.55 | 1.80 | 3.30 | 0.00 | - | 28 | 2,707 | 24.96% |
| JPM251219P00150000 | 2024-05-10 10:36AM EDT | 2025-12-19 | 5.15 | 5.10 | 5.40 | -0.74 | -12.56% | 3 | 869 | 24.67% |
| JPM260116P00150000 | 2024-05-09 3:36PM EDT | 2026-01-16 | 6.24 | 4.80 | 6.15 | 0.00 | - | 61 | 3,981 | 25.35% |
© 2024 Yahoo. Todos los derechos reservados.