Mercados españoles abiertos en 4 hrs 20 min
S&P 500
5.222,68 +94,89 (+1,85%) Nasdaq
16.340,87 +184,57 (+1,14%) NIKKEI 225
38.246,32 +17,21 (+0,05%) Dólar/Euro
1,0772 0,0000 (-0,00%) Petróleo Brent
82,40 -0,39 (-0,47%) Bitcoin EUR
56.766,95 +228,68 (+0,40%)
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:155.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| JPM240517C00155000 | 2024-05-01 10:39AM EDT | 2024-05-17 | 44.10 | 42.55 | 44.45 | +6.88 | +18.48% | 1 | 136 | 134.86% |
| JPM240524C00155000 | 2024-04-19 11:42AM EDT | 2024-05-24 | 38.11 | 42.75 | 44.55 | +9.01 | +30.96% | 1 | 41 | 89.65% |
| JPM240621C00155000 | 2024-05-02 11:55AM EDT | 2024-06-21 | 38.60 | 43.45 | 45.10 | +1.90 | +5.18% | 4 | 5,451 | 55.76% |
| JPM240719C00155000 | 2024-05-01 10:39AM EDT | 2024-07-19 | 45.36 | 44.75 | 46.50 | +6.49 | +16.70% | 1 | 71 | 52.48% |
| JPM240816C00155000 | 2024-04-29 9:35AM EDT | 2024-08-16 | 39.84 | 44.10 | 46.70 | 0.00 | - | 1 | 6 | 45.18% |
| JPM240920C00155000 | 2024-05-02 11:34AM EDT | 2024-09-20 | 38.87 | 45.15 | 46.65 | 0.00 | - | 2 | 2,511 | 38.45% |
| JPM241018C00155000 | 2024-04-29 1:25PM EDT | 2024-10-18 | 46.54 | 45.65 | 47.10 | +4.14 | +9.76% | 2 | 15 | 36.61% |
| JPM241115C00155000 | 2024-04-12 9:31AM EDT | 2024-11-15 | 38.18 | 45.90 | 48.35 | 0.00 | - | 2 | 3 | 37.79% |
| JPM241220C00155000 | 2024-04-12 10:46AM EDT | 2024-12-20 | 36.83 | 46.95 | 48.65 | 0.00 | - | 1 | 138 | 35.52% |
| JPM250117C00155000 | 2024-04-30 3:57PM EDT | 2025-01-17 | 46.54 | 48.40 | 49.40 | +3.26 | +7.53% | 3 | 2,935 | 35.38% |
| JPM250321C00155000 | 2024-05-02 3:17PM EDT | 2025-03-21 | 50.11 | 50.00 | 50.50 | +5.91 | +13.37% | 1 | 25 | 34.02% |
| JPM250620C00155000 | 2024-04-24 9:52AM EDT | 2025-06-20 | 46.55 | 51.75 | 52.30 | 0.00 | - | 2 | 247 | 33.22% |
| JPM251219C00155000 | 2024-05-08 12:24PM EDT | 2025-12-19 | 50.52 | 54.80 | 57.50 | 0.00 | - | 2 | 217 | 34.88% |
| JPM260116C00155000 | 2024-04-19 10:57AM EDT | 2026-01-16 | 42.75 | 54.60 | 58.00 | 0.00 | - | 1 | 208 | 34.73% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| JPM240517P00155000 | 2024-05-06 10:04AM EDT | 2024-05-17 | 0.01 | 0.00 | 0.02 | -0.02 | -66.67% | 6 | 7,005 | 75.00% |
| JPM240524P00155000 | 2024-05-06 9:30AM EDT | 2024-05-24 | 0.04 | 0.00 | 0.05 | -0.04 | -50.00% | 35 | 66 | 52.73% |
| JPM240531P00155000 | 2024-05-06 9:30AM EDT | 2024-05-31 | 0.05 | 0.00 | 0.09 | -0.08 | -61.54% | 9 | 27 | 49.02% |
| JPM240607P00155000 | 2024-05-01 12:49PM EDT | 2024-06-07 | 0.06 | 0.02 | 0.06 | -0.12 | -66.67% | 2 | 2 | 39.84% |
| JPM240621P00155000 | 2024-05-06 10:17AM EDT | 2024-06-21 | 0.10 | 0.08 | 0.10 | -0.13 | -56.52% | 96 | 6,607 | 34.28% |
| JPM240719P00155000 | 2024-05-02 10:09AM EDT | 2024-07-19 | 0.30 | 0.22 | 0.25 | -0.23 | -43.40% | 1 | 389 | 30.27% |
| JPM240816P00155000 | 2024-04-26 10:09AM EDT | 2024-08-16 | 0.55 | 0.37 | 0.39 | -0.22 | -28.57% | 22 | 303 | 27.54% |
| JPM240920P00155000 | 2024-05-03 12:29PM EDT | 2024-09-20 | 0.70 | 0.57 | 0.61 | -0.37 | -34.58% | 1 | 3,280 | 25.76% |
| JPM241018P00155000 | 2024-04-30 2:46PM EDT | 2024-10-18 | 1.10 | 0.92 | 1.00 | -0.50 | -31.25% | 22 | 220 | 26.09% |
| JPM241115P00155000 | 2024-05-02 1:10PM EDT | 2024-11-15 | 2.00 | 1.21 | 1.26 | 0.00 | - | 10 | 133 | 25.45% |
| JPM241220P00155000 | 2024-05-06 9:30AM EDT | 2024-12-20 | 2.37 | 1.53 | 1.58 | +0.09 | +3.95% | 1 | 519 | 24.77% |
| JPM250117P00155000 | 2024-05-02 10:28AM EDT | 2025-01-17 | 2.04 | 1.94 | 2.09 | -0.91 | -30.85% | 2 | 9,388 | 25.25% |
| JPM250321P00155000 | 2024-05-03 2:49PM EDT | 2025-03-21 | 2.47 | 2.65 | 2.94 | -1.18 | -32.33% | 2 | 244 | 25.06% |
| JPM250620P00155000 | 2024-05-03 2:48PM EDT | 2025-06-20 | 2.95 | 3.70 | 3.90 | -2.00 | -40.40% | 5 | 560 | 24.27% |
| JPM251219P00155000 | 2024-04-25 2:05PM EDT | 2025-12-19 | 6.05 | 5.80 | 5.95 | -1.10 | -15.38% | 1 | 426 | 23.65% |
| JPM260116P00155000 | 2024-04-26 3:38PM EDT | 2026-01-16 | 6.95 | 5.65 | 7.00 | -0.35 | -4.79% | 35 | 353 | 24.72% |
© 2024 Yahoo. Todos los derechos reservados.